Dark

ORCL20260821P145
ORCL Aug 21 2026 145.00 Put (ORCL260821P00145000)
option OPRA

EOD

Jul 1, 2026

12.43+10.982%(+1.23)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.9200	12.9600	11.2000	12.4300	+10.982%	292	4,046	0.000%
2026-06-30	10.7000	12.3500	10.2000	11.2000	+2.752%	278	4,033	+10.982%
2026-06-29	9.2500	11.9400	8.7500	10.9000	+7.921%	1,390	3,953	+14.037%
2026-06-26	9.4300	10.5900	9.2000	10.1000	+9.189%	431	3,744	+23.069%
2026-06-25	8.8000	10.5000	8.8000	9.2500	+14.622%	1,652	3,531	+34.378%
2026-06-24	5.8000	8.6000	5.7000	8.0700	+41.579%	1,314	2,720	+54.027%
2026-06-23	4.4500	5.7000	4.0900	5.7000	+56.593%	891	2,300	+118.070%
2026-06-22	2.8400	3.7500	2.7400	3.6400	+25.086%	46	2,706	+241.484%
2026-06-18	3.0500	3.1500	2.6700	2.9100	+10.227%	108	2,721	+327.148%
2026-06-17	2.5200	2.6400	2.3700	2.6400	+3.529%	10	2,721	+370.833%
2026-06-16	2.3000	2.5500	2.2700	2.5500	+9.914%	41	2,721	+387.451%
2026-06-15	2.7500	2.7900	2.3000	2.3200	-38.624%	20	2,733	+435.776%
2026-06-12	4.0700	4.2000	3.7400	3.7800	+0.265%	24	2,733	+228.836%
2026-06-11	4.4500	5.0000	3.7500	3.7700	+16.000%	1,406	2,733	+229.708%
2026-06-10	2.9000	3.2500	2.7000	3.2500	+8.333%	56	2,120	+282.462%
2026-06-09	2.7600	3.2000	2.7100	3.0000	+15.830%	29	2,111	+314.333%
2026-06-08	2.4500	2.6200	2.4500	2.5900	-4.074%	5	2,099	+379.923%
2026-06-05	1.7400	2.7000	1.7400	2.7000	+92.857%	318	2,100	+360.370%
2026-06-04	2.0000	2.0000	1.4000	1.4000	-17.647%	88	1,919	+787.857%
2026-06-03	1.7800	1.8400	1.7000	1.7000	+6.918%	59	1,922	+631.176%
2026-06-02	1.6000	1.7000	1.4600	1.5900	-9.659%	72	1,922	+681.761%
2026-06-01	2.1600	2.1600	1.5700	1.7600	-24.138%	52	1,885	+606.250%
2026-05-29	2.5600	2.6000	2.2500	2.3200	-23.934%	156	1,893	+435.776%
2026-05-28	3.6000	3.7000	2.8300	3.0500	-27.553%	346	1,837	+307.541%
2026-05-27	4.4800	4.6300	4.2000	4.2100	-9.462%	14	1,695	+195.249%
2026-05-26	4.5000	4.7000	4.5000	4.6500	-1.064%	36	1,686	+167.312%
2026-05-22	4.6000	4.7000	4.5000	4.7000	-11.321%	32	1,674	+164.468%
2026-05-21	5.3000	5.3000	4.9700	5.3000	-9.402%	11	1,656	+134.528%
2026-05-20	6.8500	6.8500	5.8500	5.8500	-11.364%	35	1,656	+112.479%
2026-05-19	6.0000	6.6000	5.7000	6.6000	+8.197%	42	1,657	+88.333%
2026-05-18	6.3500	6.3500	6.0000	6.1000	+17.988%	19	1,657	+103.770%
2026-05-15	5.7500	5.7500	5.0800	5.1700	+3.400%	36	1,657	+140.426%
2026-05-14	5.7000	5.9400	4.7900	5.0000	-12.892%	73	1,654	+148.600%
2026-05-13	5.7600	5.7600	5.7400	5.7400	-6.209%	12	1,645	+116.551%
2026-05-12	5.7900	6.4500	5.7900	6.1200	+14.393%	95	1,645	+103.105%
2026-05-11	5.6100	5.7400	5.1500	5.3500	-1.654%	101	1,645	+132.336%
2026-05-08	5.8500	5.8500	5.4300	5.4400	-7.009%	54	1,648	+128.493%
2026-05-07	5.0500	6.0100	5.0500	5.8500	-4.098%	93	1,649	+112.479%
2026-05-06	6.4000	6.7200	6.1000	6.1000	-13.475%	36	1,618	+103.770%
2026-05-05	7.2200	7.3400	7.0500	7.0500	-2.083%	73	1,624	+76.312%
2026-05-04	8.4500	8.4500	7.1800	7.2000	-17.714%	15	1,622	+72.639%
2026-05-01	9.7500	9.7500	8.7500	8.7500	-21.875%	2	1,621	+42.057%
2026-04-30	11.6500	11.6500	11.2000	11.2000	-3.614%	42	1,621	+10.982%
2026-04-29	11.8000	11.8000	10.9000	11.6200	+12.816%	121	1,584	+6.971%
2026-04-28	11.8000	11.8000	10.1500	10.3000	+13.187%	64	1,534	+20.680%
2026-04-27	9.1800	9.2500	9.0000	9.1000	-2.256%	52	1,521	+36.593%
2026-04-24	8.3500	9.3100	8.3500	9.3100	+12.169%	23	1,518	+33.512%
2026-04-23	7.9500	8.4000	7.9500	8.3000	+30.298%	27	1,500	+49.759%
2026-04-22	6.5500	6.6000	6.3000	6.3700	-10.659%	8	1,490	+95.133%
2026-04-21	7.4500	7.6000	6.8000	7.1300	-10.875%	34	1,501	+74.334%
2026-04-20	7.8000	8.2000	7.5000	8.0000	-3.846%	29	1,501	+55.375%
2026-04-17	7.6300	8.4000	7.1700	8.3200	+5.316%	42	1,488	+49.399%
2026-04-16	8.3800	8.6500	7.9000	7.9000	-21.782%	18	1,489	+57.342%
2026-04-15	10.1000	10.2000	9.6500	10.1000	-14.768%	23	1,497	+23.069%
2026-04-14	11.7000	12.2500	11.5000	11.8500	-19.497%	168	1,494	+4.895%
2026-04-13	17.6200	17.6200	14.7200	14.7200	-30.697%	42	1,460	-15.557%
2026-04-10	21.5000	21.5000	20.5900	21.2400	+0.855%	12	1,457	-41.478%
2026-04-09	20.7200	21.2000	20.5900	21.0600	+17.000%	11	1,461	-40.978%
2026-04-08	16.9000	18.0000	16.8700	18.0000	-8.397%	116	1,459	-30.944%
2026-04-07	19.6500	19.6500	19.6500	19.6500	+4.244%	4	1,435	-36.743%
2026-04-06	18.8500	18.8500	18.8500	18.8500	+2.168%	4	1,431	-34.058%
2026-04-02	18.8500	18.8600	18.3500	18.4500	+1.653%	43	1,432	-32.629%
2026-04-01	18.4500	18.4500	18.1000	18.1500	+0.055%	26	1,432	-31.515%
2026-03-31	20.6000	20.6000	18.1400	18.1400	-19.912%	13	1,432	-31.477%
2026-03-30	22.0300	22.6500	21.1000	22.6500	+2.721%	34	1,434	-45.121%
2026-03-27	21.5000	22.0500	21.4000	22.0500	+8.141%	25	1,440	-43.628%
2026-03-26	18.7500	20.3900	18.7500	20.3900	+7.034%	56	1,448	-39.039%
2026-03-25	17.2500	19.0500	17.2500	19.0500	+6.425%	9	1,452	-34.751%
2026-03-24	18.0800	18.0800	17.8500	17.9000	+14.013%	4	1,457	-30.559%
2026-03-23	15.6500	15.9100	15.6000	15.7000	-12.875%	23	1,454	-20.828%
2026-03-20	17.6500	18.0200	17.0000	18.0200	+14.340%	24	1,456	-31.021%
2026-03-19	16.1000	16.3500	15.6500	15.7600	+0.961%	50	1,454	-21.129%
2026-03-18	16.1000	16.1000	15.6100	15.6100	+1.036%	3	1,409	-20.372%
2026-03-17	15.4000	15.4500	14.8500	15.4500	+0.651%	88	1,407	-19.547%
2026-03-16	15.9500	15.9500	15.3500	15.3500	-9.172%	3	1,399	-19.023%
2026-03-13	15.2500	17.0500	15.2500	16.9000	+10.098%	28	1,400	-26.450%
2026-03-12	14.0500	15.3500	14.0500	15.3500	+5.498%	144	1,399	-19.023%
2026-03-11	13.5500	14.7000	12.6700	14.5500	-27.250%	151	1,431	-14.570%
2026-03-10	19.6000	20.5600	19.0000	20.0000	-4.535%	52	1,394	-37.850%
2026-03-09	21.1500	21.2500	20.9500	20.9500	+6.888%	49	1,368	-40.668%
2026-03-06	18.0700	19.6000	17.7300	19.6000	+1.713%	13	1,340	-36.582%
2026-03-05	18.5000	19.3500	18.0000	19.2700	-0.413%	28	1,340	-35.496%
2026-03-04	20.0000	20.0000	19.1500	19.3500	-7.637%	29	1,346	-35.762%
2026-03-03	23.4200	23.4200	20.9500	20.9500	-1.179%	15	1,347	-40.668%
2026-03-02	22.6000	22.8500	21.2000	21.2000	-11.556%	49	1,346	-41.368%
2026-02-27	22.8400	24.3000	22.8400	23.9700	+9.954%	59	1,299	-48.144%
2026-02-26	21.0000	22.9000	21.0000	21.8000	-1.134%	147	1,254	-42.982%
2026-02-25	21.7600	22.0500	20.5000	22.0500	-4.957%	190	1,086	-43.628%
2026-02-24	23.1500	23.2000	22.4700	23.2000	-8.119%	61	1,086	-46.422%
2026-02-23	24.1500	26.0000	24.1500	25.2500	+15.826%	22	1,041	-50.772%
2026-02-20	20.4500	22.0500	20.4500	21.8000	+18.350%	7	1,033	-42.982%
2026-02-19	18.7300	18.7300	18.4000	18.4200	-2.229%	3	1,028	-32.519%
2026-02-18	18.8400	18.8400	18.8400	18.8400	+7.045%	2	1,029	-34.023%
2026-02-13	17.4100	17.6000	17.4100	17.6000	-8.286%	2	1,027	-29.375%
2026-02-11	19.1900	19.1900	19.1900	19.1900	+10.925%	1	1,027	-35.227%
2026-02-10	17.3000	17.3000	17.3000	17.3000	-9.424%	1	1,026	-28.150%
2026-02-09	19.2700	19.8800	18.6200	19.1000	-22.891%	9	1,025	-34.921%
2026-02-06	25.0200	25.0200	24.7700	24.7700	-10.899%	11	1,026	-49.818%
2026-02-05	22.3500	27.9000	22.3500	27.8000	+26.364%	95	1,025	-55.288%
2026-02-04	20.7200	23.5900	20.7200	22.0000	+9.019%	340	1,010	-43.500%
2026-02-03	17.7500	20.2900	17.7000	20.1800	+40.431%	35	707	-38.404%
2026-02-02	14.8000	14.9000	14.3700	14.3700	-5.955%	30	706	-13.500%
2026-01-30	15.2500	15.2800	15.2500	15.2800	-6.258%	2	692	-18.652%
2026-01-29	14.1400	16.3000	14.1400	16.3000	+26.357%	72	691	-23.742%
2026-01-28	12.8500	12.9000	12.8500	12.9000	+10.256%	3	683	-3.643%
2026-01-27	11.7000	11.7000	11.7000	11.7000	+11.429%	126	680	+6.239%
2026-01-26	10.5000	10.5000	10.5000	10.5000	-18.605%	3	554	+18.381%
2026-01-21	12.9000	12.9000	12.9000	12.9000	+16.216%	10	551	-3.643%
2026-01-20	10.5000	11.1000	10.5000	11.1000	+16.109%	146	551	+11.982%
2026-01-15	9.3000	9.5600	9.3000	9.5600	+35.411%	6	478	+30.021%
2026-01-13	7.0800	7.0800	7.0600	7.0600	-19.314%	2	474	+76.062%
2026-01-07	8.7500	8.7500	8.7500	8.7500	+3.796%	2	474	+42.057%
2026-01-02	8.4300	8.4300	8.4300	8.4300	-9.355%	2	474	+47.450%
2025-12-19	9.8000	10.1000	9.3000	9.3000	-19.130%	4	474	+33.656%
2025-12-18	11.4000	11.5000	11.4000	11.5000	-6.122%	15	473	+8.087%
2025-12-17	11.4000	12.2500	11.4000	12.2500	+22.745%	3	473	+1.469%
2025-12-16	9.9800	9.9800	9.9800	9.9800	-5.849%	2	474	+24.549%
2025-12-15	10.9000	10.9000	10.6000	10.6000	+4.950%	390	473	+17.264%
2025-12-12	9.3500	10.1000	9.3500	10.1000	+14.124%	31	112	+23.069%
2025-12-11	10.0700	10.0700	8.6000	8.8500	+36.154%	13	105	+40.452%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-9.091%	5	96	+91.231%
2025-12-08	7.1500	7.1500	7.1500	7.1500	-20.556%	1	96	+73.846%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-20.705%	1	95	+38.111%
2025-11-25	11.3500	11.3500	11.3500	11.3500	+94.017%	1	96	+9.515%
2025-11-12	5.8500	5.8500	5.8500	5.8500	+3.908%	10	95	+112.479%
2025-11-07	5.6300	5.6300	5.6300	5.6300	+21.075%	5	95	+120.782%
2025-11-04	4.6500	4.6500	4.6500	4.6500	+10.979%	1	90	+167.312%
2025-10-20	4.1900	4.1900	4.1900	4.1900	+3.457%	2	91	+196.659%
2025-10-17	4.0500	4.0500	4.0500	4.0500	+20.896%	1	91	+206.914%
2025-10-08	3.5000	3.5000	3.3500	3.3500	-8.219%	90	91	+271.045%
2025-09-30	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	+240.548%