Dark

ORCL20260821P140
ORCL Aug 21 2026 140.00 Put (ORCL260821P00140000)
option OPRA

EOD

Jul 1, 2026

10.31+15.973%(+1.42)643

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.8400	10.5000	9.1100	10.3100	+15.973%	643	6,077	0.000%
2026-06-30	8.4500	9.8500	8.2200	8.8900	+0.794%	158	5,775	+15.973%
2026-06-29	6.9500	9.5500	6.7500	8.8200	+6.909%	1,086	5,752	+16.893%
2026-06-26	7.4500	8.3500	7.2600	8.2500	+13.636%	335	5,549	+24.970%
2026-06-25	6.7700	8.3600	6.7700	7.2600	+12.733%	1,106	5,394	+42.011%
2026-06-24	4.6500	6.9000	4.3200	6.4400	+48.046%	1,784	4,936	+60.093%
2026-06-23	3.4000	4.3500	3.0400	4.3500	+52.098%	189	4,090	+137.011%
2026-06-22	2.3500	2.8800	2.0800	2.8600	+33.645%	111	3,988	+260.490%
2026-06-18	2.5500	2.5500	2.0000	2.1400	+20.225%	43	3,926	+381.776%
2026-06-17	1.8800	1.8900	1.7500	1.7800	+0.565%	14	3,926	+479.213%
2026-06-16	1.8800	2.0000	1.7200	1.7700	-1.667%	31	3,926	+482.486%
2026-06-15	2.2300	2.2700	1.7800	1.8000	-41.368%	48	3,908	+472.778%
2026-06-12	2.9500	3.2500	2.7900	3.0700	+4.068%	98	3,908	+235.831%
2026-06-11	3.6500	3.9000	2.9500	2.9500	+23.950%	248	3,908	+249.492%
2026-06-10	2.0000	2.3800	2.0000	2.3800	+1.277%	99	3,886	+333.193%
2026-06-09	2.1300	2.9000	2.0200	2.3500	+10.849%	123	3,887	+338.723%
2026-06-08	1.9900	2.1200	1.9900	2.1200	-1.395%	3	3,847	+386.321%
2026-06-05	1.5500	2.1500	1.5500	2.1500	+80.672%	42	3,848	+379.535%
2026-06-04	1.3500	1.3500	1.1900	1.1900	-19.048%	3	3,853	+766.387%
2026-06-03	1.2300	1.4700	1.2300	1.4700	+1.379%	21	3,855	+601.361%
2026-06-02	1.3100	1.6000	1.2000	1.4500	+9.023%	100	3,854	+611.034%
2026-06-01	1.6100	1.9000	1.3000	1.3300	-29.255%	57	3,913	+675.188%
2026-05-29	2.1900	2.1900	1.7800	1.8800	-26.848%	137	3,932	+448.404%
2026-05-28	2.9500	3.0600	2.4900	2.5700	-24.412%	458	3,956	+301.167%
2026-05-27	3.5000	3.6000	3.4000	3.4000	-6.593%	14	3,962	+203.235%
2026-05-26	3.3500	3.7000	3.3500	3.6400	+1.111%	9	3,962	+183.242%
2026-05-22	3.7000	3.9300	3.6000	3.6000	-15.294%	60	3,963	+186.389%
2026-05-21	4.3500	4.5000	4.0400	4.2500	-13.265%	21	3,949	+142.588%
2026-05-20	5.3400	5.3400	4.8400	4.9000	-9.259%	103	3,949	+110.408%
2026-05-19	5.0000	5.4000	5.0000	5.4000	+14.894%	54	3,912	+90.926%
2026-05-18	4.5500	5.2300	4.5500	4.7000	+8.046%	27	3,912	+119.362%
2026-05-15	4.8400	4.8400	4.2000	4.3500	+6.357%	118	3,912	+137.011%
2026-05-14	4.6700	5.0600	3.9900	4.0900	-10.110%	68	4,000	+152.078%
2026-05-13	4.5200	4.6800	4.5200	4.5500	-9.363%	34	3,979	+126.593%
2026-05-12	4.7100	5.3200	4.7100	5.0200	+14.091%	105	3,979	+105.378%
2026-05-11	4.8500	4.8500	4.2600	4.4000	-2.222%	112	3,979	+134.318%
2026-05-08	5.0000	5.0800	4.4500	4.5000	-9.639%	145	3,960	+129.111%
2026-05-07	4.4500	4.9800	4.4500	4.9800	-3.301%	79	3,968	+107.028%
2026-05-06	5.5500	5.5500	5.1500	5.1500	-11.966%	24	3,962	+100.194%
2026-05-05	5.9200	5.9900	5.6000	5.8500	-3.624%	8	3,974	+76.239%
2026-05-04	6.5000	6.5000	5.9500	6.0700	-17.415%	26	3,976	+69.852%
2026-05-01	8.0500	8.1300	7.2500	7.3500	-21.809%	135	3,897	+40.272%
2026-04-30	10.0500	10.0500	9.3000	9.4000	-0.739%	180	3,897	+9.681%
2026-04-29	9.4500	9.6600	9.1000	9.4700	+8.601%	22	3,858	+8.870%
2026-04-28	9.6500	9.6500	8.7200	8.7200	+17.047%	11	3,868	+18.234%
2026-04-27	8.0000	8.0000	7.4500	7.4500	+2.617%	206	3,864	+38.389%
2026-04-24	7.4000	8.2500	7.1500	7.2600	+4.460%	402	3,959	+42.011%
2026-04-23	6.4000	7.0000	6.3300	6.9500	+29.907%	143	4,062	+48.345%
2026-04-22	5.5700	5.5700	5.1500	5.3500	-8.703%	56	4,015	+92.710%
2026-04-21	6.3000	6.3000	5.6700	5.8600	-11.880%	30	4,042	+75.939%
2026-04-20	6.6500	6.9500	6.5500	6.6500	-1.773%	56	4,042	+55.038%
2026-04-17	6.2500	7.0000	6.0000	6.7700	+0.296%	79	4,036	+52.290%
2026-04-16	7.2000	7.4500	6.6800	6.7500	-17.883%	38	4,065	+52.741%
2026-04-15	8.5000	9.0000	8.2200	8.2200	-20.194%	27	4,059	+25.426%
2026-04-14	10.0000	10.3400	9.8000	10.3000	-18.384%	232	4,052	+0.097%
2026-04-13	15.7500	15.7500	12.6000	12.6200	-29.497%	181	3,968	-18.304%
2026-04-10	18.2500	18.2500	17.6100	17.9000	-1.756%	16	4,041	-42.402%
2026-04-09	17.2000	18.4800	17.2000	18.2200	+19.475%	30	4,038	-43.414%
2026-04-08	14.4000	15.2500	14.4000	15.2500	-10.557%	5	4,025	-32.393%
2026-04-07	17.2000	17.9000	17.0500	17.0500	+8.254%	65	4,024	-39.531%
2026-04-06	16.1800	16.3500	15.7500	15.7500	-1.563%	34	3,992	-34.540%
2026-04-02	16.2000	16.3500	15.9500	16.0000	+3.560%	73	4,009	-35.563%
2026-04-01	15.7500	15.7500	15.4500	15.4500	-3.438%	34	4,009	-33.269%
2026-03-31	17.9500	17.9500	16.0000	16.0000	-21.569%	90	4,086	-35.563%
2026-03-30	18.7500	20.4000	18.6500	20.4000	+5.318%	2,352	4,052	-49.461%
2026-03-27	18.9100	19.4000	18.5300	19.3700	+10.370%	47	2,384	-46.773%
2026-03-26	17.0000	17.5500	17.0000	17.5500	+5.723%	3	2,351	-41.254%
2026-03-25	15.4500	16.6500	15.4500	16.6000	+3.815%	39	2,350	-37.892%
2026-03-24	15.1500	15.9900	15.1500	15.9900	+18.007%	15	2,324	-35.522%
2026-03-23	14.7500	14.7500	13.5000	13.5500	-15.576%	14	2,320	-23.911%
2026-03-20	14.7500	16.0500	14.7500	16.0500	+14.643%	17	2,326	-35.763%
2026-03-19	14.1900	14.1900	13.6000	14.0000	-0.356%	26	2,321	-26.357%
2026-03-18	14.2700	14.2700	14.0500	14.0500	+5.639%	7	2,302	-26.619%
2026-03-17	13.4200	13.6000	13.3000	13.3000	-0.075%	55	2,296	-22.481%
2026-03-16	13.5500	13.5500	13.1500	13.3100	-9.456%	4	2,296	-22.539%
2026-03-13	14.1000	14.9000	13.7900	14.7000	+12.214%	95	2,298	-29.864%
2026-03-12	12.1500	13.1000	12.1500	13.1000	-1.132%	196	2,214	-21.298%
2026-03-11	11.4000	13.2500	10.9500	13.2500	-22.287%	92	2,127	-22.189%
2026-03-10	17.5500	18.0000	16.8500	17.0500	-6.216%	62	2,143	-39.531%
2026-03-09	19.5000	19.5000	18.1800	18.1800	+1.281%	88	2,139	-43.289%
2026-03-06	16.0700	18.4500	15.5500	17.9500	+3.339%	24	2,138	-42.563%
2026-03-05	16.7000	18.0500	16.7000	17.3700	+1.342%	19	2,131	-40.645%
2026-03-04	17.0500	17.1500	17.0500	17.1400	-8.587%	43	2,124	-39.848%
2026-03-03	19.0000	19.1500	18.2500	18.7500	+0.806%	24	2,112	-45.013%
2026-03-02	20.0500	20.1000	18.6000	18.6000	-12.553%	982	2,147	-44.570%
2026-02-27	20.4900	21.7500	20.4400	21.2700	+12.243%	141	1,495	-51.528%
2026-02-26	19.2000	20.4500	18.9500	18.9500	-1.302%	73	1,466	-45.594%
2026-02-25	18.2500	19.2500	18.2500	19.2000	-4.715%	47	1,435	-46.302%
2026-02-24	20.7000	20.7000	20.0500	20.1500	-11.429%	133	1,435	-48.834%
2026-02-23	21.1500	23.0300	21.1500	22.7500	+19.548%	135	1,372	-54.681%
2026-02-20	18.2200	19.0300	18.2000	19.0300	+13.206%	5	1,402	-45.822%
2026-02-19	16.2000	16.8300	16.2000	16.8100	+2.876%	214	1,400	-38.667%
2026-02-18	16.3500	16.4000	16.3400	16.3400	-6.895%	4	1,386	-36.903%
2026-02-17	16.3400	17.6000	16.3400	17.5500	+12.862%	52	1,385	-41.254%
2026-02-13	17.0500	17.1500	15.5500	15.5500	-9.064%	105	1,314	-33.698%
2026-02-12	17.8000	17.8000	16.5500	17.1000	+8.917%	54	1,314	-39.708%
2026-02-10	15.5500	15.7000	15.5500	15.7000	-7.375%	2	1,293	-34.331%
2026-02-09	17.6000	17.6000	16.3500	16.9500	-23.649%	12	1,294	-39.174%
2026-02-06	22.5800	22.5800	22.2000	22.2000	-11.200%	10	1,292	-53.559%
2026-02-05	22.4200	25.0000	22.1800	25.0000	+27.551%	817	1,292	-58.760%
2026-02-04	19.7900	21.1000	18.5500	19.6000	+8.949%	297	497	-47.398%
2026-02-03	16.5300	17.9900	16.5300	17.9900	+26.246%	5	238	-42.690%
2026-02-02	13.7000	14.2500	13.7000	14.2500	+6.343%	3	237	-27.649%
2026-01-30	13.9500	13.9500	13.4000	13.4000	-3.109%	8	234	-23.060%
2026-01-29	13.0500	14.5000	13.0500	13.8300	+24.036%	14	230	-25.452%
2026-01-28	11.1500	11.1500	11.1500	11.1500	+24.581%	1	228	-7.534%
2026-01-26	9.2000	9.2000	8.9500	8.9500	-11.386%	32	227	+15.196%
2026-01-23	10.1000	10.1000	10.1000	10.1000	-8.845%	1	196	+2.079%
2026-01-21	10.6500	11.8000	10.6500	11.0800	+15.417%	9	195	-6.949%
2026-01-20	9.4000	9.6000	9.3800	9.6000	+40.146%	165	188	+7.396%
2026-01-02	6.8500	6.8500	6.8500	6.8500	-0.291%	1	152	+50.511%
2025-12-30	6.8700	6.8700	6.8700	6.8700	-5.110%	5	151	+50.073%
2025-12-24	7.2400	7.2400	7.2400	7.2400	-1.897%	2	149	+42.403%
2025-12-23	7.3800	7.3800	7.3800	7.3800	-5.627%	1	149	+39.702%
2025-12-19	8.6800	8.6800	7.8000	7.8200	-25.310%	3	148	+31.841%
2025-12-18	10.1500	10.4900	10.1500	10.4700	-2.150%	70	148	-1.528%
2025-12-17	10.2500	10.7000	10.2000	10.7000	+25.146%	58	78	-3.645%
2025-12-16	8.5500	8.5500	8.5500	8.5500	-8.556%	2	25	+20.585%
2025-12-12	9.5000	9.5000	9.3500	9.3500	+66.964%	2	23	+10.267%
2025-12-10	5.6000	5.6000	5.6000	5.6000	-16.042%	9	22	+84.107%
2025-12-05	6.6700	6.6700	6.6700	6.6700	-12.810%	2	22	+54.573%
2025-12-03	7.5000	7.6500	7.5000	7.6500	-2.423%	2	21	+34.771%
2025-12-02	8.0000	8.0000	7.7500	7.8400	-11.212%	13	21	+31.505%
2025-12-01	8.8300	8.8300	8.8300	8.8300	+4.869%	12	27	+16.761%
2025-11-26	8.3000	8.4200	8.3000	8.4200	-6.858%	2	24	+22.447%
2025-11-24	9.2500	9.2500	9.0400	9.0400	-12.657%	5	24	+14.049%
2025-11-21	10.6800	10.6800	10.3500	10.3500	+67.476%	17	20	-0.386%
2025-11-17	6.2000	6.2000	6.1500	6.1800	+1.311%	7	19	+66.828%
2025-11-14	6.3000	6.3000	6.1000	6.1000	-1.613%	11	19	+69.016%
2025-11-13	6.2000	6.2000	6.2000	6.2000	+21.569%	1	14	+66.290%
2025-11-12	4.7000	5.1000	4.7000	5.1000	+1.594%	11	13	+102.157%
2025-11-11	5.0500	5.0500	5.0200	5.0200	+24.257%	10	3	+105.378%
2025-11-06	4.0400	4.0400	4.0400	4.0400	+4.935%	1	3	+155.198%
2025-11-05	3.8500	3.8500	3.8500	3.8500	-3.266%	1	3	+167.792%
2025-10-30	3.8500	4.0000	3.8500	3.9800	0.000%	3	3	+159.045%