Dark

ORCL20260821P130
ORCL Aug 21 2026 130.00 Put (ORCL260821P00130000)
option OPRA

EOD

Jul 1, 2026

6.25+17.925%(+0.95)398

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7300	6.3000	5.3500	6.2500	+17.925%	398	10,214	0.000%
2026-06-30	5.2000	5.9100	4.8500	5.3000	+1.338%	765	9,569	+17.925%
2026-06-29	3.9000	5.7500	3.8500	5.2300	+5.657%	733	9,279	+19.503%
2026-06-26	4.6000	5.0000	4.2000	4.9500	+12.500%	485	9,302	+26.263%
2026-06-25	3.9000	5.0000	3.9000	4.4000	+16.711%	1,350	9,058	+42.045%
2026-06-24	2.6600	4.1000	2.5400	3.7700	+52.632%	232	8,540	+65.782%
2026-06-23	1.8000	2.4700	1.7100	2.4700	+51.534%	202	8,487	+153.036%
2026-06-22	1.2500	1.6300	1.2000	1.6300	+29.365%	68	8,401	+283.436%
2026-06-18	1.4000	1.4200	1.1500	1.2600	-7.353%	35	8,435	+396.032%
2026-06-17	1.1200	1.3600	1.1000	1.3600	+23.636%	57	8,435	+359.559%
2026-06-16	1.2100	1.3100	1.0100	1.1000	-6.780%	110	8,435	+468.182%
2026-06-15	1.3800	1.3900	1.0700	1.1800	-30.588%	86	8,471	+429.661%
2026-06-12	2.1700	2.1700	1.7000	1.7000	-5.556%	34	8,471	+267.647%
2026-06-11	1.8200	2.3500	1.8000	1.8000	+31.387%	633	8,471	+247.222%
2026-06-10	1.4600	1.6200	1.3700	1.3700	-9.272%	863	8,509	+356.204%
2026-06-09	1.3600	1.8700	1.3600	1.5100	+7.857%	167	7,913	+313.907%
2026-06-08	2.7000	2.7000	1.4000	1.4000	+3.704%	16	7,840	+346.429%
2026-06-05	0.8800	1.4000	0.8800	1.3500	+62.651%	82	7,833	+362.963%
2026-06-04	0.9500	0.9500	0.8300	0.8300	-16.162%	24	7,835	+653.012%
2026-06-03	0.9900	1.0400	0.9500	0.9900	+13.793%	22	7,842	+531.313%
2026-06-02	1.0400	1.0400	0.8100	0.8700	-6.452%	9	7,838	+618.391%
2026-06-01	1.7200	1.7200	0.8500	0.9300	-25.000%	49	7,838	+572.043%
2026-05-29	1.3500	1.4200	1.1800	1.2400	-22.981%	94	7,841	+404.032%
2026-05-28	2.0200	2.0200	1.5800	1.6100	-24.057%	53	7,860	+288.199%
2026-05-27	2.2000	2.3100	2.1200	2.1200	-11.297%	29	7,855	+194.811%
2026-05-26	2.1500	2.3900	2.0900	2.3900	+2.575%	12	7,860	+161.506%
2026-05-22	2.5000	2.6000	2.3200	2.3300	-14.338%	221	7,857	+168.240%
2026-05-21	2.9500	2.9500	2.6400	2.7200	-17.576%	28	7,976	+129.779%
2026-05-20	3.7000	3.7000	3.2200	3.3000	-4.070%	12	7,976	+89.394%
2026-05-19	3.4400	3.4400	3.4400	3.4400	+3.927%	1	7,953	+81.686%
2026-05-18	2.9800	3.3100	2.9800	3.3100	+16.140%	9	7,953	+88.822%
2026-05-15	3.1500	3.1500	2.8100	2.8500	+5.556%	45	7,953	+119.298%
2026-05-14	3.1400	3.1400	2.6700	2.7000	-9.091%	91	7,949	+131.481%
2026-05-13	3.1000	3.2000	2.9700	2.9700	-9.451%	82	7,938	+110.438%
2026-05-12	3.4000	3.5500	3.2600	3.2800	+11.186%	106	7,938	+90.549%
2026-05-11	3.3500	3.3500	2.9000	2.9500	-4.839%	119	7,938	+111.864%
2026-05-08	3.6500	3.6500	3.0000	3.1000	-6.061%	182	7,913	+101.613%
2026-05-07	3.2700	3.3200	3.0000	3.3000	-9.589%	683	8,506	+89.394%
2026-05-06	3.9000	4.0000	3.6000	3.6500	-7.595%	38	7,915	+71.233%
2026-05-05	4.0000	4.2500	3.7500	3.9500	-5.502%	10,162	7,907	+58.228%
2026-05-04	4.0000	4.2300	4.0000	4.1800	-18.835%	11	12,324	+49.522%
2026-05-01	5.3500	5.5500	4.8600	5.1500	-18.898%	47	12,315	+21.359%
2026-04-30	6.7000	6.9000	6.2900	6.3500	-2.607%	74	12,315	-1.575%
2026-04-29	6.8300	6.8500	6.3000	6.5200	+7.769%	60	12,303	-4.141%
2026-04-28	6.4000	6.5000	5.8800	6.0500	+17.704%	53	12,297	+3.306%
2026-04-27	5.4500	5.6500	5.1000	5.1400	+7.083%	867	12,271	+21.595%
2026-04-24	4.6500	5.3500	4.6000	4.8000	+1.053%	398	12,141	+30.208%
2026-04-23	4.4300	5.0000	4.1500	4.7500	+29.781%	126	12,091	+31.579%
2026-04-22	3.6800	3.8500	3.5500	3.6600	-10.732%	266	12,067	+70.765%
2026-04-21	4.1900	4.1900	3.8500	4.1000	-10.870%	10,645	2,169	+52.439%
2026-04-20	4.4500	4.6000	4.4200	4.6000	-0.433%	232	2,169	+35.870%
2026-04-17	4.2900	4.7500	4.1000	4.6200	-1.071%	186	2,069	+35.281%
2026-04-16	5.1600	5.2300	4.6500	4.6700	-19.344%	52	1,946	+33.833%
2026-04-15	6.2500	6.2500	5.7000	5.7900	-20.138%	26	1,954	+7.945%
2026-04-14	7.0500	7.3700	6.8500	7.2500	-19.890%	90	1,953	-13.793%
2026-04-13	11.8600	11.8600	9.0500	9.0500	-33.456%	133	1,966	-30.939%
2026-04-10	13.5500	14.2400	12.7000	13.6000	+1.341%	53	1,963	-54.044%
2026-04-09	13.1000	13.6600	13.0400	13.4200	+17.308%	45	1,944	-53.428%
2026-04-08	10.8000	11.4500	10.6500	11.4400	-7.742%	7	1,907	-45.367%
2026-04-07	13.4500	13.4500	12.3000	12.4000	+5.085%	506	1,905	-49.597%
2026-04-06	11.3000	11.9000	11.3000	11.8000	-1.255%	38	1,787	-47.034%
2026-04-02	12.1400	12.1400	11.8800	11.9500	+1.962%	53	1,752	-47.699%
2026-04-01	11.6500	11.8000	11.5500	11.7200	+0.257%	60	1,752	-46.672%
2026-03-31	13.1000	13.1000	11.6900	11.6900	-16.500%	12	1,775	-46.536%
2026-03-30	14.1500	14.4500	14.0000	14.0000	+1.523%	45	1,767	-55.357%
2026-03-27	14.4000	14.4000	13.7900	13.7900	+6.486%	10	1,774	-54.677%
2026-03-26	12.6500	13.0000	12.6500	12.9500	+3.600%	157	1,767	-51.737%
2026-03-25	11.7500	12.5000	11.7500	12.5000	+8.131%	27	1,654	-50.000%
2026-03-24	10.2500	11.6300	10.2500	11.5600	+17.959%	983	1,655	-45.934%
2026-03-23	10.1000	10.1200	9.8000	9.8000	-17.090%	59	1,417	-36.224%
2026-03-20	10.9500	11.8200	10.9000	11.8200	+17.495%	66	1,383	-47.124%
2026-03-19	10.3000	10.3500	10.0600	10.0600	+2.340%	78	1,332	-37.873%
2026-03-18	10.1000	10.3000	9.8300	9.8300	-1.206%	32	1,254	-36.419%
2026-03-17	9.5500	9.9500	9.5000	9.9500	0.000%	300	1,242	-37.186%
2026-03-16	9.8000	9.9500	9.8000	9.9500	-9.132%	12	1,103	-37.186%
2026-03-13	9.9000	11.0500	9.8300	10.9500	+11.168%	45	1,113	-42.922%
2026-03-12	8.3500	9.8500	8.3500	9.8500	+5.914%	135	1,111	-36.548%
2026-03-11	8.4500	9.3000	8.1000	9.3000	-29.652%	21	1,016	-32.796%
2026-03-10	13.6500	13.7000	12.6000	13.2200	-7.358%	30	1,008	-52.723%
2026-03-09	14.2000	14.2700	14.1100	14.2700	+4.161%	58	1,008	-56.202%
2026-03-06	13.2500	14.3500	11.9000	13.7000	+5.304%	325	998	-54.380%
2026-03-05	12.8000	13.1000	12.6500	13.0100	-0.763%	52	851	-51.960%
2026-03-04	13.6500	13.6500	12.8900	13.1100	-8.322%	70	849	-52.326%
2026-03-03	15.5000	15.5000	14.1400	14.3000	-0.694%	44	817	-56.294%
2026-03-02	15.6000	15.6000	14.4000	14.4000	-14.540%	35	808	-56.597%
2026-02-27	16.0000	16.9000	15.8000	16.8500	+17.997%	47	804	-62.908%
2026-02-26	13.9000	15.7500	13.9000	14.2800	-3.186%	204	789	-56.232%
2026-02-25	14.3500	14.9000	14.2000	14.7500	-7.813%	39	671	-57.627%
2026-02-24	15.6000	16.1000	15.6000	16.0000	-9.091%	60	671	-60.938%
2026-02-23	16.6100	17.6500	16.6100	17.6000	+18.919%	112	638	-64.489%
2026-02-20	13.5500	14.8000	13.4000	14.8000	+16.996%	86	613	-57.770%
2026-02-19	12.0500	12.7000	12.0500	12.6500	+0.397%	16	581	-50.593%
2026-02-18	12.6500	12.7000	12.3500	12.6000	-2.703%	18	571	-50.397%
2026-02-17	13.0500	13.0500	12.9500	12.9500	+7.737%	4	561	-51.737%
2026-02-13	12.4000	12.6000	11.5000	12.0200	-8.244%	15	555	-48.003%
2026-02-12	12.5000	13.7000	12.5000	13.1000	+4.800%	15	555	-52.290%
2026-02-11	11.9000	12.7000	11.9000	12.5000	+5.130%	98	554	-50.000%
2026-02-10	12.0500	12.0500	11.4500	11.8900	-9.992%	15	457	-47.435%
2026-02-09	14.8400	14.8400	13.2100	13.2100	-24.080%	28	450	-52.687%
2026-02-06	17.9000	17.9000	16.9300	17.4000	-10.997%	53	448	-64.080%
2026-02-05	15.9500	19.5500	15.9300	19.5500	+27.196%	306	403	-68.031%
2026-02-04	13.9800	15.3700	13.9800	15.3700	+34.119%	24	216	-59.336%
2026-02-03	11.4600	11.4600	11.4600	11.4600	+20.000%	5	236	-45.462%
2026-02-02	9.6800	9.6800	9.3400	9.5500	-4.500%	8	235	-34.555%
2026-01-30	10.1000	10.1000	9.9500	10.0000	-2.724%	105	229	-37.500%
2026-01-29	9.1400	10.6500	9.1400	10.2800	+25.366%	10	196	-39.202%
2026-01-28	8.2500	8.2500	8.2000	8.2000	+9.772%	11	189	-23.780%
2026-01-22	7.4700	7.4700	7.4700	7.4700	-14.138%	2	198	-16.332%
2026-01-21	8.6500	8.7000	8.6500	8.7000	+61.111%	2	198	-28.161%
2026-01-14	5.4000	5.4000	5.4000	5.4000	+17.137%	1	197	+15.741%
2026-01-12	4.6100	4.6100	4.6100	4.6100	-2.947%	1	196	+35.575%
2026-01-09	4.7500	4.7500	4.7500	4.7500	-18.803%	1	196	+31.579%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+10.377%	20	197	+6.838%
2026-01-07	5.3000	5.3000	5.3000	5.3000	-0.563%	1	190	+17.925%
2025-12-29	5.3300	5.3300	5.3300	5.3300	-1.842%	1	189	+17.261%
2025-12-23	5.4000	5.4300	5.4000	5.4300	-0.367%	11	189	+15.101%
2025-12-22	5.4700	5.4700	5.4500	5.4500	-6.034%	2	177	+14.679%
2025-12-19	6.0000	6.0300	5.8000	5.8000	-20.000%	13	177	+7.759%
2025-12-18	7.2500	7.2500	7.2500	7.2500	-5.229%	2	178	-13.793%
2025-12-17	6.5000	7.6500	6.5000	7.6500	+18.605%	16	178	-18.301%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-5.839%	10	170	-3.101%
2025-12-15	6.9700	6.9700	6.8000	6.8500	+11.382%	172	160	-8.759%
2025-12-12	5.8600	6.5000	5.8600	6.1500	+10.018%	6	88	+1.626%
2025-12-11	6.4000	6.4000	5.5900	5.5900	+35.024%	13	86	+11.807%
2025-12-09	4.1400	4.1400	4.1400	4.1400	-23.048%	2	79	+50.966%
2025-12-04	5.3500	5.3800	5.3500	5.3800	-10.927%	31	77	+16.171%
2025-12-03	6.0400	6.0400	6.0400	6.0400	+1.513%	25	46	+3.477%
2025-12-02	5.9500	5.9500	5.9500	5.9500	-11.194%	1	21	+5.042%
2025-11-28	6.6500	6.7000	6.6500	6.7000	-14.103%	3	20	-6.716%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+10.795%	1	18	-19.872%
2025-11-24	7.0400	7.0400	7.0400	7.0400	-3.562%	12	17	-11.222%
2025-11-21	7.2500	7.3000	7.2500	7.3000	+75.904%	10	5	-14.384%
2025-11-14	4.1500	4.1500	4.1500	4.1500	-8.791%	3	3	+50.602%
2025-11-13	4.5500	4.5500	4.5500	4.5500	0.000%	3	3	+37.363%