Dark

ORCL20260821P120
ORCL Aug 21 2026 120.00 Put (ORCL260821P00120000)
option OPRA

EOD

Jul 1, 2026

3.50+19.863%(+0.58)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3600	3.5000	3.0000	3.5000	+19.863%	190	3,917	0.000%
2026-06-30	2.8500	3.2200	2.6700	2.9200	+1.742%	336	3,841	+19.863%
2026-06-29	2.1000	3.2000	1.9500	2.8700	+2.500%	374	3,800	+21.951%
2026-06-26	3.3000	3.3000	2.5000	2.8000	+10.236%	76	3,780	+25.000%
2026-06-25	2.2500	2.8800	2.2500	2.5400	+15.982%	173	3,750	+37.795%
2026-06-24	1.5800	2.3000	1.5800	2.1900	+62.222%	163	3,727	+59.817%
2026-06-23	1.0900	1.3500	1.0900	1.3500	+55.172%	60	3,624	+159.259%
2026-06-22	0.8000	0.9000	0.7200	0.8700	+7.407%	22	3,605	+302.299%
2026-06-18	0.8600	0.9700	0.7400	0.8100	+1.250%	15	3,608	+332.099%
2026-06-17	0.6500	0.8000	0.6200	0.8000	-18.367%	14	3,608	+337.500%
2026-06-16	0.7900	0.9800	0.7100	0.9800	+40.000%	27	3,608	+257.143%
2026-06-15	0.8500	0.8500	0.6100	0.7000	-40.678%	34	3,612	+400.000%
2026-06-12	1.2100	1.2100	1.1100	1.1800	-1.667%	35	3,612	+196.610%
2026-06-11	1.1600	1.4200	1.0500	1.2000	-6.977%	1,355	3,612	+191.667%
2026-06-10	0.8900	1.2900	0.8800	1.2900	+32.990%	24	2,552	+171.318%
2026-06-09	0.9800	1.0500	0.9700	0.9700	-2.020%	10	2,558	+260.825%
2026-06-08	0.9500	1.0500	0.9000	0.9900	+10.000%	82	2,562	+253.535%
2026-06-05	0.7000	0.9200	0.6300	0.9000	+76.471%	15	2,548	+288.889%
2026-06-04	0.5300	0.6500	0.5100	0.5100	-29.167%	65	2,552	+586.275%
2026-06-03	0.6100	0.7200	0.6000	0.7200	+2.857%	53	2,615	+386.111%
2026-06-02	0.6000	0.7000	0.5600	0.7000	+29.630%	212	2,616	+400.000%
2026-06-01	1.6000	1.6000	0.5400	0.5400	-35.714%	128	2,586	+548.148%
2026-05-29	0.8500	0.8500	0.7500	0.8400	-9.677%	9	2,657	+316.667%
2026-05-28	0.9700	1.0300	0.9300	0.9300	-28.462%	14	2,659	+276.344%
2026-05-27	1.3500	1.3900	1.2900	1.3000	-7.143%	187	2,654	+169.231%
2026-05-26	1.2900	1.4000	1.2900	1.4000	-4.110%	3	2,827	+150.000%
2026-05-22	1.5400	1.5400	1.4500	1.4600	-17.514%	40	2,828	+139.726%
2026-05-21	1.6900	1.7700	1.6900	1.7700	-21.333%	10	2,832	+97.740%
2026-05-20	2.2900	2.3500	2.2500	2.2500	+9.756%	22	2,832	+55.556%
2026-05-18	1.9700	2.0500	1.9700	2.0500	+5.670%	62	2,811	+70.732%
2026-05-15	1.9400	1.9400	1.9400	1.9400	+10.857%	13	2,811	+80.412%
2026-05-14	1.8700	2.0200	1.7200	1.7500	-10.256%	53	2,778	+100.000%
2026-05-13	1.9500	2.0700	1.9500	1.9500	-10.550%	48	2,772	+79.487%
2026-05-12	2.1500	2.1800	2.1400	2.1800	+14.737%	19	2,772	+60.550%
2026-05-11	2.0300	2.0800	1.9000	1.9000	-10.798%	44	2,772	+84.211%
2026-05-08	2.2700	2.2700	2.0500	2.1300	+0.948%	11	2,774	+64.319%
2026-05-07	2.1000	2.3000	2.1000	2.1100	-12.810%	28	2,775	+65.877%
2026-05-06	2.5100	2.5800	2.3900	2.4200	-6.923%	74	2,775	+44.628%
2026-05-05	2.6700	2.6700	2.6000	2.6000	-1.141%	103	2,771	+34.615%
2026-05-04	2.6800	2.6900	2.5900	2.6300	-18.827%	7	2,670	+33.080%
2026-05-01	3.6000	3.6500	3.2400	3.2400	-21.928%	41	2,671	+8.025%
2026-04-30	4.3000	4.3000	4.1500	4.1500	-5.682%	2	2,671	-15.663%
2026-04-29	4.3000	4.4000	4.2500	4.4000	+12.821%	4	2,671	-20.455%
2026-04-28	4.5000	4.5000	3.9000	3.9000	+18.182%	23	2,669	-10.256%
2026-04-27	3.3000	3.7000	3.3000	3.3000	+3.125%	76	2,672	+6.061%
2026-04-24	3.0000	3.5500	2.9400	3.2000	+10.345%	67	2,675	+9.375%
2026-04-23	3.1000	3.1000	2.9000	2.9000	+21.849%	4	2,682	+20.690%
2026-04-22	2.3900	2.3900	2.3500	2.3800	-12.177%	5	2,681	+47.059%
2026-04-21	2.7200	2.7200	2.7100	2.7100	+0.370%	2	2,683	+29.151%
2026-04-20	2.7000	2.7000	2.7000	2.7000	-16.149%	2	2,683	+29.630%
2026-04-17	2.7500	3.2200	2.7500	3.2200	+3.871%	315	2,683	+8.696%
2026-04-16	3.3000	3.4000	3.1000	3.1000	-23.457%	34	2,558	+12.903%
2026-04-15	4.2400	4.2400	3.8800	4.0500	-17.347%	40	2,567	-13.580%
2026-04-14	4.6500	4.9500	4.6500	4.9000	-21.600%	56	2,566	-28.571%
2026-04-13	8.4000	8.4000	6.2000	6.2500	-35.700%	110	2,578	-44.000%
2026-04-10	9.8500	9.9000	9.1000	9.7200	+0.206%	126	2,572	-63.992%
2026-04-09	8.4500	9.7000	8.4500	9.7000	+20.948%	40	2,547	-63.918%
2026-04-08	7.4500	8.0200	7.4500	8.0200	-8.864%	907	2,519	-56.359%
2026-04-07	8.5000	9.3500	8.5000	8.8000	+7.448%	19	1,649	-60.227%
2026-04-06	7.8800	8.4000	7.8800	8.1900	-2.962%	21	1,634	-57.265%
2026-04-02	9.0500	9.0500	8.4000	8.4400	+2.303%	89	1,588	-58.531%
2026-04-01	8.1500	8.3500	8.1000	8.2500	+0.243%	13	1,588	-57.576%
2026-03-31	10.3500	10.3500	8.2300	8.2300	-26.844%	27	1,589	-57.473%
2026-03-30	10.2500	11.2500	10.2500	11.2500	+7.143%	15	1,584	-68.889%
2026-03-27	10.2000	10.5500	9.9900	10.5000	+13.514%	204	1,574	-66.667%
2026-03-26	9.3500	9.3500	9.2500	9.2500	+7.558%	6	1,576	-62.162%
2026-03-25	8.1500	8.6000	8.1500	8.6000	+1.775%	9	1,581	-59.302%
2026-03-24	7.7000	8.4500	7.5400	8.4500	+21.060%	143	1,574	-58.580%
2026-03-23	7.2300	7.5200	6.9500	6.9800	-19.585%	21	1,596	-49.857%
2026-03-20	7.8000	8.6800	7.8000	8.6800	+18.904%	121	1,585	-59.677%
2026-03-19	8.0000	8.1000	7.0500	7.3000	+1.530%	105	1,582	-52.055%
2026-03-18	7.3500	7.3500	6.8000	7.1900	+1.125%	48	1,519	-51.321%
2026-03-17	7.0000	7.1100	6.9000	7.1100	-1.250%	8	1,515	-50.774%
2026-03-16	7.2000	7.2000	6.9000	7.2000	-7.455%	77	1,517	-51.389%
2026-03-13	7.4000	8.0000	7.4000	7.7800	+11.143%	67	1,518	-55.013%
2026-03-12	6.6500	7.1000	5.9000	7.0000	+5.263%	40	1,496	-50.000%
2026-03-11	6.3500	6.6500	5.8500	6.6500	-29.255%	31	1,481	-47.368%
2026-03-10	10.0000	10.0500	9.2500	9.4000	-12.558%	15	1,475	-62.766%
2026-03-09	10.6500	11.3000	10.6500	10.7500	+22.159%	514	1,475	-67.442%
2026-03-06	9.7000	9.7000	8.8000	8.8000	-12.871%	25	1,342	-60.227%
2026-03-05	9.1000	10.1500	9.1000	10.1000	+4.124%	310	1,327	-65.347%
2026-03-04	10.0000	10.0000	9.6200	9.7000	-10.185%	86	1,193	-63.918%
2026-03-03	11.9300	11.9300	10.5700	10.8000	+0.372%	22	1,151	-67.593%
2026-03-02	11.7500	12.2500	10.7600	10.7600	-15.276%	205	1,133	-67.472%
2026-02-27	12.0000	12.7500	11.8500	12.7000	+16.514%	79	1,025	-72.441%
2026-02-26	10.4500	11.6000	10.4500	10.9000	+0.276%	77	966	-67.890%
2026-02-25	10.4500	11.0000	10.4500	10.8700	-8.425%	223	796	-67.801%
2026-02-24	12.4000	12.4000	11.7000	11.8700	-10.752%	56	796	-70.514%
2026-02-23	12.6000	13.3500	12.6000	13.3000	+18.750%	42	757	-73.684%
2026-02-20	10.0300	11.2000	9.8500	11.2000	+16.667%	84	767	-68.750%
2026-02-19	9.0100	9.6000	9.0100	9.6000	+5.611%	763	761	-63.542%
2026-02-18	9.0500	9.0900	9.0500	9.0900	-0.980%	20	437	-61.496%
2026-02-17	9.1000	9.1800	9.1000	9.1800	+1.213%	4	430	-61.874%
2026-02-13	9.2000	9.2000	9.0500	9.0700	-6.010%	52	431	-61.411%
2026-02-12	9.8500	9.8500	9.2500	9.6500	+11.303%	288	431	-63.731%
2026-02-11	8.6700	8.6700	8.6700	8.6700	-0.573%	1	316	-59.631%
2026-02-10	8.4000	8.7200	8.4000	8.7200	-8.211%	5	317	-59.862%
2026-02-09	10.4000	10.6700	9.3500	9.5000	-22.764%	26	313	-63.158%
2026-02-06	13.8000	13.8000	12.3000	12.3000	-13.380%	13	311	-71.545%
2026-02-05	13.2500	14.2000	12.8500	14.2000	+25.775%	41	305	-75.352%
2026-02-04	10.9200	12.1000	10.5000	11.2900	+24.751%	241	284	-68.999%
2026-02-03	8.9800	9.5500	8.9800	9.0500	+19.079%	16	249	-61.326%
2026-02-02	6.9000	7.7000	6.9000	7.6000	+1.469%	12	244	-53.947%
2026-01-30	7.4900	7.4900	7.4900	7.4900	-0.133%	1	244	-53.271%
2026-01-29	7.5000	7.7500	7.5000	7.5000	+35.135%	23	243	-53.333%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+14.433%	2	238	-36.937%
2026-01-26	4.8500	4.8500	4.8500	4.8500	-11.009%	6	238	-27.835%
2026-01-23	5.6500	5.6500	5.4500	5.4500	-0.909%	7	232	-35.780%
2026-01-21	5.5000	5.5000	5.5000	5.5000	+13.402%	2	225	-36.364%
2026-01-20	4.5000	4.8500	4.5000	4.8500	+9.481%	3	223	-27.835%
2026-01-16	4.4200	4.4300	4.4200	4.4300	+4.976%	2	220	-20.993%
2026-01-08	4.2800	4.2800	4.2200	4.2200	+18.207%	2	220	-17.062%
2025-12-30	3.5700	3.5700	3.5700	3.5700	-12.069%	1	219	-1.961%
2025-12-23	4.0600	4.0600	4.0600	4.0600	-19.604%	1	220	-13.793%
2025-12-18	5.0500	5.0500	5.0500	5.0500	-8.182%	1	220	-30.693%
2025-12-17	5.0000	5.5000	5.0000	5.5000	+20.879%	2	220	-36.364%
2025-12-16	4.5500	4.5500	4.5500	4.5500	-9.000%	10	219	-23.077%
2025-12-15	5.6500	5.6500	5.0000	5.0000	+5.708%	102	216	-30.000%
2025-12-12	4.2000	4.8500	4.2000	4.7300	+6.772%	28	124	-26.004%
2025-12-11	4.4300	4.4300	4.4300	4.4300	+38.006%	1	122	-20.993%
2025-12-09	3.1600	3.2100	3.1600	3.2100	-15.526%	3	122	+9.034%
2025-12-04	3.8200	3.8200	3.8000	3.8000	-20.833%	2	119	-7.895%
2025-12-01	4.9000	4.9000	4.8000	4.8000	+3.226%	3	119	-27.083%
2025-11-26	4.6600	4.6600	4.6500	4.6500	-17.699%	2	117	-24.731%
2025-11-25	6.3000	6.3000	5.6500	5.6500	+4.630%	2	117	-38.053%
2025-11-21	5.4000	5.6800	5.3500	5.4000	+99.262%	81	115	-35.185%
2025-11-20	2.7100	2.7100	2.7100	2.7100	-8.136%	40	43	+29.151%
2025-11-14	2.9500	2.9500	2.9500	2.9500	-1.667%	4	14	+18.644%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+17.188%	2	13	+16.667%
2025-11-12	2.5600	2.5600	2.5600	2.5600	+9.871%	1	11	+36.719%
2025-11-11	2.5200	2.5200	2.3300	2.3300	+3.556%	3	10	+50.215%
2025-11-10	2.2500	2.2500	2.2500	2.2500	0.000%	7	7	+55.556%