Dark

ORCL20280121P90
ORCL Jan 21 2028 90.00 Put (ORCL280121P00090000)
option OPRA

EOD

Aug 27, 2026

10.80+0.935%(+0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.6000	10.8000	10.6000	10.8000	+0.935%	22	883	0.000%
2026-08-26	11.2500	11.2500	10.7000	10.7000	-7.759%	6	870	+0.935%
2026-08-25	11.6000	11.6000	11.6000	11.6000	-2.521%	251	864	-6.897%
2026-08-24	11.8000	11.9000	11.8000	11.9000	-0.833%	2	613	-9.244%
2026-08-20	12.0000	12.0000	12.0000	12.0000	-2.439%	5	613	-10.000%
2026-08-19	12.7100	12.7100	12.3000	12.3000	+1.821%	4	613	-12.195%
2026-08-18	12.0500	12.0800	12.0500	12.0800	+3.959%	2	611	-10.596%
2026-08-14	11.6200	11.6200	11.6200	11.6200	+3.014%	2	611	-7.057%
2026-08-13	11.2800	11.2800	11.2800	11.2800	-5.764%	5	611	-4.255%
2026-08-12	11.8200	11.9700	11.8200	11.9700	-9.864%	2	616	-9.774%
2026-08-11	13.2800	13.2800	13.2800	13.2800	-8.729%	10	616	-18.675%
2026-08-05	14.5400	14.5700	14.5400	14.5500	+2.465%	5	611	-25.773%
2026-08-04	14.8500	14.8500	14.2000	14.2000	-7.492%	10	613	-23.944%
2026-08-03	15.4000	15.4500	15.2900	15.3500	-11.272%	6	619	-29.642%
2026-07-31	17.3000	17.3000	17.3000	17.3000	-4.049%	1	622	-37.572%
2026-07-30	18.0500	18.0500	18.0300	18.0300	-7.963%	4	623	-40.100%
2026-07-29	19.7200	19.7200	19.5900	19.5900	+3.432%	4	626	-44.870%
2026-07-28	18.9400	18.9400	18.9400	18.9400	-1.610%	4	624	-42.978%
2026-07-27	19.3100	19.3300	19.2500	19.2500	-5.730%	4	620	-43.896%
2026-07-24	19.6500	20.4200	19.6500	20.4200	+7.248%	26	620	-47.111%
2026-07-23	18.2600	19.0400	18.2600	19.0400	+11.085%	2	620	-43.277%
2026-07-22	17.1400	17.1400	17.1400	17.1400	-3.382%	2	618	-36.989%
2026-07-21	17.6800	17.7400	17.6800	17.7400	-1.335%	2	616	-39.121%
2026-07-20	17.7800	18.0400	17.7800	17.9800	+6.454%	4	616	-39.933%
2026-07-17	16.8000	16.8900	16.8000	16.8900	+1.381%	2	615	-36.057%
2026-07-16	16.0000	16.6600	16.0000	16.6600	+8.042%	5	614	-35.174%
2026-07-15	15.4500	15.8500	15.2900	15.4200	-2.405%	30	609	-29.961%
2026-07-14	15.8000	15.8000	15.8000	15.8000	+1.282%	2	584	-31.646%
2026-07-13	14.7000	15.6000	14.7000	15.6000	+13.869%	132	586	-30.769%
2026-07-10	13.5400	13.7000	13.5400	13.7000	+3.240%	2	552	-21.168%
2026-07-09	12.9500	13.2700	12.7500	13.2700	-2.926%	112	551	-18.613%
2026-07-08	13.6700	13.6700	13.6700	13.6700	-2.427%	10	545	-20.995%
2026-07-07	13.1900	14.1500	13.1900	14.0100	+6.540%	4	545	-22.912%
2026-07-06	13.1600	13.1600	13.1500	13.1500	-5.802%	8	544	-17.871%
2026-07-02	12.7000	13.9600	12.7000	13.9600	+7.385%	7	533	-22.636%
2026-07-01	12.6500	13.0000	12.6500	13.0000	+13.043%	7	533	-16.923%
2026-06-24	11.5000	11.5000	11.5000	11.5000	+27.353%	1	526	-6.087%
2026-06-22	9.0300	9.0300	9.0200	9.0300	+15.621%	95	526	+19.601%
2026-06-10	7.8100	7.8100	7.8100	7.8100	+7.724%	1	596	+38.284%
2026-06-08	7.4000	7.4000	7.2000	7.2500	+15.079%	146	595	+48.966%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-3.077%	1	569	+71.429%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-1.515%	20	569	+66.154%
2026-06-02	6.5500	6.6000	6.5500	6.6000	-5.714%	30	569	+63.636%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-15.152%	1	569	+54.286%
2026-05-20	8.2500	8.2500	8.2500	8.2500	-2.941%	1	569	+30.909%
2026-05-18	8.5000	8.5000	8.5000	8.5000	+7.595%	1	570	+27.059%
2026-05-15	8.2000	8.4400	7.7200	7.9000	-3.305%	225	570	+36.709%
2026-05-14	8.2300	8.2300	8.1700	8.1700	-6.092%	7	581	+32.191%
2026-05-12	8.5700	8.7000	8.5700	8.7000	+5.968%	2	581	+24.138%
2026-05-11	8.1500	8.2100	8.1500	8.2100	-5.524%	2	581	+31.547%
2026-05-06	9.0000	9.0000	8.6900	8.6900	0.000%	3	581	+24.281%
2026-05-05	8.6000	8.6900	8.6000	8.6900	-0.686%	2	582	+24.281%
2026-05-04	8.9000	8.9000	8.7500	8.7500	-7.407%	2	582	+23.429%
2026-04-27	9.4500	9.4500	9.4500	9.4500	+18.125%	1	582	+14.286%
2026-04-22	8.0000	8.0000	8.0000	8.0000	-1.478%	10	582	+35.000%
2026-04-21	8.1200	8.1200	8.1200	8.1200	-6.127%	1	591	+33.005%
2026-04-20	8.6500	8.6500	8.6500	8.6500	-0.346%	1	591	+24.855%
2026-04-17	9.4500	9.4500	8.6000	8.6800	-1.364%	15	591	+24.424%
2026-04-16	9.2000	9.2500	8.8000	8.8000	-10.204%	125	592	+22.727%
2026-04-15	10.0000	10.0000	9.6000	9.8000	-7.721%	6	622	+10.204%
2026-04-14	10.1500	10.6200	10.1500	10.6200	-9.463%	55	625	+1.695%
2026-04-13	11.7300	11.7300	11.7300	11.7300	-10.115%	10	623	-7.928%
2026-04-10	13.0500	13.0500	13.0500	13.0500	-1.361%	1	633	-17.241%
2026-04-09	13.2300	13.2300	13.2300	13.2300	+8.979%	10	633	-18.367%
2026-04-08	12.1400	12.1400	12.1400	12.1400	-4.859%	1	633	-11.038%
2026-04-07	13.0500	13.0500	12.7600	12.7600	+0.870%	102	634	-15.361%
2026-04-06	12.6500	12.6500	12.6500	12.6500	-0.628%	1	585	-14.625%
2026-04-02	12.7300	12.7300	12.7300	12.7300	-6.603%	1	585	-15.161%
2026-03-30	13.6300	13.6300	13.6300	13.6300	+1.716%	10	585	-20.763%
2026-03-27	13.7500	13.7500	13.4000	13.4000	+4.688%	3	575	-19.403%
2026-03-26	12.8000	12.8000	12.8000	12.8000	+4.918%	1	574	-15.625%
2026-03-24	12.0000	12.2000	12.0000	12.2000	+9.712%	2	573	-11.475%
2026-03-17	11.1200	11.1200	11.1200	11.1200	-1.068%	2	573	-2.878%
2026-03-13	11.4600	11.4600	11.2400	11.2400	+2.742%	2	573	-3.915%
2026-03-12	10.9400	10.9400	10.9400	10.9400	+3.208%	50	572	-1.280%
2026-03-11	10.3500	10.6000	10.3500	10.6000	-15.739%	10	522	+1.887%
2026-03-10	12.5800	12.5800	12.5800	12.5800	-4.335%	1	517	-14.149%
2026-03-09	13.1000	13.1500	13.1000	13.1500	+8.858%	2	516	-17.871%
2026-03-06	12.0800	12.0800	12.0800	12.0800	-12.464%	10	517	-10.596%
2026-02-27	14.0000	14.0000	13.8000	13.8000	+3.448%	41	517	-21.739%
2026-02-26	13.3400	13.3400	13.3400	13.3400	-3.752%	10	483	-19.040%
2026-02-24	13.8600	13.8600	13.8600	13.8600	+15.021%	1	478	-22.078%
2026-02-18	12.0500	12.0500	12.0500	12.0500	-3.984%	10	477	-10.373%
2026-02-17	11.7500	12.5500	11.7500	12.5500	+2.869%	314	482	-13.944%
2026-02-12	12.2000	12.2000	12.2000	12.2000	+0.993%	1	177	-11.475%
2026-02-11	12.1500	12.1500	12.0800	12.0800	+3.869%	4	176	-10.596%
2026-02-10	11.6300	11.6300	11.6300	11.6300	-3.405%	2	172	-7.137%
2026-02-09	12.1500	12.1800	12.0400	12.0400	-14.306%	42	174	-10.299%
2026-02-06	14.0500	14.0500	14.0500	14.0500	-4.616%	5	184	-23.132%
2026-02-05	13.7500	14.7800	13.7500	14.7300	+11.930%	103	184	-26.680%
2026-02-04	12.3500	13.1600	12.3500	13.1600	+11.525%	11	84	-17.933%
2026-02-03	10.9500	11.8000	10.9500	11.8000	+11.848%	13	81	-8.475%
2026-02-02	10.0000	10.5500	9.6500	10.5500	+1.638%	18	70	+2.370%
2026-01-30	9.9500	10.3800	9.9500	10.3800	+6.462%	21	74	+4.046%
2026-01-29	9.7000	10.3200	9.7000	9.7500	+6.674%	33	53	+10.769%
2026-01-28	8.8000	9.1700	8.6500	9.1400	+2.697%	8	31	+18.162%
2026-01-27	8.7400	8.9000	8.7400	8.9000	+6.715%	12	29	+21.348%
2026-01-26	8.3400	8.3400	8.3400	8.3400	-1.302%	5	17	+29.496%
2026-01-23	8.4500	8.4500	8.4500	8.4500	-1.170%	9	17	+27.811%
2026-01-22	8.8200	8.8200	8.5000	8.5500	0.000%	12	8	+26.316%