Dark

ORCL20280121P80
ORCL Jan 21 2028 80.00 Put (ORCL280121P00080000)
option OPRA

EOD

Aug 27, 2026

7.80-4.294%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.8000	7.8000	7.8000	7.8000	-4.294%	2	1,393	0.000%
2026-08-26	8.1500	8.1500	8.1500	8.1500	-3.321%	2	1,392	-4.294%
2026-08-25	8.6000	8.6400	8.4300	8.4300	-5.387%	3	1,394	-7.473%
2026-08-18	8.8700	8.9100	8.8700	8.9100	+6.835%	2	1,394	-12.458%
2026-08-14	8.3400	8.3400	8.3400	8.3400	+1.707%	1	1,395	-6.475%
2026-08-13	8.2000	8.2000	8.2000	8.2000	-8.380%	10	1,395	-4.878%
2026-08-12	9.0500	9.0500	8.9500	8.9500	-15.566%	2	1,385	-12.849%
2026-08-04	11.4800	11.4800	10.6000	10.6000	-9.787%	9	1,386	-26.415%
2026-08-03	12.5000	12.5000	11.7500	11.7500	-9.615%	19	1,377	-33.617%
2026-07-31	13.0000	13.5200	13.0000	13.0000	-5.933%	107	1,384	-40.000%
2026-07-30	14.9200	14.9200	13.8200	13.8200	-4.028%	6	1,394	-43.560%
2026-07-28	15.5700	15.6900	14.4000	14.4000	-3.030%	17	1,390	-45.833%
2026-07-27	15.1500	15.1500	14.6500	14.8500	-5.172%	27	1,381	-47.475%
2026-07-24	15.6600	15.6600	15.6600	15.6600	+4.749%	1	1,383	-50.192%
2026-07-23	14.5700	15.1000	14.5700	14.9500	+9.846%	25	1,382	-47.826%
2026-07-22	13.6100	13.6100	13.6100	13.6100	+1.039%	1	1,381	-42.689%
2026-07-21	13.6500	13.6500	13.4700	13.4700	-2.744%	14	1,381	-42.094%
2026-07-20	13.2300	14.0800	13.2300	13.8500	+9.227%	534	1,378	-43.682%
2026-07-17	12.5300	12.7700	12.2200	12.6800	-0.627%	23	1,065	-38.486%
2026-07-16	12.0500	12.7600	11.9800	12.7600	+9.528%	4	1,065	-38.871%
2026-07-15	11.6800	11.6800	11.5000	11.6500	-6.875%	61	1,063	-33.047%
2026-07-14	11.9000	12.5100	11.9000	12.5100	+5.570%	431	1,056	-37.650%
2026-07-13	11.1000	11.9000	11.1000	11.8500	+14.937%	28	694	-34.177%
2026-07-10	10.0000	10.3100	10.0000	10.3100	+5.204%	23	683	-24.345%
2026-07-09	9.8000	9.8000	9.8000	9.8000	-9.511%	11	673	-20.408%
2026-07-08	10.4900	10.8300	10.4900	10.8300	+2.074%	12	672	-27.978%
2026-07-07	10.8000	10.8000	10.5700	10.6100	+4.532%	32	660	-26.484%
2026-07-06	10.1500	10.1500	10.1500	10.1500	-3.333%	15	630	-23.153%
2026-07-02	9.6000	10.5000	9.6000	10.5000	+8.921%	23	600	-25.714%
2026-06-30	9.4100	10.4000	9.4100	9.6400	+3.433%	4	600	-19.087%
2026-06-29	9.1900	9.3600	9.1900	9.3200	+6.758%	25	598	-16.309%
2026-06-25	8.7300	8.7300	8.7300	8.7300	+35.349%	2	577	-10.653%
2026-06-22	6.4500	6.4500	6.4500	6.4500	+12.174%	95	577	+20.930%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-1.877%	1	534	+35.652%
2026-06-15	6.5800	6.6000	5.8600	5.8600	-11.614%	5	530	+33.106%
2026-06-12	6.4000	6.6300	6.4000	6.6300	-3.774%	21	530	+17.647%
2026-06-11	6.8000	6.8900	6.8000	6.8900	+21.947%	10	530	+13.208%
2026-06-10	5.6500	5.6500	5.6500	5.6500	-0.877%	14	522	+38.053%
2026-06-09	5.7000	5.7000	5.7000	5.7000	+6.542%	10	522	+36.842%
2026-06-08	5.5500	5.5500	5.3500	5.3500	-0.187%	5	532	+45.794%
2026-06-05	5.3500	5.3600	5.3500	5.3600	+7.200%	2	534	+45.522%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-1.961%	1	534	+56.000%
2026-06-03	5.0500	5.1000	5.0500	5.1000	+7.368%	21	534	+52.941%
2026-06-02	4.7000	4.7500	4.7000	4.7500	-4.040%	20	534	+64.211%
2026-06-01	5.0000	5.4000	4.9500	4.9500	-6.604%	5	534	+57.576%
2026-05-29	5.4800	5.4800	5.3000	5.3000	-13.540%	17	535	+47.170%
2026-05-27	6.1300	6.1300	6.1300	6.1300	+2.680%	2	550	+27.243%
2026-05-26	5.9500	6.0000	5.9500	5.9700	-0.167%	67	550	+30.653%
2026-05-15	5.9400	5.9800	5.9200	5.9800	-6.563%	14	536	+30.435%
2026-05-06	6.4000	6.4000	6.4000	6.4000	-5.185%	4	542	+21.875%
2026-05-04	6.3700	6.7500	6.3700	6.7500	-5.858%	14	542	+15.556%
2026-05-01	7.9600	7.9600	7.1700	7.1700	-9.241%	20	543	+8.787%
2026-04-30	7.9000	7.9000	7.9000	7.9000	+12.216%	3	543	-1.266%
2026-04-27	7.0400	7.0400	7.0400	7.0400	+14.472%	1	543	+10.795%
2026-04-22	6.0500	6.1500	6.0500	6.1500	-2.381%	139	542	+26.829%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-14.286%	1	403	+23.810%
2026-04-15	7.2500	7.3500	7.2300	7.3500	-1.869%	35	403	+6.122%
2026-04-14	7.4900	7.4900	7.4900	7.4900	-22.784%	1	391	+4.139%
2026-04-06	9.6000	9.7000	9.6000	9.7000	-1.523%	11	391	-19.588%
2026-04-02	9.8500	9.8500	9.8500	9.8500	+1.546%	1	396	-20.812%
2026-03-31	9.7000	9.7000	9.7000	9.7000	-6.731%	1	396	-19.588%
2026-03-30	10.4000	10.4000	10.4000	10.4000	+1.167%	1	396	-25.000%
2026-03-27	10.3000	10.3000	10.2500	10.2800	+10.538%	4	396	-24.125%
2026-03-20	8.7800	9.3000	8.7800	9.3000	+8.772%	4	394	-16.129%
2026-03-18	8.5500	8.5500	8.5500	8.5500	-0.581%	1	391	-8.772%
2026-03-16	8.4500	8.6000	8.4500	8.6000	+7.500%	2	390	-9.302%
2026-03-11	8.5100	8.5100	7.6100	8.0000	-15.164%	8	389	-2.500%
2026-03-10	9.4600	9.4700	9.4300	9.4300	-3.480%	15	388	-17.285%
2026-03-09	10.1000	10.2000	9.7700	9.7700	+6.543%	6	388	-20.164%
2026-03-06	9.0500	9.1700	9.0500	9.1700	-11.401%	2	386	-14.940%
2026-03-03	10.3500	10.3500	10.3500	10.3500	-2.266%	2	384	-24.638%
2026-03-02	10.5900	10.5900	10.5900	10.5900	+0.665%	2	384	-26.346%
2026-02-27	10.5500	10.7000	10.5200	10.5200	+4.262%	27	383	-25.856%
2026-02-25	10.5500	10.5500	10.0900	10.0900	-5.701%	12	382	-22.696%
2026-02-24	10.4800	10.7500	10.4800	10.7000	-4.804%	328	382	-27.103%
2026-02-23	10.5000	11.3000	10.5000	11.2400	+12.288%	22	108	-30.605%
2026-02-20	9.3500	10.0100	9.3500	10.0100	+8.216%	6	91	-22.078%
2026-02-19	9.3000	9.3000	9.2500	9.2500	0.000%	2	87	-15.676%
2026-02-18	9.3600	9.3600	9.2500	9.2500	-3.141%	3	85	-15.676%
2026-02-17	9.2300	9.5500	9.2300	9.5500	+2.358%	2	82	-18.325%
2026-02-12	9.5000	9.6400	9.3300	9.3300	+0.323%	138	81	-16.399%
2026-02-11	9.3000	9.3000	9.3000	9.3000	+6.043%	1	12	-16.129%
2026-02-10	8.7000	8.7700	8.7000	8.7700	-3.201%	2	12	-11.060%
2026-02-09	9.0600	9.0600	9.0600	9.0600	-15.009%	1	12	-13.907%
2026-02-06	10.6600	10.6600	10.5900	10.6600	-3.704%	3	11	-26.829%
2026-02-05	10.0000	11.3400	10.0000	11.0700	0.000%	11	10	-29.539%