Dark

ORCL20260821P135
ORCL Aug 21 2026 135.00 Put (ORCL260821P00135000)
option OPRA

EOD

Jul 1, 2026

8.05+16.498%(+1.14)545

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.6000	8.1800	7.0000	8.0500	+16.498%	545	4,415	0.000%
2026-06-30	6.7500	7.6800	6.4700	6.9100	-0.289%	586	4,228	+16.498%
2026-06-29	5.3000	7.5000	5.1000	6.9300	+5.802%	607	3,731	+16.162%
2026-06-26	6.0000	6.5500	5.7000	6.5500	+12.931%	351	3,705	+22.901%
2026-06-25	5.2400	6.5000	5.2400	5.8000	+17.172%	434	3,543	+38.793%
2026-06-24	3.5000	5.3700	3.5000	4.9500	+53.727%	355	3,423	+62.626%
2026-06-23	2.3300	3.2300	2.3300	3.2200	+46.364%	55	3,300	+150.000%
2026-06-22	1.5700	2.2000	1.5700	2.2000	+40.127%	44	3,279	+265.909%
2026-06-18	1.8300	1.8600	1.5700	1.5700	-1.875%	28	3,260	+412.739%
2026-06-17	1.5000	1.6000	1.3500	1.6000	+9.589%	15	3,260	+403.125%
2026-06-16	1.3000	1.5300	1.3000	1.4600	+4.286%	144	3,260	+451.370%
2026-06-15	1.9500	1.9500	1.4000	1.4000	-36.937%	37	3,282	+475.000%
2026-06-12	2.6600	2.6600	2.2200	2.2200	-5.932%	38	3,282	+262.613%
2026-06-11	2.5800	3.0500	2.2900	2.3600	+18.000%	443	3,282	+241.102%
2026-06-10	1.7900	2.0000	1.7000	2.0000	+2.564%	25	3,081	+302.500%
2026-06-09	1.6200	2.3500	1.6200	1.9500	+18.902%	11	3,075	+312.821%
2026-06-08	1.5000	1.7500	1.5000	1.6400	-2.959%	23	3,077	+390.854%
2026-06-05	1.2500	1.6900	1.2100	1.6900	+74.227%	14	3,055	+376.331%
2026-06-04	1.2200	1.2200	0.9700	0.9700	-14.912%	10	3,049	+729.897%
2026-06-03	1.2000	1.2000	1.1400	1.1400	+6.542%	3	3,051	+606.140%
2026-06-02	1.4700	1.4700	0.9700	1.0700	-17.692%	11	3,051	+652.336%
2026-06-01	1.4600	1.6300	1.2400	1.3000	-20.245%	8	3,056	+519.231%
2026-05-29	1.6100	1.7500	1.5000	1.6300	-20.098%	58	3,056	+393.865%
2026-05-28	2.4000	2.4200	1.9900	2.0400	-23.596%	38	3,065	+294.608%
2026-05-27	2.8900	2.8900	2.6700	2.6700	-6.643%	21	3,065	+201.498%
2026-05-26	3.5000	3.5000	2.5700	2.8600	-1.379%	115	3,056	+181.469%
2026-05-22	3.0600	3.1000	2.9000	2.9000	-17.143%	37	3,114	+177.586%
2026-05-21	3.4000	3.5600	3.3000	3.5000	-8.854%	19	3,101	+130.000%
2026-05-20	4.3000	4.3000	3.8400	3.8400	-11.724%	14	3,101	+109.635%
2026-05-19	3.9500	4.3500	3.9500	4.3500	+12.987%	3	3,092	+85.057%
2026-05-18	4.2500	4.2800	3.8500	3.8500	+10.951%	25	3,092	+109.091%
2026-05-15	3.8600	3.8600	3.3700	3.4700	-0.857%	29	3,092	+131.988%
2026-05-14	4.0500	4.0500	3.2300	3.5000	-6.166%	54	3,068	+130.000%
2026-05-13	3.9300	3.9700	3.7300	3.7300	-7.901%	65	3,077	+115.818%
2026-05-12	4.2000	4.3200	4.0500	4.0500	+13.128%	47	3,077	+98.765%
2026-05-11	4.1000	4.1000	3.5500	3.5800	-3.504%	51	3,077	+124.860%
2026-05-08	4.1600	4.2400	3.6200	3.7100	-6.076%	145	3,078	+116.981%
2026-05-07	3.9000	3.9500	3.7600	3.9500	-9.195%	60	2,984	+103.797%
2026-05-06	4.4000	4.4000	4.3500	4.3500	-9.375%	7	3,000	+85.057%
2026-05-05	4.8000	5.0000	4.7500	4.8000	-4.000%	20	3,000	+67.708%
2026-05-04	5.3000	5.4000	4.9500	5.0000	-13.793%	1,291	2,995	+61.000%
2026-05-01	6.7500	6.7500	5.8000	5.8000	-25.641%	39	2,165	+38.793%
2026-04-30	7.8000	8.0800	7.8000	7.8000	-2.622%	6	2,165	+3.205%
2026-04-29	7.9700	8.0700	7.4000	8.0100	+8.243%	382	2,159	+0.499%
2026-04-28	8.0000	8.0000	7.0500	7.4000	+15.625%	31	1,852	+8.784%
2026-04-27	6.9000	6.9000	6.4000	6.4000	+8.475%	158	1,835	+25.781%
2026-04-24	5.7200	6.0500	5.7200	5.9000	+0.855%	593	1,903	+36.441%
2026-04-23	5.7800	5.9500	5.6700	5.8500	+32.955%	1,084	1,596	+37.607%
2026-04-22	4.6500	4.6500	4.4000	4.4000	-9.278%	10	1,064	+82.955%
2026-04-21	5.1300	5.1500	4.7500	4.8500	-11.818%	9	1,063	+65.979%
2026-04-20	5.6300	5.6300	5.5000	5.5000	-5.172%	4	1,063	+46.364%
2026-04-17	4.9100	5.8000	4.9100	5.8000	+4.129%	44	1,062	+38.793%
2026-04-16	6.1500	6.1500	5.4900	5.5700	-22.098%	40	1,033	+44.524%
2026-04-15	7.5000	7.5000	6.9000	7.1500	-16.860%	10	1,031	+12.587%
2026-04-14	8.5000	8.6700	8.2500	8.6000	-20.737%	57	1,032	-6.395%
2026-04-13	14.2600	14.2600	10.7500	10.8500	-32.188%	165	1,042	-25.806%
2026-04-10	16.4200	16.6200	15.3500	16.0000	+1.976%	14	991	-49.688%
2026-04-09	15.4200	15.9800	15.0600	15.6900	+24.032%	80	991	-48.693%
2026-04-08	12.7200	12.7200	12.6500	12.6500	-12.457%	3	1,006	-36.364%
2026-04-07	15.5000	15.5000	14.3500	14.4500	+3.214%	5	1,007	-44.291%
2026-04-06	14.0000	14.0500	14.0000	14.0000	+1.597%	4	1,008	-42.500%
2026-04-02	14.0000	14.1000	13.7800	13.7800	+0.437%	35	1,007	-41.582%
2026-04-01	13.6200	13.7500	13.4500	13.7200	-3.380%	10	1,007	-41.327%
2026-03-31	15.2500	15.4500	14.2000	14.2000	-20.225%	214	1,004	-43.310%
2026-03-30	16.7700	17.8000	16.1500	17.8000	+6.015%	27	794	-54.775%
2026-03-27	16.6000	16.7900	16.0800	16.7900	+9.310%	28	780	-52.055%
2026-03-26	14.7000	15.4400	14.3000	15.3600	+5.931%	31	778	-47.591%
2026-03-25	13.3100	14.5000	13.2000	14.5000	+6.618%	114	764	-44.483%
2026-03-24	13.4500	13.8000	13.4500	13.6000	+16.738%	34	704	-40.809%
2026-03-23	11.6000	11.6500	11.3500	11.6500	-14.964%	55	702	-30.901%
2026-03-20	12.8000	13.7000	12.8000	13.7000	+15.612%	5	702	-41.241%
2026-03-19	12.0500	12.0500	11.7000	11.8500	-2.066%	31	700	-32.068%
2026-03-18	12.2000	12.2500	11.9500	12.1000	+8.520%	49	695	-33.471%
2026-03-17	11.1500	11.2000	11.1500	11.1500	-3.962%	11	719	-27.803%
2026-03-16	11.6000	11.6100	11.5000	11.6100	-8.941%	16	709	-30.663%
2026-03-13	12.0000	12.8500	11.9000	12.7500	+11.354%	23	707	-36.863%
2026-03-12	10.9000	11.4500	10.9000	11.4500	+5.530%	38	699	-29.694%
2026-03-11	9.4000	10.8500	9.4000	10.8500	-28.946%	73	691	-25.806%
2026-03-10	15.6000	15.7500	14.7900	15.2700	-7.455%	70	667	-47.282%
2026-03-09	16.6100	16.8100	16.3000	16.5000	+6.109%	7	652	-51.212%
2026-03-06	14.9100	15.5500	13.7000	15.5500	+2.912%	36	663	-48.232%
2026-03-05	14.5500	16.0000	14.5000	15.1100	+0.733%	197	662	-46.724%
2026-03-04	15.0000	15.1000	15.0000	15.0000	-7.975%	19	603	-46.333%
2026-03-03	17.4000	17.4500	16.3000	16.3000	-6.590%	12	596	-50.613%
2026-03-02	18.0000	18.0500	17.0500	17.4500	-6.834%	56	592	-53.868%
2026-02-27	18.2700	19.2500	18.2000	18.7300	+12.492%	45	587	-57.021%
2026-02-26	17.5200	17.7000	16.6000	16.6500	-2.059%	101	576	-51.652%
2026-02-25	16.4000	17.0000	16.4000	17.0000	-7.357%	39	521	-52.647%
2026-02-24	18.3500	18.3500	18.1900	18.3500	-7.789%	63	521	-56.131%
2026-02-23	18.6900	20.3700	18.6900	19.9000	+17.543%	41	521	-59.548%
2026-02-20	15.9000	16.9300	15.9000	16.9300	+13.624%	73	510	-52.451%
2026-02-19	15.1000	15.1000	14.2900	14.9000	-3.871%	35	501	-45.973%
2026-02-18	15.5000	15.5000	15.5000	15.5000	+2.310%	1	506	-48.065%
2026-02-17	14.8500	15.4000	14.7500	15.1500	+8.993%	14	506	-46.865%
2026-02-13	13.7500	14.2500	13.4500	13.9000	-4.138%	271	500	-42.086%
2026-02-12	14.3400	14.5000	14.3400	14.5000	-2.357%	2	500	-44.483%
2026-02-11	15.0500	15.2000	14.6500	14.8500	-1.198%	13	500	-45.791%
2026-02-09	15.6300	15.6300	15.0300	15.0300	-23.706%	117	499	-46.440%
2026-02-06	19.8800	20.3500	19.4000	19.7000	-6.856%	51	384	-59.137%
2026-02-05	19.8100	21.1500	19.8100	21.1500	+22.965%	34	348	-61.939%
2026-02-04	16.5600	17.2000	16.4100	17.2000	+17.889%	104	364	-53.198%
2026-02-03	14.5900	14.5900	14.5900	14.5900	+22.092%	1	282	-44.825%
2026-01-30	12.0000	12.0000	11.2500	11.9500	-2.449%	52	281	-32.636%
2026-01-29	11.4000	12.5500	11.4000	12.2500	+30.319%	4	233	-34.286%
2026-01-28	8.5000	9.5500	8.5000	9.4000	+20.513%	9	230	-14.362%
2026-01-26	7.8000	7.8000	7.8000	7.8000	-11.665%	7	222	+3.205%
2026-01-23	8.8300	8.8300	8.8300	8.8300	-13.176%	7	229	-8.834%
2026-01-21	10.0800	10.1700	10.0800	10.1700	+25.556%	3	222	-20.846%
2026-01-20	8.1000	8.1300	8.1000	8.1000	+9.459%	43	219	-0.617%
2026-01-16	7.4000	7.4000	7.4000	7.4000	+15.625%	2	199	+8.784%
2026-01-15	6.4000	6.4000	6.4000	6.4000	+0.313%	1	199	+25.781%
2026-01-14	6.3800	6.3800	6.3800	6.3800	+3.740%	1	199	+26.176%
2026-01-05	6.1500	6.2000	6.1500	6.1500	-33.007%	144	55	+30.894%
2025-12-17	9.1800	9.1800	9.1800	9.1800	+14.037%	1	55	-12.309%
2025-12-15	8.0500	8.0500	8.0500	8.0500	+6.341%	18	54	0.000%
2025-12-12	7.5700	7.5700	7.5700	7.5700	+8.143%	2	39	+6.341%
2025-12-11	7.5200	7.5200	7.0000	7.0000	+4.478%	5	39	+15.000%
2025-12-02	6.7000	6.9000	6.7000	6.7000	-15.190%	30	35	+20.149%
2025-11-24	7.9000	7.9000	7.9000	7.9000	+91.748%	10	10	+1.899%
2025-11-11	4.1000	4.1200	4.1000	4.1200	0.000%	6	3	+95.388%