Dark

ORCL20280121P85
ORCL Jan 21 2028 85.00 Put (ORCL280121P00085000)
option OPRA

EOD

Aug 27, 2026

9.30-2.105%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.3000	9.3000	9.3000	9.3000	-2.105%	2	2,054	0.000%
2026-08-26	9.5000	9.5000	9.5000	9.5000	-10.462%	1	2,053	-2.105%
2026-08-20	10.6100	10.6100	10.6100	10.6100	+2.019%	1	2,053	-12.347%
2026-08-19	11.0700	11.0700	10.4000	10.4000	-0.288%	3	2,052	-10.577%
2026-08-18	10.4400	10.4400	10.4300	10.4300	+4.824%	2	2,050	-10.834%
2026-08-14	9.9500	9.9500	9.9500	9.9500	+1.634%	5	2,049	-6.533%
2026-08-13	9.7900	9.7900	9.7900	9.7900	-3.356%	1	2,044	-5.005%
2026-08-12	10.5500	10.6200	10.1300	10.1300	-11.683%	4	2,043	-8.193%
2026-08-11	11.4700	11.4700	11.4700	11.4700	+2.228%	1	2,043	-18.919%
2026-08-10	11.2200	11.2200	11.2200	11.2200	-9.880%	1	2,042	-17.112%
2026-08-07	12.4500	12.4500	12.4500	12.4500	+1.220%	1	2,041	-25.301%
2026-08-06	12.3000	12.3000	12.3000	12.3000	-5.747%	1	2,040	-24.390%
2026-08-05	13.0500	13.0500	13.0500	13.0500	+2.353%	2	2,041	-28.736%
2026-08-04	12.8000	12.8000	12.6000	12.7500	-14.830%	15	2,041	-27.059%
2026-07-31	14.9700	14.9700	14.9700	14.9700	-5.552%	1	2,043	-37.876%
2026-07-30	15.9500	15.9500	15.8500	15.8500	-9.325%	2	2,043	-41.325%
2026-07-29	17.2000	17.4800	17.2000	17.4800	+3.432%	4	2,043	-46.796%
2026-07-28	16.2700	16.9000	16.2700	16.9000	-0.118%	21	2,042	-44.970%
2026-07-27	16.7500	16.9200	16.7000	16.9200	-2.647%	19	2,041	-45.035%
2026-07-24	17.4500	17.4800	17.3800	17.3800	+3.761%	6	2,056	-46.490%
2026-07-23	16.7500	16.7500	16.7500	16.7500	+5.812%	10	2,053	-44.478%
2026-07-20	15.8300	15.8300	15.8300	15.8300	+7.541%	1	2,053	-41.251%
2026-07-17	14.7000	14.7200	14.6500	14.7200	-0.942%	40	2,053	-36.821%
2026-07-16	13.9000	14.8600	13.8500	14.8600	+8.705%	5	2,048	-37.416%
2026-07-15	13.6900	13.6900	12.8500	13.6700	-4.406%	173	2,047	-31.968%
2026-07-14	14.3000	14.3000	14.3000	14.3000	+6.162%	5	2,025	-34.965%
2026-07-13	12.5600	13.4700	12.5600	13.4700	+9.869%	67	2,025	-30.958%
2026-07-07	11.7500	12.2600	11.7500	12.2600	+3.898%	12	2,020	-24.144%
2026-07-06	11.8000	11.8000	11.8000	11.8000	-1.830%	5	2,011	-21.186%
2026-07-02	12.0200	12.0200	12.0200	12.0200	+8.288%	1	2,011	-22.629%
2026-07-01	11.1000	11.1000	11.1000	11.1000	+30.896%	10	2,011	-16.216%
2026-06-24	8.4800	8.4800	8.4800	8.4800	+2.663%	10	2,011	+9.670%
2026-06-11	8.2600	8.2600	8.2600	8.2600	+22.917%	10	2,001	+12.591%
2026-06-09	6.7200	6.7200	6.7200	6.7200	+6.329%	1	1,991	+38.393%
2026-06-08	6.3500	6.3500	6.3200	6.3200	+13.874%	2	1,991	+47.152%
2026-06-03	5.8000	5.8500	5.5500	5.5500	+0.909%	51	1,990	+67.568%
2026-06-02	5.4500	5.5000	5.4500	5.5000	-10.569%	20	1,989	+69.091%
2026-05-29	6.1000	6.1500	6.1000	6.1500	-12.143%	11	1,979	+51.220%
2026-05-26	6.9000	7.0000	6.9000	7.0000	+2.190%	10	1,973	+32.857%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-5.907%	42	1,968	+35.766%
2026-05-18	7.1600	7.3500	6.9900	7.2800	+4.748%	11	1,988	+27.747%
2026-05-15	6.7900	6.9800	6.7900	6.9500	+0.725%	22	1,988	+33.813%
2026-05-14	7.2500	7.2500	6.9000	6.9000	-8.000%	13	1,976	+34.783%
2026-05-12	7.4000	7.5000	7.4000	7.5000	+6.082%	3	1,984	+24.000%
2026-05-11	7.2300	7.2300	7.0500	7.0700	-2.885%	22	1,984	+31.542%
2026-05-07	7.2900	7.2900	7.2800	7.2800	-0.817%	2	1,993	+27.747%
2026-05-05	7.5000	7.5000	7.3400	7.3400	-5.777%	16	1,994	+26.703%
2026-05-04	7.7900	7.7900	7.7900	7.7900	-13.444%	1	1,995	+19.384%
2026-04-30	9.0000	9.0000	9.0000	9.0000	+1.124%	3	1,995	+3.333%
2026-04-29	9.1500	9.1500	8.9000	8.9000	+23.098%	2	1,992	+4.494%
2026-04-22	7.2200	7.2300	7.2200	7.2300	-3.471%	20	1,991	+28.631%
2026-04-21	7.4900	7.4900	7.4900	7.4900	-2.474%	1	2,011	+24.166%
2026-04-17	8.8000	8.8000	7.6800	7.6800	-1.158%	11	2,011	+21.094%
2026-04-16	8.0300	8.0300	7.7700	7.7700	-7.500%	53	2,011	+19.691%
2026-04-15	8.4700	8.5000	8.3600	8.4000	-4.762%	73	1,984	+10.714%
2026-04-14	8.8200	8.8200	8.8200	8.8200	-19.083%	5	1,954	+5.442%
2026-04-13	10.9000	10.9000	10.9000	10.9000	-5.135%	1	1,959	-14.679%
2026-04-10	11.4500	11.6000	11.4500	11.4900	-0.777%	36	1,958	-19.060%
2026-04-09	11.5000	11.7000	11.5000	11.5800	+2.026%	663	1,947	-19.689%
2026-04-02	11.3500	11.3500	11.3500	11.3500	+8.405%	15	1,271	-18.062%
2026-03-24	10.4700	10.4700	10.4700	10.4700	+15.055%	1	1,271	-11.175%
2026-03-11	9.0000	9.1000	9.0000	9.1000	-16.895%	25	1,271	+2.198%
2026-03-10	10.9700	10.9700	10.9500	10.9500	-4.948%	2	1,283	-15.068%
2026-03-09	11.4400	11.5200	11.4400	11.5200	+4.159%	11	1,282	-19.271%
2026-03-05	11.0600	11.0600	11.0600	11.0600	-10.878%	1	1,277	-15.913%
2026-02-27	12.1000	12.4100	12.1000	12.4100	+1.306%	12	1,276	-25.060%
2026-02-24	12.2500	12.2500	12.2500	12.2500	-4.297%	10	1,275	-24.082%
2026-02-23	12.8000	12.8000	12.8000	12.8000	+11.304%	1	1,275	-27.344%
2026-02-20	11.5000	11.5000	11.5000	11.5000	+6.481%	3	1,275	-19.130%
2026-02-17	10.9000	10.9000	10.8000	10.8000	+7.463%	2	1,275	-13.889%
2026-02-13	10.0400	10.0500	10.0400	10.0500	-6.512%	2	1,273	-7.463%
2026-02-12	10.9500	10.9500	10.7500	10.7500	+1.896%	15	1,273	-13.488%
2026-02-11	10.0000	10.6000	10.0000	10.5500	+4.975%	22	1,274	-11.848%
2026-02-10	10.2000	10.2400	10.0500	10.0500	-3.643%	23	1,252	-7.463%
2026-02-09	10.6000	10.6000	10.4300	10.4300	-14.996%	3	1,233	-10.834%
2026-02-06	12.2500	12.2700	12.2500	12.2700	-3.004%	3	1,235	-24.205%
2026-02-05	11.8000	12.6500	11.8000	12.6500	+14.583%	7	1,232	-26.482%
2026-02-04	9.5500	11.5200	9.5500	11.0400	+9.851%	224	1,226	-15.761%
2026-02-03	10.1000	10.3500	10.0500	10.0500	+8.065%	326	1,208	-7.463%
2026-02-02	8.5500	9.3000	8.5000	9.3000	+5.802%	889	900	0.000%
2026-01-30	8.9500	9.0500	8.6100	8.7900	0.000%	30	17	+5.802%