Dark

ORCL20260821P100
ORCL Aug 21 2026 100.00 Put (ORCL260821P00100000)
option OPRA

EOD

Jul 1, 2026

0.8000+5.263%(+0.0400)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9500	0.9500	0.7100	0.8000	+5.263%	69	1,246	0.000%
2026-06-30	0.7400	0.8300	0.6800	0.7600	0.000%	45	1,247	+5.263%
2026-06-29	0.7000	0.7700	0.7000	0.7600	+4.110%	16	1,212	+5.263%
2026-06-26	0.7700	0.7700	0.7300	0.7300	-2.667%	74	1,200	+9.589%
2026-06-25	0.7000	0.9000	0.6800	0.7500	+25.000%	199	1,171	+6.667%
2026-06-24	0.5000	0.6800	0.4600	0.6000	+71.429%	481	1,116	+33.333%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+45.833%	1	894	+128.571%
2026-06-22	0.2400	0.2400	0.2400	0.2400	+60.000%	2	893	+233.333%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-42.308%	1	896	+433.333%
2026-06-15	0.3400	0.4300	0.2600	0.2600	+36.842%	21	896	+207.692%
2026-06-12	0.4800	0.4800	0.1900	0.1900	-52.500%	3	896	+321.053%
2026-06-11	0.7200	0.7200	0.3400	0.4000	0.000%	255	896	+100.000%
2026-06-10	0.4000	0.4300	0.3200	0.4000	-6.977%	8	807	+100.000%
2026-06-09	0.3700	0.5000	0.3700	0.4300	+7.500%	43	806	+86.047%
2026-06-08	0.3800	0.4200	0.3800	0.4000	+11.111%	15	804	+100.000%
2026-06-05	0.2600	0.3600	0.2600	0.3600	+33.333%	6	793	+122.222%
2026-06-04	0.2500	0.3300	0.2500	0.2700	-22.857%	33	787	+196.296%
2026-06-03	0.2500	0.3500	0.2500	0.3500	-12.500%	13	787	+128.571%
2026-06-02	0.2900	0.4000	0.2400	0.4000	+33.333%	8	788	+100.000%
2026-06-01	1.2000	1.2000	0.2600	0.3000	0.000%	224	788	+166.667%
2026-05-29	0.3000	0.3900	0.3000	0.3000	-36.170%	45	731	+166.667%
2026-05-28	0.4700	0.4700	0.4700	0.4700	-6.000%	1	732	+70.213%
2026-05-27	0.2200	0.5000	0.2200	0.5000	-12.281%	9	732	+60.000%
2026-05-26	0.5700	0.5700	0.5700	0.5700	+23.913%	1	728	+40.351%
2026-05-22	0.5500	0.5500	0.4600	0.4600	-22.034%	28	727	+73.913%
2026-05-21	0.7300	0.7300	0.5900	0.5900	-14.493%	8	722	+35.593%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-8.000%	1	722	+15.942%
2026-05-19	1.0000	1.0000	0.7300	0.7500	+5.634%	210	798	+6.667%
2026-05-18	0.7800	0.7900	0.6800	0.7100	+9.231%	208	798	+12.676%
2026-05-15	0.7700	0.8000	0.6500	0.6500	0.000%	11	798	+23.077%
2026-05-14	0.6300	0.6500	0.6300	0.6500	-15.584%	7	601	+23.077%
2026-05-13	0.6100	0.7700	0.6100	0.7700	-23.000%	7	606	+3.896%
2026-05-12	0.7500	1.0000	0.7500	1.0000	+35.135%	5	606	-20.000%
2026-05-11	0.8200	0.8200	0.7000	0.7400	-6.329%	14	606	+8.108%
2026-05-08	0.7900	0.7900	0.7900	0.7900	-11.236%	1	597	+1.266%
2026-05-07	0.7800	0.8900	0.7700	0.8900	-7.292%	39	597	-10.112%
2026-05-06	0.9600	0.9600	0.9600	0.9600	-4.000%	10	573	-16.667%
2026-05-05	0.9800	1.0000	0.8800	1.0000	0.000%	72	563	-20.000%
2026-05-04	1.0500	1.0500	0.9800	1.0000	-37.500%	49	632	-20.000%
2026-04-30	1.6500	1.6500	1.6000	1.6000	0.000%	2	640	-50.000%
2026-04-29	1.5700	1.6500	1.5600	1.6000	+6.667%	45	642	-50.000%
2026-04-28	1.4500	1.5500	1.4500	1.5000	+21.951%	45	642	-46.667%
2026-04-27	1.2000	1.2700	1.2000	1.2300	+11.818%	3	617	-34.959%
2026-04-24	1.0500	1.1000	1.0500	1.1000	-0.901%	28	618	-27.273%
2026-04-23	1.1000	1.1200	1.1000	1.1100	+21.978%	7	617	-27.928%
2026-04-22	0.5200	0.9800	0.5200	0.9100	-9.000%	65	619	-12.088%
2026-04-21	0.9600	1.0000	0.9600	1.0000	-23.077%	6	579	-20.000%
2026-04-20	1.1200	1.3000	1.1200	1.3000	+13.043%	2	579	-38.462%
2026-04-17	1.3000	1.4000	1.0700	1.1500	-23.333%	28	579	-30.435%
2026-04-16	1.4500	1.5000	1.2400	1.5000	-3.846%	3	596	-46.667%
2026-04-15	1.6000	1.6000	1.5600	1.5600	-23.529%	7	596	-48.718%
2026-04-14	2.1000	2.1600	2.0400	2.0400	-24.164%	15	601	-60.784%
2026-04-13	3.5000	3.5000	2.6100	2.6900	-35.952%	12	604	-70.260%
2026-04-10	4.2400	4.2500	4.0000	4.2000	+3.704%	12	602	-80.952%
2026-04-09	3.7500	4.1500	3.7500	4.0500	+15.385%	142	596	-80.247%
2026-04-08	3.0000	3.5100	3.0000	3.5100	-12.469%	119	602	-77.208%
2026-04-07	4.3000	4.3000	3.9000	4.0100	+11.389%	109	538	-80.050%
2026-04-06	3.6300	3.6300	3.6000	3.6000	-5.263%	2	503	-77.778%
2026-04-02	4.3100	4.3100	3.8000	3.8000	+2.151%	7	503	-78.947%
2026-04-01	3.7200	3.7200	3.7200	3.7200	-0.800%	4	503	-78.495%
2026-03-31	4.7200	4.7200	3.7500	3.7500	-26.614%	105	505	-78.667%
2026-03-30	4.8400	5.1100	4.8400	5.1100	+5.361%	6	414	-84.344%
2026-03-27	4.6500	4.9300	4.6500	4.8500	+13.318%	73	410	-83.505%
2026-03-26	4.2000	4.3100	4.2000	4.2800	+4.390%	10	400	-81.308%
2026-03-25	4.0000	4.1000	4.0000	4.1000	+7.612%	13	400	-80.488%
2026-03-24	3.7000	3.8100	3.7000	3.8100	+13.731%	26	408	-79.003%
2026-03-23	3.3500	3.3500	3.1500	3.3500	-10.667%	5	410	-76.119%
2026-03-20	3.7000	3.7500	3.7000	3.7500	+8.696%	10	407	-78.667%
2026-03-19	3.7000	3.7000	3.4500	3.4500	+7.813%	4	412	-76.812%
2026-03-17	3.3500	3.3500	3.1000	3.2000	-9.859%	24	409	-75.000%
2026-03-16	3.5500	3.5500	3.5500	3.5500	+1.429%	1	420	-77.465%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+11.111%	1	420	-77.143%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+10.140%	90	420	-74.603%
2026-03-11	3.3400	3.3400	2.5800	2.8600	-41.031%	32	453	-72.028%
2026-03-10	4.8600	5.1000	4.4100	4.8500	-4.150%	60	458	-83.505%
2026-03-09	5.6000	5.6000	5.0600	5.0600	+10.965%	23	461	-84.190%
2026-03-06	4.5500	4.5600	4.5500	4.5600	-11.628%	6	460	-82.456%
2026-03-05	4.8500	5.1600	4.8500	5.1600	+7.724%	3	456	-84.496%
2026-03-04	4.8100	4.8100	4.7900	4.7900	-11.296%	4	455	-83.299%
2026-03-03	6.3000	6.3500	5.4000	5.4000	+0.372%	66	452	-85.185%
2026-03-02	5.7500	5.9000	5.3600	5.3800	-14.603%	313	469	-85.130%
2026-02-27	6.1000	6.3000	6.0200	6.3000	+14.545%	7	283	-87.302%
2026-02-26	5.6000	5.6000	5.5000	5.5000	-1.786%	10	278	-85.455%
2026-02-25	5.2900	5.6000	5.2500	5.6000	-8.943%	14	271	-85.714%
2026-02-24	7.0000	7.0000	5.9500	6.1500	-8.889%	28	271	-86.992%
2026-02-23	5.9500	6.8500	5.9500	6.7500	+39.175%	128	256	-88.148%
2026-02-20	4.8500	4.8500	4.8500	4.8500	+5.435%	1	154	-83.505%
2026-02-19	4.5500	4.6000	4.5500	4.6000	0.000%	2	153	-82.609%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-2.542%	1	151	-82.609%
2026-02-17	4.7200	4.7200	4.7200	4.7200	+6.067%	7	150	-83.051%
2026-02-13	4.3500	4.4500	4.3500	4.4500	-8.247%	12	142	-82.022%
2026-02-12	5.0000	5.0500	4.7000	4.8500	+3.191%	76	142	-83.505%
2026-02-11	4.3200	4.9000	4.3200	4.7000	+6.818%	11	111	-82.979%
2026-02-10	4.3000	4.4000	4.1700	4.4000	-7.368%	11	108	-81.818%
2026-02-09	5.1000	5.1000	4.7500	4.7500	-28.892%	2	109	-83.158%
2026-02-06	6.7500	6.7800	6.6000	6.6800	-6.573%	23	109	-88.024%
2026-02-05	5.7400	7.2000	5.7400	7.1500	+21.186%	25	93	-88.811%
2026-02-04	5.0000	6.0000	5.0000	5.9000	+20.408%	31	84	-86.441%
2026-02-03	4.6000	4.9000	4.3500	4.9000	+66.102%	45	74	-83.673%
2026-02-02	2.9500	2.9500	2.9500	2.9500	-16.667%	5	60	-72.881%
2026-01-30	3.5000	3.5400	3.4000	3.5400	+2.609%	34	55	-77.401%
2026-01-29	3.0000	3.6700	3.0000	3.4500	+24.101%	10	51	-76.812%
2026-01-28	2.7800	2.7800	2.7800	2.7800	+9.020%	10	52	-71.223%
2026-01-27	2.5500	2.5500	2.5500	2.5500	+2.823%	1	52	-68.627%
2026-01-22	2.4800	2.4800	2.4800	2.4800	-12.057%	20	52	-67.742%
2026-01-21	2.7500	2.9000	2.7500	2.8200	+27.602%	5	32	-71.631%
2026-01-20	2.1800	2.2100	2.1800	2.2100	+16.931%	17	30	-63.801%
2026-01-14	1.8900	1.8900	1.8900	1.8900	-5.500%	1	18	-57.672%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-3.846%	1	17	-60.000%
2025-12-19	2.0800	2.0800	2.0800	2.0800	-15.102%	1	17	-61.538%
2025-12-17	2.9200	2.9200	2.4500	2.4500	-6.489%	3	18	-67.347%
2025-12-12	2.6200	2.6200	2.6200	2.6200	0.000%	15	15	-69.466%