Dark

ORCL20260821P125
ORCL Aug 21 2026 125.00 Put (ORCL260821P00125000)
option OPRA

EOD

Jul 1, 2026

4.65+16.541%(+0.66)309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5000	4.7300	4.0500	4.6500	+16.541%	309	3,338	0.000%
2026-06-30	3.8000	4.4000	3.6500	3.9900	+3.636%	203	3,176	+16.541%
2026-06-29	3.4500	4.3700	2.8900	3.8500	+10.000%	275	3,067	+20.779%
2026-06-26	3.3000	3.8000	3.3000	3.5000	+4.478%	876	2,902	+32.857%
2026-06-25	3.2500	3.7000	3.2500	3.3500	+15.517%	109	2,816	+38.806%
2026-06-24	2.0000	3.0700	1.8300	2.9000	+46.465%	827	2,795	+60.345%
2026-06-23	1.3400	1.9800	1.3100	1.9800	+65.000%	1,799	2,649	+134.848%
2026-06-22	1.0600	1.2100	1.0000	1.2000	+20.000%	69	1,851	+287.500%
2026-06-18	1.0600	1.0600	0.8200	1.0000	+12.360%	19	1,815	+365.000%
2026-06-17	0.8700	0.9200	0.8300	0.8900	+9.877%	13	1,815	+422.472%
2026-06-16	0.8500	0.9600	0.8100	0.8100	-4.706%	67	1,815	+474.074%
2026-06-15	1.0300	1.0800	0.8400	0.8500	-40.559%	43	1,791	+447.059%
2026-06-12	1.5500	1.5500	1.4100	1.4300	-2.055%	24	1,791	+225.175%
2026-06-11	1.5800	1.8000	1.3500	1.4600	+14.063%	193	1,791	+218.493%
2026-06-10	1.3500	1.4000	1.1000	1.2800	-9.859%	60	1,744	+263.281%
2026-06-09	1.3900	1.4900	1.1800	1.4200	+26.786%	8	1,737	+227.465%
2026-06-08	1.1200	1.1200	1.1000	1.1200	-3.448%	14	1,735	+315.179%
2026-06-05	0.7100	1.1600	0.7100	1.1600	+78.462%	44	1,733	+300.862%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-15.584%	25	1,735	+615.385%
2026-06-03	0.9000	0.9000	0.7700	0.7700	+6.944%	40	1,760	+503.896%
2026-06-02	0.7600	0.7600	0.7100	0.7200	-5.263%	4	1,732	+545.833%
2026-06-01	1.1800	1.1800	0.7600	0.7600	-24.000%	2	1,733	+511.842%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-19.355%	2	1,733	+365.000%
2026-05-28	1.4000	1.4500	1.2300	1.2400	-27.059%	7	1,734	+275.000%
2026-05-27	1.9300	1.9300	1.7000	1.7000	+4.294%	9	1,740	+173.529%
2026-05-26	1.6300	1.6500	1.6300	1.6300	+1.875%	4	1,739	+185.276%
2026-05-22	1.8700	1.8700	1.6000	1.6000	-25.926%	10	1,739	+190.625%
2026-05-21	2.2300	2.2800	2.0700	2.1600	-14.286%	137	1,739	+115.278%
2026-05-20	2.6600	2.6600	2.5200	2.5200	-10.000%	15	1,739	+84.524%
2026-05-19	2.7200	2.8000	2.7000	2.8000	+6.061%	99	1,622	+66.071%
2026-05-18	2.6700	2.7000	2.6400	2.6400	+15.789%	3	1,622	+76.136%
2026-05-15	2.3500	2.3500	2.2800	2.2800	+3.167%	18	1,622	+103.947%
2026-05-14	2.5800	2.5800	2.1200	2.2100	-12.302%	63	1,619	+110.407%
2026-05-13	2.5400	2.5500	2.5200	2.5200	-9.353%	38	1,607	+84.524%
2026-05-12	2.6500	2.7800	2.6500	2.7800	+17.797%	18	1,607	+67.266%
2026-05-11	2.5400	2.5400	2.3600	2.3600	-8.880%	19	1,607	+97.034%
2026-05-08	2.5900	2.5900	2.5900	2.5900	-6.498%	1	1,607	+79.537%
2026-05-07	2.8200	2.8200	2.5400	2.7700	-7.667%	9	1,607	+67.870%
2026-05-06	3.0000	3.0000	2.9700	3.0000	-9.091%	238	1,608	+55.000%
2026-05-05	3.3000	3.3500	3.3000	3.3000	-1.493%	113	1,398	+40.909%
2026-05-04	3.6000	3.6000	3.2700	3.3500	-16.250%	11	1,287	+38.806%
2026-05-01	4.5500	4.5500	3.9700	4.0000	-25.926%	22	1,291	+16.250%
2026-04-29	5.4500	5.5000	5.2600	5.4000	+9.091%	24	1,291	-13.889%
2026-04-28	5.0800	5.0800	4.9500	4.9500	+20.732%	3	1,288	-6.061%
2026-04-27	4.1500	4.6000	4.1000	4.1000	+3.015%	278	1,287	+13.415%
2026-04-24	3.8000	4.0500	3.8000	3.9800	+6.133%	10	1,324	+16.834%
2026-04-23	3.7000	3.7500	3.5500	3.7500	+27.551%	51	1,317	+24.000%
2026-04-22	2.9100	2.9400	2.9000	2.9400	-6.667%	134	1,280	+58.163%
2026-04-21	3.2200	3.2800	3.1500	3.1500	-14.865%	229	1,411	+47.619%
2026-04-20	3.7500	3.7500	3.7000	3.7000	-3.896%	138	1,505	+25.676%
2026-04-17	3.4000	3.8500	3.4000	3.8500	-3.509%	245	1,504	+20.779%
2026-04-16	3.8000	4.1000	3.8000	3.9900	-16.527%	231	1,488	+16.541%
2026-04-15	4.8500	5.0100	4.7800	4.7800	-20.333%	9	1,314	-2.720%
2026-04-14	5.9000	6.0300	5.7000	6.0000	-22.078%	26	1,317	-22.500%
2026-04-13	9.2600	9.2600	7.5000	7.7000	-29.358%	49	1,336	-39.610%
2026-04-10	10.9000	10.9000	10.9000	10.9000	-1.536%	3	1,312	-57.339%
2026-04-09	10.7500	11.1000	10.7500	11.0700	+20.326%	8	1,315	-57.995%
2026-04-08	8.8500	9.2000	8.8500	9.2000	-11.962%	6	1,312	-49.457%
2026-04-07	10.7000	11.2000	10.4500	10.4500	+5.025%	16	1,312	-55.502%
2026-04-06	9.9000	9.9700	9.9000	9.9500	-1.485%	12	1,322	-53.266%
2026-04-02	10.1500	10.2000	10.0000	10.1000	+3.061%	71	1,266	-53.960%
2026-04-01	9.8000	9.9000	9.8000	9.8000	-14.783%	6	1,266	-52.551%
2026-03-31	11.5000	11.5000	11.5000	11.5000	-9.804%	1	1,272	-59.565%
2026-03-30	12.1000	12.7500	12.1000	12.7500	+4.938%	182	1,272	-63.529%
2026-03-27	12.4000	12.4000	12.1500	12.1500	+10.455%	43	1,092	-61.728%
2026-03-26	10.3000	11.0000	10.3000	11.0000	+1.852%	18	1,079	-57.727%
2026-03-25	10.2000	10.8000	10.2000	10.8000	+8.000%	7	1,083	-56.944%
2026-03-24	9.7000	10.0000	9.6000	10.0000	+19.760%	55	1,076	-53.500%
2026-03-23	8.8000	8.8000	8.2500	8.3500	-17.327%	66	1,057	-44.311%
2026-03-20	9.4500	10.2000	9.2500	10.1000	+18.545%	25	1,016	-53.960%
2026-03-19	8.4300	8.6500	8.4300	8.5200	-0.815%	52	1,007	-45.423%
2026-03-18	8.8500	8.8500	8.5900	8.5900	+3.121%	25	956	-45.867%
2026-03-17	8.0500	8.3500	8.0500	8.3300	-2.000%	464	940	-44.178%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-8.602%	2	705	-45.294%
2026-03-13	8.5500	9.5000	8.5500	9.3000	+12.727%	11	705	-50.000%
2026-03-12	7.5000	8.3000	7.5000	8.2500	+6.178%	34	698	-43.636%
2026-03-11	7.0100	7.7700	6.8000	7.7700	-31.239%	218	686	-40.154%
2026-03-10	11.7500	11.7500	10.7000	11.3000	-10.317%	29	735	-58.850%
2026-03-09	12.2700	13.2000	12.2000	12.6000	+4.564%	199	715	-63.095%
2026-03-06	11.3500	12.0500	10.3000	12.0500	+3.433%	178	548	-61.411%
2026-03-05	10.8000	11.8800	10.5000	11.6500	+3.097%	48	454	-60.086%
2026-03-04	11.7000	11.7000	11.1000	11.3000	-8.871%	159	441	-58.850%
2026-03-03	14.2000	14.2000	12.1500	12.4000	-3.876%	87	448	-62.500%
2026-03-02	13.2000	13.2000	12.8000	12.9000	-11.945%	17	378	-63.953%
2026-02-27	13.8000	14.7000	13.6500	14.6500	+12.692%	58	362	-68.259%
2026-02-26	12.1000	13.5000	12.1000	13.0000	+2.362%	55	351	-64.231%
2026-02-25	12.4800	12.7000	12.4800	12.7000	-9.609%	40	320	-63.386%
2026-02-24	15.4000	15.4000	13.7000	14.0500	-8.766%	55	320	-66.904%
2026-02-23	14.5000	15.6500	14.4500	15.4000	+20.219%	31	285	-69.805%
2026-02-20	11.7000	12.8100	11.6000	12.8100	+14.888%	55	275	-63.700%
2026-02-19	11.1400	11.2000	11.1400	11.1500	+3.241%	119	238	-58.296%
2026-02-18	10.8000	10.8000	10.8000	10.8000	-4.846%	1	276	-56.944%
2026-02-17	11.3500	11.3500	11.3500	11.3500	+7.583%	1	276	-59.031%
2026-02-13	10.5500	10.5500	10.5500	10.5500	-1.860%	1	276	-55.924%
2026-02-11	10.4000	10.7500	10.4000	10.7500	+2.381%	3	276	-56.744%
2026-02-10	9.7500	10.5000	9.7500	10.5000	-4.197%	112	278	-55.714%
2026-02-09	12.1300	12.1300	10.8000	10.9600	-26.836%	15	166	-57.573%
2026-02-06	14.9800	14.9800	14.9800	14.9800	-13.159%	1	163	-68.959%
2026-02-05	13.4800	17.2500	13.4800	17.2500	+28.253%	78	162	-73.043%
2026-02-04	12.8000	13.9500	12.8000	13.4500	+19.027%	16	99	-65.428%
2026-02-03	11.3500	11.4000	11.3000	11.3000	+25.835%	7	89	-58.850%
2026-02-02	9.0400	9.0400	8.9800	8.9800	-0.222%	35	86	-48.218%
2026-01-30	8.6000	9.0000	8.6000	9.0000	+3.806%	7	53	-48.333%
2026-01-29	9.2800	9.2800	8.6700	8.6700	+17.959%	9	48	-46.367%
2026-01-21	6.8800	7.3500	6.8800	7.3500	+63.333%	3	42	-36.735%
2025-12-22	4.6300	4.6300	4.5000	4.5000	-8.163%	11	42	+3.333%
2025-12-19	5.5000	5.5000	4.9000	4.9000	-26.866%	28	43	-5.102%
2025-12-17	6.5500	6.7000	6.5000	6.7000	+22.711%	7	33	-30.597%
2025-12-16	5.4200	5.4600	5.4200	5.4600	-11.507%	2	27	-14.835%
2025-12-15	6.1700	6.1700	6.1700	6.1700	+11.171%	1	26	-24.635%
2025-12-12	5.5000	5.5500	5.4200	5.5500	+8.824%	12	27	-16.216%
2025-12-11	5.3000	5.3000	5.1000	5.1000	+47.826%	9	16	-8.824%
2025-12-10	3.6000	3.6000	3.4500	3.4500	-7.754%	3	12	+34.783%
2025-12-09	3.7400	3.7400	3.7400	3.7400	-42.462%	1	11	+24.332%
2025-11-21	6.5000	6.5000	6.5000	6.5000	+57.385%	1	10	-28.462%
2025-11-18	4.1300	4.1300	4.1300	4.1300	+51.838%	1	11	+12.591%
2025-11-10	2.7000	2.7200	2.6900	2.7200	0.000%	12	10	+70.956%