Dark

ORCL20260821P115
ORCL Aug 21 2026 115.00 Put (ORCL260821P00115000)
option OPRA

EOD

Jul 1, 2026

2.34+8.837%(+0.19)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3000	2.5500	2.1700	2.3400	+8.837%	235	2,637	0.000%
2026-06-30	2.1100	2.4000	2.0900	2.1500	+3.365%	98	2,551	+8.837%
2026-06-29	1.5800	2.3300	1.5800	2.0800	+9.474%	137	2,547	+12.500%
2026-06-26	2.0000	2.0000	1.8800	1.9000	+4.972%	116	2,530	+23.158%
2026-06-25	2.0500	2.0700	1.8100	1.8100	+8.383%	284	2,494	+29.282%
2026-06-24	1.1000	1.7100	1.1000	1.6700	+56.075%	212	2,647	+40.120%
2026-06-23	0.9300	1.0900	0.9300	1.0700	+98.148%	925	2,532	+118.692%
2026-06-22	0.5600	0.5600	0.5400	0.5400	-5.263%	6	2,212	+333.333%
2026-06-18	0.6000	0.6000	0.5700	0.5700	+7.547%	10	2,200	+310.526%
2026-06-17	0.5100	0.5300	0.5100	0.5300	-5.357%	3	2,200	+341.509%
2026-06-16	0.5800	0.5800	0.5100	0.5600	+5.660%	23	2,200	+317.857%
2026-06-15	0.5000	0.5300	0.5000	0.5300	-39.080%	2	2,208	+341.509%
2026-06-12	0.9200	0.9800	0.8400	0.8700	0.000%	47	2,208	+168.966%
2026-06-11	0.9500	1.1400	0.8500	0.8700	-17.925%	15	2,208	+168.966%
2026-06-10	0.7200	1.0600	0.6800	1.0600	+34.177%	67	2,205	+120.755%
2026-06-09	0.7900	0.7900	0.7900	0.7900	-4.819%	7	2,186	+196.203%
2026-06-08	0.8300	0.8300	0.7300	0.8300	+33.871%	31	2,193	+181.928%
2026-06-05	0.5200	0.6200	0.5200	0.6200	+29.167%	2	2,192	+277.419%
2026-06-04	0.5400	0.5400	0.4800	0.4800	-11.111%	2	2,192	+387.500%
2026-06-03	0.5200	0.5600	0.5000	0.5400	+5.882%	6	2,192	+333.333%
2026-06-02	0.6700	0.6700	0.4700	0.5100	-7.273%	30	2,194	+358.824%
2026-06-01	0.6700	0.6700	0.5300	0.5500	-6.780%	63	2,186	+325.455%
2026-05-29	0.7600	0.7600	0.5900	0.5900	-21.333%	29	2,164	+296.610%
2026-05-28	0.8900	0.8900	0.7500	0.7500	-24.242%	8	2,151	+212.000%
2026-05-27	1.0600	1.0700	0.9900	0.9900	-10.000%	36	2,156	+136.364%
2026-05-26	1.0800	1.1000	1.0800	1.1000	-3.509%	13	2,158	+112.727%
2026-05-22	1.1500	1.2000	1.1400	1.1400	-14.925%	25	2,155	+105.263%
2026-05-21	1.4300	1.4300	1.3400	1.3400	-12.418%	17	2,160	+74.627%
2026-05-20	1.5700	1.5700	1.5300	1.5300	-6.707%	12	2,160	+52.941%
2026-05-19	1.5600	1.6400	1.5600	1.6400	+6.494%	36	2,144	+42.683%
2026-05-18	1.6500	1.6500	1.5400	1.5400	+2.667%	49	2,144	+51.948%
2026-05-15	1.7100	1.7100	1.4500	1.5000	-4.459%	30	2,144	+56.000%
2026-05-14	1.4600	1.6600	1.3800	1.5700	+3.974%	70	2,141	+49.045%
2026-05-13	1.6200	1.6200	1.5100	1.5100	-6.790%	35	2,143	+54.967%
2026-05-12	1.7000	1.7200	1.6100	1.6200	+7.285%	36	2,143	+44.444%
2026-05-11	1.5500	1.6800	1.5000	1.5100	-5.625%	53	2,143	+54.967%
2026-05-08	2.0000	2.0000	1.6000	1.6000	-11.111%	12	2,143	+46.250%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-6.250%	10	2,136	+30.000%
2026-05-06	2.0500	2.0500	1.9200	1.9200	-8.134%	22	2,136	+21.875%
2026-05-05	2.1400	2.1400	2.0900	2.0900	-7.930%	13	2,136	+11.962%
2026-05-04	2.2800	2.2800	2.2700	2.2700	-13.359%	11	2,132	+3.084%
2026-05-01	2.5600	2.6200	2.5500	2.6200	-22.941%	7	2,133	-10.687%
2026-04-30	3.5500	3.6000	3.4000	3.4000	-3.134%	3	2,133	-31.176%
2026-04-29	3.5000	3.6000	3.3500	3.5100	+9.687%	19	2,134	-33.333%
2026-04-28	3.1000	3.2000	3.1000	3.2000	+19.850%	9	2,135	-26.875%
2026-04-27	2.9900	2.9900	2.6700	2.6700	+1.908%	13	2,138	-12.360%
2026-04-24	2.2500	2.7500	2.2500	2.6200	+11.489%	14	2,139	-10.687%
2026-04-23	2.3500	2.3500	2.3500	2.3500	+13.527%	20	2,131	-0.426%
2026-04-22	1.8700	2.0800	1.8500	2.0700	-3.721%	7	2,131	+13.043%
2026-04-21	2.1900	2.1900	1.9500	2.1500	-3.587%	23	2,111	+8.837%
2026-04-20	2.2300	2.2300	2.2300	2.2300	-7.083%	1	2,111	+4.933%
2026-04-17	2.3000	2.4000	2.2200	2.4000	-4.000%	6	2,111	-2.500%
2026-04-16	2.6000	2.6200	2.5000	2.5000	-21.875%	29	2,112	-6.400%
2026-04-15	3.2000	3.2200	3.2000	3.2000	-17.949%	11	2,112	-26.875%
2026-04-14	4.0500	4.0500	3.9000	3.9000	-25.000%	19	2,112	-40.000%
2026-04-13	5.8000	5.8000	5.1000	5.2000	-33.076%	107	2,112	-55.000%
2026-04-10	7.9500	8.1000	7.5000	7.7700	+0.909%	45	2,094	-69.884%
2026-04-09	7.3800	7.8500	7.3800	7.7000	+18.280%	9	2,064	-69.610%
2026-04-08	6.5000	6.5100	6.2500	6.5100	-10.207%	15	2,059	-64.055%
2026-04-07	6.9000	7.8500	6.9000	7.2500	+5.072%	11	2,060	-67.724%
2026-04-06	6.7300	6.9000	6.7300	6.9000	-0.719%	6	2,063	-66.087%
2026-04-02	7.8000	7.8000	6.9500	6.9500	-0.997%	9	2,068	-66.331%
2026-04-01	6.7500	7.0200	6.7500	7.0200	+2.035%	18	2,068	-66.667%
2026-03-31	7.9500	7.9500	6.8800	6.8800	-25.217%	13	2,067	-65.988%
2026-03-30	8.6600	9.2000	8.4500	9.2000	+5.991%	120	2,064	-74.565%
2026-03-27	8.8500	8.8500	8.6800	8.6800	+11.282%	16	1,967	-73.041%
2026-03-26	7.2000	7.8000	7.2000	7.8000	+17.293%	189	1,952	-70.000%
2026-03-25	6.6500	6.6500	6.6500	6.6500	-4.317%	28	1,805	-64.812%
2026-03-24	6.8600	7.0300	6.8600	6.9500	+19.828%	105	1,782	-66.331%
2026-03-23	6.5800	6.5800	5.7500	5.8000	-20.110%	101	1,695	-59.655%
2026-03-20	6.7000	7.2600	6.7000	7.2600	+21.000%	27	1,634	-67.769%
2026-03-19	6.2000	6.2000	5.9500	6.0000	-0.826%	14	1,632	-61.000%
2026-03-18	6.0000	6.0500	6.0000	6.0500	+7.080%	19	1,632	-61.322%
2026-03-17	5.8500	5.8500	5.6500	5.6500	-2.586%	4	1,627	-58.584%
2026-03-16	6.2000	6.2000	5.8000	5.8000	-12.121%	17	1,627	-59.655%
2026-03-13	6.4000	6.7500	6.1500	6.6000	+18.919%	15	1,626	-64.545%
2026-03-12	5.5500	5.5500	5.5500	5.5500	-2.632%	14	1,618	-57.838%
2026-03-11	5.1500	5.7500	5.1500	5.7000	-30.147%	13	1,618	-58.947%
2026-03-10	8.4000	8.5000	7.9800	8.1600	-5.665%	86	1,608	-71.324%
2026-03-09	9.2000	9.2500	8.6500	8.6500	+13.816%	457	1,625	-72.948%
2026-03-06	8.3000	8.3000	7.5500	7.6000	-7.430%	239	1,682	-69.211%
2026-03-05	7.8000	8.2500	7.8000	8.2100	-1.084%	25	1,457	-71.498%
2026-03-04	8.4000	8.4000	8.2000	8.3000	-10.270%	47	1,458	-71.807%
2026-03-03	10.8000	10.8000	9.0500	9.2500	-1.070%	143	1,443	-74.703%
2026-03-02	9.9500	10.0000	9.3500	9.3500	-14.220%	89	1,404	-74.973%
2026-02-27	10.1000	10.9500	10.1000	10.9000	+16.578%	92	1,416	-78.532%
2026-02-26	10.0500	10.0500	9.2900	9.3500	+1.081%	504	1,355	-74.973%
2026-02-25	9.3500	9.4500	9.1000	9.2500	-10.019%	147	1,038	-74.703%
2026-02-24	10.5400	10.5400	10.0000	10.2800	-11.226%	157	1,038	-77.237%
2026-02-23	9.8500	11.6500	9.8500	11.5800	+25.870%	124	1,044	-79.793%
2026-02-20	9.1000	9.2000	9.1000	9.2000	+12.195%	5	952	-74.565%
2026-02-17	8.2000	8.2000	8.2000	8.2000	+8.609%	10	952	-71.463%
2026-02-13	7.7000	7.7500	7.5500	7.5500	-8.485%	146	975	-69.007%
2026-02-09	8.8300	8.8300	7.9000	8.2500	-26.667%	121	975	-71.636%
2026-02-06	11.4500	11.4500	10.9000	11.2500	-5.462%	76	981	-79.200%
2026-02-05	10.1000	11.9000	10.1000	11.9000	+24.607%	221	916	-80.336%
2026-02-04	9.0800	10.2500	9.0800	9.5500	+12.221%	101	806	-75.497%
2026-02-03	7.6600	8.5100	7.6600	8.5100	+32.555%	2	743	-72.503%
2026-02-02	5.7800	6.4200	5.7800	6.4200	+1.905%	26	744	-63.551%
2026-01-29	6.6300	6.6500	6.3000	6.3000	+37.555%	11	769	-62.857%
2026-01-22	4.5800	4.5800	4.5800	4.5800	-11.923%	2	768	-48.908%
2026-01-21	5.2000	5.2500	5.2000	5.2000	+49.425%	14	770	-55.000%
2026-01-16	3.4800	3.4800	3.4800	3.4800	-0.571%	1	769	-32.759%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+12.540%	1	769	-33.143%
2025-12-31	3.1100	3.1100	3.1100	3.1100	-5.758%	2	768	-24.759%
2025-12-23	3.3000	3.3000	3.2500	3.3000	-10.082%	12	768	-29.091%
2025-12-19	3.7400	3.7400	3.6700	3.6700	-23.542%	21	770	-36.240%
2025-12-18	4.5000	4.8000	4.5000	4.8000	+1.695%	5	771	-51.250%
2025-12-17	4.7200	4.7200	4.7200	4.7200	+18.000%	1	770	-50.424%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-1.235%	1	770	-41.500%
2025-12-15	4.5000	4.5000	4.0500	4.0500	+1.504%	321	770	-42.222%
2025-12-12	3.6000	3.9900	3.6000	3.9900	+4.724%	21	482	-41.353%
2025-12-11	3.8000	3.8100	3.8000	3.8100	+41.111%	27	482	-38.583%
2025-12-09	2.7000	2.7000	2.7000	2.7000	-43.750%	400	481	-13.333%
2025-11-25	4.8000	4.8000	4.8000	4.8000	+4.348%	51	106	-51.250%
2025-11-21	3.7800	5.1800	3.7800	4.6000	0.000%	129	117	-49.130%