Dark

ORCL20260821P110
ORCL Aug 21 2026 110.00 Put (ORCL260821P00110000)
option OPRA

EOD

Jul 1, 2026

1.70+6.250%(+0.10)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6500	1.7600	1.5200	1.7000	+6.250%	106	1,370	0.000%
2026-06-30	1.4500	1.6600	1.3900	1.6000	+9.589%	20	1,357	+6.250%
2026-06-29	1.1300	1.6500	1.1000	1.4600	+5.036%	176	1,343	+16.438%
2026-06-26	1.3700	1.5000	1.2600	1.3900	+4.511%	78	1,316	+22.302%
2026-06-25	1.2000	1.6000	1.2000	1.3300	+9.917%	126	1,306	+27.820%
2026-06-24	0.8500	1.2600	0.8500	1.2100	+89.063%	107	1,247	+40.496%
2026-06-23	0.6000	0.6400	0.6000	0.6400	+52.381%	2	1,236	+165.625%
2026-06-18	0.3900	0.4200	0.3900	0.4200	-2.326%	2	1,236	+304.762%
2026-06-17	0.4900	0.4900	0.4300	0.4300	+13.158%	3	1,236	+295.349%
2026-06-16	0.4500	0.4500	0.3800	0.3800	-9.524%	11	1,236	+347.368%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-39.130%	8	1,221	+304.762%
2026-06-12	0.7800	0.7900	0.6800	0.6900	-2.817%	5	1,221	+146.377%
2026-06-11	0.5600	0.7900	0.5600	0.7100	-8.974%	62	1,221	+139.437%
2026-06-10	0.6500	0.7800	0.5300	0.7800	+16.418%	54	1,204	+117.949%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-16.250%	1	1,180	+153.731%
2026-06-08	0.3500	0.8000	0.3500	0.8000	+14.286%	20	1,179	+112.500%
2026-06-05	0.4400	0.7000	0.4400	0.7000	+59.091%	9	1,179	+142.857%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-20.000%	1	1,174	+286.364%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+30.952%	1	1,173	+209.091%
2026-06-02	0.4400	0.4400	0.4200	0.4200	-20.755%	2	1,173	+304.762%
2026-06-01	0.4000	0.5400	0.3200	0.5300	+6.000%	142	1,172	+220.755%
2026-05-29	0.5000	0.5000	0.4800	0.5000	-12.281%	107	1,115	+240.000%
2026-05-28	0.6200	0.6800	0.5700	0.5700	-50.435%	378	1,144	+198.246%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+32.184%	5	982	+47.826%
2026-05-22	0.8700	0.8700	0.8700	0.8700	-17.143%	49	987	+95.402%
2026-05-21	1.0300	1.0500	1.0100	1.0500	-8.696%	24	987	+61.905%
2026-05-20	1.2700	1.2700	1.1500	1.1500	-8.730%	16	987	+47.826%
2026-05-19	1.2600	1.2600	1.2600	1.2600	+5.882%	1	969	+34.921%
2026-05-15	1.4100	1.4100	1.0800	1.1900	+17.822%	25	969	+42.857%
2026-05-14	1.0900	1.3100	1.0100	1.0100	-19.200%	108	968	+68.317%
2026-05-13	1.2400	1.2500	1.1500	1.2500	-2.344%	24	966	+36.000%
2026-05-12	1.2500	1.4000	1.2500	1.2800	+11.304%	65	966	+32.813%
2026-05-11	1.2700	1.2700	1.0100	1.1500	-11.538%	42	966	+47.826%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-9.091%	1	956	+30.769%
2026-05-07	1.3000	1.4700	1.3000	1.4300	0.000%	27	955	+18.881%
2026-05-06	1.6000	1.6000	1.4300	1.4300	-8.917%	6	955	+18.881%
2026-05-05	1.6300	1.7100	1.5700	1.5700	-10.286%	69	959	+8.280%
2026-05-04	1.7000	1.7500	1.6700	1.7500	-14.216%	19	967	-2.857%
2026-05-01	2.3000	2.3500	2.0000	2.0400	-25.275%	17	972	-16.667%
2026-04-30	2.9300	2.9500	2.6300	2.7300	-3.191%	216	972	-37.729%
2026-04-29	2.8300	2.9100	2.7100	2.8200	+14.634%	28	1,057	-39.716%
2026-04-28	2.5500	2.6400	2.4600	2.4600	+20.000%	12	1,045	-30.894%
2026-04-27	2.1600	2.1600	2.0500	2.0500	+0.490%	4	1,040	-17.073%
2026-04-24	2.0000	2.0400	2.0000	2.0400	+7.368%	7	1,038	-16.667%
2026-04-23	1.4600	2.0900	1.4600	1.9000	+28.378%	17	1,033	-10.526%
2026-04-22	1.5400	1.6500	1.4700	1.4800	-10.303%	8	1,026	+14.865%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,021	+3.030%
2026-04-17	1.8000	1.8500	1.8000	1.8500	+1.093%	14	1,021	-8.108%
2026-04-16	2.2600	2.2600	1.8300	1.8300	-26.800%	12	1,008	-7.104%
2026-04-15	2.8000	2.8000	2.5000	2.5000	-20.635%	6	1,008	-32.000%
2026-04-14	3.2000	3.5000	3.1500	3.1500	-24.096%	42	1,008	-46.032%
2026-04-13	4.4000	4.4000	4.1500	4.1500	-36.641%	8	993	-59.036%
2026-04-10	6.2500	6.6500	6.2500	6.5500	+4.800%	54	990	-74.046%
2026-04-09	6.2000	6.2500	6.1000	6.2500	+18.371%	12	1,025	-72.800%
2026-04-08	4.5500	5.2800	4.5500	5.2800	-11.261%	91	1,024	-67.803%
2026-04-07	5.9500	5.9500	5.9500	5.9500	+4.386%	1	1,019	-71.429%
2026-04-06	5.6500	5.7000	5.6500	5.7000	-3.390%	4	1,019	-70.175%
2026-04-02	5.9000	5.9000	5.9000	5.9000	+3.509%	1	1,015	-71.186%
2026-04-01	5.6500	5.7500	5.5500	5.7000	0.000%	390	1,015	-70.175%
2026-03-31	6.6500	6.6500	5.7000	5.7000	-25.974%	4	1,058	-70.175%
2026-03-30	7.2500	7.7000	7.0500	7.7000	+8.451%	18	1,057	-77.922%
2026-03-27	7.3000	7.3500	7.0000	7.1000	+10.592%	22	1,057	-76.056%
2026-03-26	6.0500	6.4500	6.0500	6.4200	+8.814%	423	1,041	-73.520%
2026-03-25	5.5000	5.9500	5.4500	5.9000	+1.724%	71	835	-71.186%
2026-03-24	5.5400	5.8000	5.5000	5.8000	+14.851%	224	889	-70.690%
2026-03-23	5.0500	5.0500	5.0500	5.0500	-13.527%	1	756	-66.337%
2026-03-20	5.4500	5.8400	5.3900	5.8400	+20.165%	130	755	-70.890%
2026-03-19	4.8600	4.8600	4.8600	4.8600	-1.818%	1	758	-65.021%
2026-03-18	4.9500	5.0400	4.8500	4.9500	+3.125%	205	758	-65.657%
2026-03-16	4.8500	4.8500	4.8000	4.8000	-6.067%	2	567	-64.583%
2026-03-13	4.8000	5.1500	4.8000	5.1100	+6.904%	37	567	-66.732%
2026-03-12	4.4900	4.7800	4.4900	4.7800	-5.347%	6	566	-64.435%
2026-03-11	4.0000	5.3000	4.0000	5.0500	-25.185%	19	572	-66.337%
2026-03-10	7.1500	7.1500	6.6000	6.7500	-11.765%	124	574	-74.815%
2026-03-09	7.6500	7.7000	7.6500	7.6500	+18.605%	32	575	-77.778%
2026-03-06	6.9500	6.9500	6.4000	6.4500	-5.147%	332	595	-73.643%
2026-03-05	6.7000	6.8000	6.6500	6.8000	-3.546%	20	440	-75.000%
2026-03-04	6.9500	7.0500	6.9000	7.0500	-9.615%	20	439	-75.887%
2026-03-03	8.6500	8.8500	7.8000	7.8000	-6.587%	23	420	-78.205%
2026-03-02	9.1000	9.1000	8.3500	8.3500	-9.239%	3	411	-79.641%
2026-02-27	8.6000	9.3000	8.5500	9.2000	+16.456%	103	408	-81.522%
2026-02-26	8.5000	8.5000	7.9000	7.9000	-3.186%	20	333	-78.481%
2026-02-25	7.7500	8.2000	7.7500	8.1600	-5.116%	26	310	-79.167%
2026-02-24	8.4500	8.6000	8.4500	8.6000	-10.881%	110	310	-80.233%
2026-02-23	9.0200	9.8600	9.0200	9.6500	+21.384%	24	294	-82.383%
2026-02-20	7.7700	7.9500	7.7700	7.9500	+18.480%	21	292	-78.616%
2026-02-19	6.5000	6.7300	6.5000	6.7100	-2.044%	9	292	-74.665%
2026-02-18	6.8500	6.8500	6.8500	6.8500	-2.143%	50	284	-75.182%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+6.870%	10	284	-75.714%
2026-02-13	6.4800	6.9100	6.4800	6.5500	-6.828%	4	278	-74.046%
2026-02-12	7.2000	7.2000	6.9400	7.0300	+11.234%	25	278	-75.818%
2026-02-10	6.4000	6.6200	6.1000	6.3200	-9.065%	25	257	-73.101%
2026-02-09	7.6000	8.0300	6.6500	6.9500	-26.455%	121	239	-75.540%
2026-02-06	9.7000	9.7000	9.3000	9.4500	-11.682%	21	170	-82.011%
2026-02-05	8.5000	10.7000	8.5000	10.7000	+34.931%	4	161	-84.112%
2026-02-04	7.6000	8.6000	7.5500	7.9300	+19.248%	10	157	-78.562%
2026-02-03	6.7500	6.7500	6.4200	6.6500	+30.392%	17	156	-74.436%
2026-01-29	5.5500	5.5500	5.1000	5.1000	+52.239%	44	151	-66.667%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-18.293%	10	154	-49.254%
2026-01-21	4.1500	4.1500	4.1000	4.1000	+18.841%	11	164	-58.537%
2026-01-20	3.4500	3.4500	3.4500	3.4500	+17.747%	1	154	-50.725%
2026-01-16	3.0000	3.0500	2.9300	2.9300	+36.279%	5	152	-41.980%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-6.926%	1	152	-20.930%
2026-01-12	2.3100	2.3100	2.3100	2.3100	-18.375%	1	152	-26.407%
2026-01-05	2.8300	2.8300	2.8300	2.8300	+10.117%	1	152	-39.929%
2025-12-31	2.5700	2.5700	2.5700	2.5700	-3.745%	2	150	-33.852%
2025-12-22	2.6700	2.6700	2.6700	2.6700	-19.091%	27	150	-36.330%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-10.811%	19	150	-48.485%
2025-12-18	3.7000	3.7000	3.7000	3.7000	-6.801%	1	131	-54.054%
2025-12-17	3.9700	3.9700	3.9700	3.9700	+13.429%	1	131	-57.179%
2025-12-15	3.5000	3.5000	3.5000	3.5000	+7.692%	13	131	-51.429%
2025-12-12	3.2500	3.2500	3.2500	3.2500	+14.035%	1	119	-47.692%
2025-12-11	2.8500	2.8500	2.8500	2.8500	-20.391%	1	118	-40.351%
2025-11-28	3.5800	3.5800	3.5800	3.5800	-20.267%	1	118	-52.514%
2025-11-25	4.5000	4.5000	4.4900	4.4900	+21.351%	11	117	-62.138%
2025-11-24	3.7000	3.7000	3.7000	3.7000	-5.128%	10	111	-54.054%
2025-11-21	3.3000	4.0000	3.3000	3.9000	0.000%	146	106	-56.410%