Dark

ORCL20260821P105
ORCL Aug 21 2026 105.00 Put (ORCL260821P00105000)
option OPRA

EOD

Jul 1, 2026

1.27+15.455%(+0.17)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2200	1.2700	1.0700	1.2700	+15.455%	192	2,167	0.000%
2026-06-30	1.0500	1.1400	1.0000	1.1000	0.000%	115	2,118	+15.455%
2026-06-29	0.9400	1.1700	0.9400	1.1000	+7.843%	235	2,095	+15.455%
2026-06-26	0.9600	1.0500	0.9400	1.0200	+2.000%	93	2,002	+24.510%
2026-06-25	1.0000	1.1100	1.0000	1.0000	+12.360%	21	1,972	+27.000%
2026-06-24	0.6200	0.8900	0.6200	0.8900	+147.222%	12	1,962	+42.697%
2026-06-18	0.3600	0.3600	0.3600	0.3600	+16.129%	3	1,960	+252.778%
2026-06-17	0.3600	0.3600	0.3100	0.3100	-18.421%	2	1,960	+309.677%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-13.636%	1	1,960	+234.211%
2026-06-12	0.5000	0.5100	0.4400	0.4400	-27.869%	4	1,960	+188.636%
2026-06-11	0.6100	0.6800	0.4500	0.6100	+22.000%	49	1,960	+108.197%
2026-06-10	0.5300	0.5300	0.3900	0.5000	-23.077%	27	1,966	+154.000%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+85.714%	1	1,966	+95.385%
2026-06-04	0.4000	0.4000	0.3500	0.3500	-10.256%	5	1,967	+262.857%
2026-06-03	0.3700	0.5200	0.3700	0.3900	+11.429%	13	1,972	+225.641%
2026-06-01	0.4100	0.5200	0.3500	0.3500	-22.222%	69	1,983	+262.857%
2026-05-29	0.4500	0.4500	0.3700	0.4500	0.000%	70	1,995	+182.222%
2026-05-28	0.5000	0.5000	0.4500	0.4500	-21.053%	33	1,996	+182.222%
2026-05-27	0.5700	0.5700	0.5700	0.5700	-10.938%	20	1,994	+122.807%
2026-05-22	0.6100	0.6400	0.6100	0.6400	-13.514%	21	2,014	+98.438%
2026-05-21	0.7800	0.7800	0.7400	0.7400	-26.000%	16	1,994	+71.622%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-1.961%	10	1,994	+27.000%
2026-05-19	1.0200	1.0200	1.0200	1.0200	+0.990%	2	1,994	+24.510%
2026-05-18	0.9700	1.0100	0.9500	1.0100	+18.824%	17	1,994	+25.743%
2026-05-15	0.8900	0.8900	0.8500	0.8500	+7.595%	40	1,994	+49.412%
2026-05-14	0.8500	0.8500	0.7900	0.7900	-12.222%	20	2,039	+60.759%
2026-05-13	0.9600	0.9600	0.9000	0.9000	-23.077%	6	2,039	+41.111%
2026-05-07	1.1700	1.1700	1.1700	1.1700	-4.098%	1	2,039	+8.547%
2026-05-06	1.2200	1.2200	1.2200	1.2200	-6.154%	2	2,038	+4.098%
2026-05-05	1.3100	1.3300	1.2000	1.3000	0.000%	361	2,040	-2.308%
2026-05-04	1.3300	1.3300	1.3000	1.3000	-19.753%	8	1,907	-2.308%
2026-05-01	1.6200	1.6200	1.6200	1.6200	-14.737%	10	1,907	-21.605%
2026-04-28	1.9000	1.9000	1.9000	1.9000	+15.152%	1	1,907	-33.158%
2026-04-27	1.6500	1.6500	1.6500	1.6500	+0.610%	2	1,907	-23.030%
2026-04-24	1.4100	1.6700	1.4100	1.6400	+5.806%	48	1,907	-22.561%
2026-04-23	1.5500	1.5500	1.5500	1.5500	+24.000%	1	1,869	-18.065%
2026-04-22	1.2500	1.2500	1.2500	1.2500	-13.194%	1	1,869	+1.600%
2026-04-17	1.3700	1.4400	1.3700	1.4400	-16.279%	6	1,868	-11.806%
2026-04-16	1.7200	1.7200	1.7200	1.7200	-16.098%	1	1,866	-26.163%
2026-04-15	2.2500	2.2500	2.0500	2.0500	-19.608%	9	1,867	-38.049%
2026-04-14	2.5000	2.6200	2.4500	2.5500	-21.538%	42	1,867	-50.196%
2026-04-13	4.2300	4.2300	3.2500	3.2500	-37.500%	5	1,887	-60.923%
2026-04-10	5.0500	5.3000	5.0000	5.2000	+2.970%	1,553	1,887	-75.577%
2026-04-09	5.0500	5.0500	4.8500	5.0500	+37.978%	65	718	-74.851%
2026-04-08	3.6600	3.6600	3.6600	3.6600	-24.536%	1	687	-65.301%
2026-04-07	5.3000	5.3000	4.8500	4.8500	+8.744%	4	687	-73.814%
2026-04-06	4.6000	4.6000	4.4600	4.4600	-4.086%	3	685	-71.525%
2026-04-02	4.6500	4.6500	4.6500	4.6500	+1.307%	1	686	-72.688%
2026-04-01	4.6000	4.6000	4.5500	4.5900	-8.200%	62	686	-72.331%
2026-03-31	5.1000	5.1000	5.0000	5.0000	-20.761%	7	654	-74.600%
2026-03-30	6.0500	6.3100	5.8500	6.3100	+4.298%	46	648	-79.873%
2026-03-27	6.0000	6.0500	5.9500	6.0500	+12.873%	16	609	-79.008%
2026-03-26	5.2500	5.3600	5.2200	5.3600	+10.515%	22	602	-76.306%
2026-03-25	4.8500	4.9000	4.8500	4.8500	+2.105%	14	591	-73.814%
2026-03-24	4.7000	4.8000	4.7000	4.7500	+20.865%	79	585	-73.263%
2026-03-19	4.0500	4.0700	3.9300	3.9300	-0.254%	3	524	-67.684%
2026-03-17	3.9400	3.9400	3.9400	3.9400	-7.294%	1	525	-67.766%
2026-03-16	4.2500	4.2500	4.2500	4.2500	-5.765%	1	524	-70.118%
2026-03-13	4.0000	4.5100	4.0000	4.5100	+13.889%	173	524	-71.840%
2026-03-12	3.8500	3.9600	3.8000	3.9600	+5.319%	88	370	-67.929%
2026-03-11	3.2800	3.7600	3.2800	3.7600	-32.857%	106	312	-66.223%
2026-03-10	5.6000	5.6000	5.4000	5.6000	-11.811%	24	324	-77.321%
2026-03-09	6.3500	6.3500	6.3500	6.3500	-1.550%	2	301	-80.000%
2026-03-03	7.3900	7.3900	6.4400	6.4500	-9.155%	40	328	-80.310%
2026-02-26	6.4000	7.1000	6.4000	7.1000	+4.412%	4	304	-82.113%
2026-02-25	6.6800	6.8000	6.4800	6.8000	-7.483%	14	307	-81.324%
2026-02-24	7.1800	7.4500	7.1500	7.3500	-9.147%	102	307	-82.721%
2026-02-23	8.3000	8.3000	8.0900	8.0900	+23.511%	4	267	-84.302%
2026-02-20	6.5500	6.5500	6.5500	6.5500	+24.762%	1	263	-80.611%
2026-02-19	5.2500	5.2500	5.2500	5.2500	-8.696%	1	262	-75.810%
2026-02-12	5.8500	5.8500	5.7500	5.7500	0.000%	3	262	-77.913%
2026-02-11	5.5500	5.7500	5.5500	5.7500	+10.365%	2	265	-77.913%
2026-02-10	5.1000	5.2200	5.0500	5.2100	-11.244%	12	265	-75.624%
2026-02-09	5.8700	5.8700	5.8700	5.8700	-27.081%	1	263	-78.365%
2026-02-06	7.9400	8.1000	7.9400	8.0500	-10.356%	18	263	-84.224%
2026-02-05	7.1000	9.0000	7.1000	8.9800	+33.432%	62	249	-85.857%
2026-02-04	6.2700	7.3500	6.2700	6.7300	+14.261%	7	201	-81.129%
2026-02-03	5.0000	5.8900	5.0000	5.8900	+30.889%	3	195	-78.438%
2026-02-02	3.9000	4.5000	3.9000	4.5000	+7.143%	4	192	-71.778%
2026-01-30	4.2000	4.2000	4.2000	4.2000	+1.695%	2	191	-69.762%
2026-01-29	4.5000	4.5000	4.1300	4.1300	+26.687%	5	191	-69.249%
2026-01-23	3.2600	3.2600	3.2600	3.2600	-6.857%	1	191	-61.043%
2026-01-21	3.1000	3.5000	3.1000	3.5000	+18.644%	7	191	-63.714%
2026-01-20	2.8000	2.9500	2.8000	2.9500	+59.459%	4	189	-56.949%
2026-01-12	1.8500	1.8500	1.8500	1.8500	-7.500%	3	189	-31.351%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-15.254%	2	189	-36.500%
2025-12-23	2.3600	2.3600	2.3600	2.3600	+2.165%	44	189	-46.186%
2025-12-22	2.3100	2.3100	2.3100	2.3100	-27.813%	24	189	-45.022%
2025-12-17	3.1000	3.2000	3.1000	3.2000	+9.966%	9	189	-60.313%
2025-12-15	2.9100	2.9100	2.9100	2.9100	+7.380%	146	181	-56.357%
2025-12-12	2.5000	2.9000	2.5000	2.7100	+3.042%	5	63	-53.137%
2025-12-11	2.5400	2.6500	2.5400	2.6300	+27.670%	57	59	-51.711%
2025-12-08	2.0600	2.0600	2.0600	2.0600	-31.561%	1	25	-38.350%
2025-11-28	3.0000	3.0100	3.0000	3.0100	-18.428%	10	25	-57.807%
2025-11-25	3.8000	3.8500	3.6900	3.6900	+19.032%	12	20	-65.583%
2025-11-24	3.2000	3.2000	3.1000	3.1000	0.000%	18	13	-59.032%