Dark

ORCL20280121P95
ORCL Jan 21 2028 95.00 Put (ORCL280121P00095000)
option OPRA

EOD

Aug 27, 2026

12.30-4.799%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.2000	12.3000	12.2000	12.3000	-4.799%	2	1,795	0.000%
2026-08-26	12.9000	12.9200	12.9000	12.9200	-3.293%	2	1,794	-4.799%
2026-08-25	13.0700	13.3600	13.0700	13.3600	0.000%	2	1,794	-7.934%
2026-08-21	13.3500	13.3600	13.3500	13.3600	-5.583%	2	1,793	-7.934%
2026-08-20	14.1500	14.2500	14.1500	14.1500	+1.872%	701	1,792	-13.074%
2026-08-18	13.8000	13.8900	13.8000	13.8900	+1.758%	2	1,447	-11.447%
2026-08-12	14.0000	14.1200	13.6500	13.6500	-9.603%	28	1,446	-9.890%
2026-08-11	14.9000	15.1000	14.9000	15.1000	-4.551%	3	1,434	-18.543%
2026-08-07	15.8200	15.8200	15.8200	15.8200	-2.706%	2	1,432	-22.250%
2026-08-06	16.2600	16.2600	16.2600	16.2600	+1.308%	1	1,432	-24.354%
2026-08-05	16.1000	16.1000	16.0500	16.0500	-11.326%	30	1,432	-23.364%
2026-08-03	18.1000	18.1000	18.1000	18.1000	-5.974%	2	1,402	-32.044%
2026-07-31	19.2500	19.2500	19.2500	19.2500	-14.898%	1	1,402	-36.104%
2026-07-24	22.0000	22.6200	22.0000	22.6200	+12.818%	23	1,401	-45.623%
2026-07-23	20.0500	20.0500	20.0500	20.0500	+3.351%	1	1,407	-38.653%
2026-07-22	19.4000	19.4000	19.4000	19.4000	-6.506%	2	1,406	-36.598%
2026-07-20	19.7000	20.7500	19.7000	20.7500	+7.457%	7	1,406	-40.723%
2026-07-16	19.0100	19.3100	19.0100	19.3100	+7.278%	2	1,409	-36.302%
2026-07-13	16.6800	18.0000	16.5900	18.0000	+15.756%	14	1,409	-31.667%
2026-07-10	15.5500	15.5500	15.5500	15.5500	+1.303%	1	1,414	-20.900%
2026-07-09	14.7900	15.3500	14.7900	15.3500	-5.828%	113	1,414	-19.870%
2026-07-08	16.2000	16.3000	16.2000	16.3000	+0.555%	2	1,377	-24.540%
2026-07-06	15.4500	16.2100	15.4500	16.2100	+2.271%	11	1,376	-24.121%
2026-07-02	15.2500	15.8500	15.2500	15.8500	+40.514%	10	1,358	-22.397%
2026-06-24	11.2800	11.2800	11.2800	11.2800	+4.833%	10	1,358	+9.043%
2026-06-11	10.7600	10.7600	10.7600	10.7600	+19.556%	10	1,348	+14.312%
2026-06-09	9.0000	9.0000	9.0000	9.0000	+9.091%	1	1,338	+36.667%
2026-06-08	8.4000	8.4000	8.2500	8.2500	+12.245%	85	1,338	+49.091%
2026-06-05	7.3500	7.3500	7.3500	7.3500	+2.797%	1	1,291	+67.347%
2026-06-04	7.5000	7.5000	7.1000	7.1500	-3.378%	3	1,291	+72.028%
2026-06-02	9.1400	9.1400	7.2500	7.4000	+2.069%	22	1,290	+66.216%
2026-06-01	7.3500	7.3900	7.2500	7.2500	-12.334%	17	1,282	+69.655%
2026-05-29	8.2700	8.2700	8.2700	8.2700	-2.130%	15	1,278	+48.730%
2026-05-28	8.4500	8.4500	8.4500	8.4500	-15.075%	1	1,293	+45.562%
2026-05-20	9.9500	9.9500	9.9500	9.9500	+1.015%	1	1,293	+23.618%
2026-05-19	9.8500	9.8500	9.8500	9.8500	+4.787%	10	1,292	+24.873%
2026-05-15	9.4000	9.4000	9.4000	9.4000	+3.867%	1	1,292	+30.851%
2026-05-14	8.9500	9.0500	8.9500	9.0500	-4.837%	11	1,292	+35.912%
2026-05-13	9.4000	9.5100	9.1500	9.5100	-3.939%	8	1,292	+29.338%
2026-05-12	9.7000	9.9000	9.7000	9.9000	+5.769%	3	1,292	+24.242%
2026-05-11	9.5100	9.5100	9.3000	9.3600	-1.474%	3	1,292	+31.410%
2026-05-08	9.2700	9.5000	9.2700	9.5000	0.000%	81	1,293	+29.474%
2026-05-07	9.6500	9.6500	9.0500	9.5000	-2.863%	26	1,292	+29.474%
2026-05-06	9.7000	9.7800	9.5200	9.7800	-0.204%	18	1,279	+25.767%
2026-05-05	9.7800	9.8400	9.7800	9.8000	-17.716%	3	1,263	+25.510%
2026-04-29	11.9100	11.9100	11.9100	11.9100	+6.150%	1	1,263	+3.275%
2026-04-28	11.2200	11.2200	11.2200	11.2200	+10.979%	1	1,262	+9.626%
2026-04-23	10.1100	10.1100	10.1100	10.1100	+9.891%	2	1,262	+21.662%
2026-04-22	9.2000	9.2000	9.2000	9.2000	-2.335%	1	1,262	+33.696%
2026-04-21	9.4200	9.4200	9.4200	9.4200	-5.800%	2	1,261	+30.573%
2026-04-20	10.0700	10.1000	10.0000	10.0000	+1.626%	8	1,261	+23.000%
2026-04-17	9.5000	10.1000	9.5000	9.8400	-2.574%	9	1,255	+25.000%
2026-04-16	10.3000	10.3500	10.1000	10.1000	-14.552%	22	1,253	+21.782%
2026-04-14	11.8500	11.9000	11.8200	11.8200	-8.937%	27	1,233	+4.061%
2026-04-13	12.9500	12.9800	12.9500	12.9800	-14.153%	4	1,232	-5.239%
2026-04-10	15.1200	15.1200	15.1200	15.1200	-1.946%	2	1,232	-18.651%
2026-04-09	15.4200	15.4200	15.4200	15.4200	+11.739%	1	1,230	-20.233%
2026-04-08	13.9500	13.9500	13.8000	13.8000	-9.508%	751	1,229	-10.870%
2026-03-27	15.2000	15.2500	15.2000	15.2500	+4.238%	10	540	-19.344%
2026-03-26	14.6300	14.6300	14.6300	14.6300	+4.128%	1	540	-15.926%
2026-03-25	14.0000	14.0500	14.0000	14.0500	+9.766%	10	540	-12.456%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-4.478%	1	540	-3.906%
2026-03-20	13.4000	13.4000	13.4000	13.4000	+4.688%	3	540	-8.209%
2026-03-13	12.7500	12.8000	12.7500	12.8000	+11.693%	6	540	-3.906%
2026-03-11	12.2500	12.2500	11.4600	11.4600	-22.305%	22	537	+7.330%
2026-03-09	14.7500	14.7500	14.7500	14.7500	-1.272%	20	550	-16.610%
2026-02-25	14.9400	14.9400	14.9400	14.9400	-5.323%	19	531	-17.671%
2026-02-23	15.9000	15.9000	15.7800	15.7800	+8.082%	24	531	-22.053%
2026-02-20	14.6000	14.6000	14.6000	14.6000	+6.182%	3	512	-15.753%
2026-02-18	13.5500	13.7500	13.5500	13.7500	+0.954%	21	512	-10.545%
2026-02-11	13.6200	13.6200	13.6200	13.6200	+2.560%	1	511	-9.692%
2026-02-10	13.1500	13.2800	13.1500	13.2800	-2.995%	2	511	-7.380%
2026-02-09	13.5800	13.8300	13.5800	13.6900	-14.115%	4	511	-10.153%
2026-02-06	15.8300	15.9400	15.8300	15.9400	+8.805%	4	510	-22.836%
2026-02-04	14.2200	15.1000	14.1500	14.6500	+15.810%	5	510	-16.041%
2026-02-03	12.6500	12.6500	12.6500	12.6500	+7.660%	12	510	-2.767%
2026-01-29	11.7500	11.7500	11.7500	11.7500	+14.189%	1	498	+4.681%
2026-01-28	10.2900	10.2900	10.2900	10.2900	+2.388%	2	497	+19.534%
2026-01-27	10.0500	10.0500	10.0500	10.0500	+8.065%	4	497	+22.388%
2026-01-26	9.4000	9.4000	9.3000	9.3000	-5.584%	62	497	+32.258%
2026-01-23	10.2000	10.2000	9.8500	9.8500	+1.546%	24	503	+24.873%
2026-01-22	9.8000	10.1000	9.7000	9.7000	-7.177%	8	497	+26.804%
2026-01-21	10.0000	10.7000	10.0000	10.4500	+9.310%	77	497	+17.703%
2026-01-20	9.0800	9.5600	9.0800	9.5600	+8.267%	12	475	+28.661%
2026-01-16	8.8300	8.8300	8.8300	8.8300	+5.749%	2	473	+39.298%
2026-01-15	8.3500	8.3500	8.3500	8.3500	0.000%	1	473	+47.305%
2026-01-14	8.3500	8.3500	8.3500	8.3500	+15.972%	1	473	+47.305%
2026-01-13	9.0500	9.0500	7.2000	7.2000	-11.111%	3	473	+70.833%
2026-01-09	8.2000	8.2000	7.8100	8.1000	-6.358%	5	472	+51.852%
2026-01-08	8.7500	8.7500	8.5500	8.6500	+9.494%	4	470	+42.197%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-4.819%	450	466	+55.696%
2026-01-06	8.5000	8.5000	8.3000	8.3000	+3.750%	2	17	+48.193%
2026-01-05	7.9000	8.0000	7.9000	8.0000	+1.911%	6	10	+53.750%
2026-01-02	8.0000	8.0000	7.8500	7.8500	-6.659%	3	10	+56.688%
2025-12-29	8.2600	8.4100	8.2600	8.4100	+7.134%	2	8	+46.254%
2025-12-26	7.8500	7.8500	7.8500	7.8500	-4.848%	1	7	+56.688%
2025-12-23	8.4000	8.4000	8.2500	8.2500	+1.726%	2	6	+49.091%
2025-12-22	8.3500	8.3500	8.1100	8.1100	-4.588%	3	4	+51.665%
2025-12-19	8.5000	8.5000	8.5000	8.5000	0.000%	1	1	+44.706%