Dark

ORCL20260821P150
ORCL Aug 21 2026 150.00 Put (ORCL260821P00150000)
option OPRA

EOD

Jul 1, 2026

15.84+14.203%(+1.97)475

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.1400	16.0500	14.1800	15.8400	+14.203%	475	5,538	0.000%
2026-06-30	13.6000	15.1500	12.6500	13.8700	+2.211%	384	5,306	+14.203%
2026-06-29	10.7500	14.6000	10.5500	13.5700	+4.385%	2,597	5,158	+16.728%
2026-06-26	11.8000	13.1000	11.4000	13.0000	+10.169%	368	4,404	+21.846%
2026-06-25	10.7000	12.7700	10.7000	11.8000	+17.413%	525	4,346	+34.237%
2026-06-24	7.6100	10.7500	7.1200	10.0500	+39.583%	1,608	4,494	+57.612%
2026-06-23	5.7000	7.3000	5.0000	7.2000	+45.749%	551	3,986	+120.000%
2026-06-22	3.6500	4.9400	3.5000	4.9400	+37.989%	200	3,958	+220.648%
2026-06-18	3.8000	4.1700	3.5000	3.5800	-4.533%	128	3,789	+342.458%
2026-06-17	3.2300	3.8000	3.0000	3.7500	+29.310%	39	3,789	+322.400%
2026-06-16	3.2000	3.2500	2.6900	2.9000	-3.333%	909	3,789	+446.207%
2026-06-15	3.6000	3.7400	2.9100	3.0000	-31.034%	304	3,362	+428.000%
2026-06-12	5.3000	5.3000	4.3500	4.3500	-7.447%	81	3,362	+264.138%
2026-06-11	5.1500	6.2700	4.7000	4.7000	+14.078%	499	3,362	+237.021%
2026-06-10	4.0100	4.1200	3.3700	4.1200	+14.444%	118	3,245	+284.466%
2026-06-09	2.9400	4.3000	2.9400	3.6000	+13.924%	146	3,239	+340.000%
2026-06-08	2.6800	3.4000	2.6800	3.1600	-1.558%	13	3,286	+401.266%
2026-06-05	2.3200	3.2100	2.3200	3.2100	+80.337%	59	3,284	+393.458%
2026-06-04	2.1700	2.1700	1.7800	1.7800	-19.820%	585	3,283	+789.888%
2026-06-03	2.0900	2.3000	2.0900	2.2200	+18.085%	36	3,427	+613.514%
2026-06-02	2.0000	2.3500	1.8500	1.8800	-1.053%	151	3,443	+742.553%
2026-06-01	2.7500	2.7500	1.9000	1.9000	-30.909%	258	3,443	+733.684%
2026-05-29	3.1300	3.3500	2.6700	2.7500	-26.075%	97	3,457	+476.000%
2026-05-28	4.6600	4.7500	3.6000	3.7200	-28.462%	311	3,431	+325.806%
2026-05-27	5.7000	5.7000	5.1500	5.2000	-7.143%	127	3,337	+204.615%
2026-05-26	6.1500	6.1500	5.5500	5.6000	+1.818%	43	3,247	+182.857%
2026-05-22	5.5000	5.8500	5.3900	5.5000	-13.386%	76	3,232	+188.000%
2026-05-21	6.5800	6.5800	6.0000	6.3500	-12.414%	34	3,214	+149.449%
2026-05-20	7.7500	7.7500	7.2000	7.2500	-8.228%	126	3,214	+118.483%
2026-05-19	7.6500	7.9300	7.4500	7.9000	+8.219%	623	2,597	+100.506%
2026-05-18	7.1000	7.5100	6.9500	7.3000	+16.800%	71	2,597	+116.986%
2026-05-15	6.8000	7.0500	6.2000	6.2500	+1.626%	35	2,597	+153.440%
2026-05-14	7.2900	7.2900	5.8000	6.1500	-8.889%	188	2,590	+157.561%
2026-05-13	6.7900	7.1000	6.7000	6.7500	-8.163%	41	2,688	+134.667%
2026-05-12	6.9200	7.7800	6.9200	7.3500	+15.748%	89	2,688	+115.510%
2026-05-11	6.8500	7.4500	6.2500	6.3500	-3.201%	259	2,688	+149.449%
2026-05-08	7.0500	7.0500	6.4800	6.5600	-7.865%	107	2,822	+141.463%
2026-05-07	6.9500	7.2000	6.2900	7.1200	-2.466%	86	2,810	+122.472%
2026-05-06	8.2500	8.2500	7.3000	7.3000	-11.084%	37	2,806	+116.986%
2026-05-05	8.2500	8.5700	8.1400	8.2100	-4.535%	40	2,818	+92.935%
2026-05-04	10.2000	10.2000	8.4500	8.6000	-15.521%	72	2,827	+84.186%
2026-05-01	11.4000	11.4000	10.1800	10.1800	-21.992%	28	2,774	+55.599%
2026-04-30	13.1600	13.3500	13.0500	13.0500	-2.247%	4	2,774	+21.379%
2026-04-29	13.4500	13.5000	12.8900	13.3500	+8.980%	58	2,772	+18.652%
2026-04-28	13.3900	13.3900	12.0000	12.2500	+12.903%	186	2,742	+29.306%
2026-04-27	10.1000	11.7500	10.1000	10.8500	+7.960%	156	2,708	+45.991%
2026-04-24	10.0500	11.1000	9.9400	10.0500	+0.500%	165	2,708	+57.612%
2026-04-23	9.3200	10.1000	9.1200	10.0000	+28.205%	363	2,674	+58.400%
2026-04-22	8.0000	8.4500	7.4500	7.8000	-9.827%	36	2,645	+103.077%
2026-04-21	8.8500	8.8500	8.0000	8.6500	-8.466%	237	2,728	+83.121%
2026-04-20	9.2200	9.8000	9.2200	9.4500	-5.970%	362	2,728	+67.619%
2026-04-17	8.9500	10.0500	8.2100	10.0500	+9.836%	44	2,688	+57.612%
2026-04-16	10.2500	10.4800	9.1500	9.1500	-20.227%	238	2,685	+73.115%
2026-04-15	12.1500	12.1500	11.4000	11.4700	-17.895%	52	2,677	+38.099%
2026-04-14	13.2300	14.1500	12.8900	13.9700	-15.843%	158	2,671	+13.386%
2026-04-13	20.3500	20.3500	16.6000	16.6000	-31.320%	150	2,657	-4.578%
2026-04-10	24.7000	24.7000	23.4500	24.1700	+1.555%	8	2,630	-34.464%
2026-04-09	23.3700	24.3500	23.2000	23.8000	+12.583%	892	2,628	-33.445%
2026-04-08	19.5500	21.1400	19.4700	21.1400	-5.625%	58	1,764	-25.071%
2026-04-07	22.6200	23.6900	21.9000	22.4000	+4.186%	19	1,762	-29.286%
2026-04-06	19.6700	21.5500	19.6700	21.5000	+2.138%	28	1,766	-26.326%
2026-04-02	22.0000	22.0000	21.0000	21.0500	+0.381%	13	1,735	-24.751%
2026-04-01	21.2000	21.2000	20.9700	20.9700	-10.766%	4	1,735	-24.464%
2026-03-31	23.5000	23.5000	23.5000	23.5000	-3.292%	1	1,737	-32.596%
2026-03-30	24.7000	24.7500	24.2000	24.3000	-2.410%	10	1,737	-34.815%
2026-03-27	24.3100	25.0900	24.0000	24.9000	+8.261%	22	1,737	-36.386%
2026-03-26	22.1000	23.0000	21.4300	23.0000	+4.545%	47	1,731	-31.130%
2026-03-25	19.7500	22.0000	19.7500	22.0000	+5.112%	12	1,729	-28.000%
2026-03-24	20.6000	20.9300	20.3500	20.9300	+16.602%	12	1,735	-24.319%
2026-03-23	17.9500	18.8000	17.8000	17.9500	-14.279%	49	1,731	-11.755%
2026-03-20	19.7300	21.2100	19.7300	20.9400	+14.551%	57	1,726	-24.355%
2026-03-19	20.0000	20.0000	17.9900	18.2800	-0.921%	18	1,724	-13.348%
2026-03-18	18.6000	18.8500	17.9000	18.4500	+1.096%	48	1,715	-14.146%
2026-03-17	17.6500	18.2500	17.6500	18.2500	+0.275%	2	1,702	-13.205%
2026-03-16	18.2000	18.2000	18.2000	18.2000	-4.861%	1	1,702	-12.967%
2026-03-13	19.3500	19.3500	19.1300	19.1300	+9.565%	9	1,702	-17.198%
2026-03-12	17.1000	17.4600	16.5500	17.4600	+4.739%	25	1,700	-9.278%
2026-03-11	15.6500	17.1000	14.4000	16.6700	-26.402%	52	1,682	-4.979%
2026-03-10	22.0000	22.6500	21.7000	22.6500	-1.906%	59	1,687	-30.066%
2026-03-09	23.0000	24.9000	23.0000	23.0900	+3.543%	226	1,664	-31.399%
2026-03-06	22.4500	22.9000	20.2100	22.3000	-0.224%	33	1,512	-28.969%
2026-03-05	20.5000	22.7500	20.5000	22.3500	+3.329%	20	1,504	-29.128%
2026-03-04	23.1800	23.1800	21.6300	21.6300	-8.231%	37	1,501	-26.768%
2026-03-03	26.0500	26.5000	23.5300	23.5700	-1.257%	121	1,505	-32.796%
2026-03-02	26.9000	26.9000	23.7800	23.8700	-10.465%	177	1,393	-33.641%
2026-02-27	25.7500	27.1000	25.7500	26.6600	+8.728%	36	1,339	-40.585%
2026-02-26	23.0600	25.6000	23.0600	24.5200	-0.325%	233	1,320	-35.400%
2026-02-25	22.5000	24.6000	22.5000	24.6000	-5.202%	43	1,095	-35.610%
2026-02-24	25.4500	26.0000	25.2500	25.9500	-8.466%	459	1,095	-38.960%
2026-02-23	25.8500	28.3500	25.8500	28.3500	+15.714%	18	687	-44.127%
2026-02-20	22.3600	24.5000	22.3500	24.5000	+16.667%	129	686	-35.347%
2026-02-19	21.0000	21.0000	21.0000	21.0000	-0.990%	50	648	-24.571%
2026-02-18	21.3000	21.3000	20.9700	21.2100	-4.588%	5	608	-25.318%
2026-02-17	21.8500	22.2300	21.8500	22.2300	+10.050%	11	605	-28.745%
2026-02-13	20.5500	20.5500	19.6500	20.2000	-8.390%	56	620	-21.584%
2026-02-12	21.3300	22.6500	21.3300	22.0500	+2.797%	65	620	-28.163%
2026-02-11	20.3200	21.5300	20.1000	21.4500	+9.049%	5	569	-26.154%
2026-02-10	19.7200	19.7200	19.6700	19.6700	-8.724%	8	567	-19.471%
2026-02-09	23.0300	23.0300	21.5500	21.5500	-23.146%	4	559	-26.497%
2026-02-06	27.4000	28.1800	27.4000	28.0400	-5.906%	15	556	-43.509%
2026-02-05	29.2500	29.8000	29.2500	29.8000	+22.332%	6	556	-46.846%
2026-02-04	25.0000	26.4300	23.8900	24.3600	+10.727%	24	560	-34.975%
2026-02-03	20.6000	22.6700	20.6000	22.0000	+17.333%	34	553	-28.000%
2026-02-02	17.5000	18.7500	16.3900	18.7500	+3.993%	14	540	-15.520%
2026-01-30	17.6800	18.0300	17.6800	18.0300	+0.726%	7	540	-12.146%
2026-01-29	16.5000	18.8500	16.1900	17.9000	+22.603%	17	537	-11.508%
2026-01-28	14.8500	14.8500	14.6000	14.6000	+9.774%	3	535	+8.493%
2026-01-27	13.3000	13.3000	13.3000	13.3000	+10.373%	1	537	+19.098%
2026-01-26	12.1000	12.1000	12.0500	12.0500	-9.057%	6	537	+31.452%
2026-01-23	13.2500	13.2500	13.2500	13.2500	+1.845%	1	536	+19.547%
2026-01-22	13.0100	13.0100	13.0100	13.0100	-16.227%	3	536	+21.752%
2026-01-21	14.2500	15.5300	14.2500	15.5300	+22.670%	15	536	+1.996%
2026-01-20	12.6700	12.6700	12.6600	12.6600	+19.434%	2	532	+25.118%
2026-01-16	11.0500	11.0500	10.5500	10.6000	+2.913%	434	102	+49.434%
2026-01-15	10.3000	10.4000	10.3000	10.3000	-2.830%	3	102	+53.786%
2026-01-14	9.8900	10.6000	9.8900	10.6000	+31.188%	14	101	+49.434%
2026-01-13	8.0800	8.0800	8.0800	8.0800	-3.695%	1	97	+96.040%
2026-01-12	8.4500	8.4500	8.3500	8.3900	-9.785%	13	96	+88.796%
2026-01-09	10.0000	10.0000	9.3000	9.3000	-13.488%	7	97	+70.323%
2026-01-08	11.0800	11.0800	10.7500	10.7500	+2.479%	3	97	+47.349%
2026-01-06	10.4900	10.4900	10.4900	10.4900	+1.845%	2	97	+51.001%
2026-01-05	9.8800	10.3000	9.8800	10.3000	+7.292%	13	91	+53.786%
2026-01-02	9.2800	9.7700	9.2800	9.6000	-1.941%	11	91	+65.000%
2025-12-29	9.7900	9.7900	9.7900	9.7900	+2.513%	5	87	+61.798%
2025-12-26	9.5500	9.5500	9.5500	9.5500	-3.046%	1	92	+65.864%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-6.812%	1	91	+60.812%
2025-12-19	11.5600	11.6200	10.5500	10.5700	-22.564%	9	90	+49.858%
2025-12-18	13.0800	13.8200	12.6500	13.6500	-3.054%	9	91	+16.044%
2025-12-17	13.2000	14.2300	13.2000	14.0800	+16.364%	12	88	+12.500%
2025-12-16	12.1000	12.1000	12.1000	12.1000	-3.200%	1	82	+30.909%
2025-12-15	12.3000	13.0000	12.3000	12.5000	+8.696%	7	83	+26.720%
2025-12-12	10.7500	12.1000	10.7500	11.5000	+13.300%	5	80	+37.739%
2025-12-11	11.6900	11.6900	10.1500	10.1500	+26.875%	17	78	+56.059%
2025-12-08	8.0000	8.0000	8.0000	8.0000	-22.255%	1	78	+98.000%
2025-12-02	10.2900	10.2900	10.2900	10.2900	-11.674%	1	77	+53.936%
2025-11-28	11.6500	11.6500	11.6500	11.6500	-8.340%	5	77	+35.966%
2025-11-25	13.1500	13.1500	12.7100	12.7100	-7.564%	2	75	+24.626%
2025-11-21	13.7500	13.7500	13.7000	13.7500	+62.722%	19	75	+15.200%
2025-11-18	9.0200	9.0200	8.4500	8.4500	+2.798%	6	57	+87.456%
2025-11-17	8.2000	8.2200	8.2000	8.2200	+20.000%	6	51	+92.701%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+33.010%	1	50	+131.241%
2025-10-31	5.1500	5.1500	5.1500	5.1500	+30.380%	1	50	+207.573%
2025-10-28	3.9500	3.9500	3.9500	3.9500	-4.819%	2	50	+301.013%
2025-10-27	4.0500	4.1500	4.0500	4.1500	+6.410%	2	50	+281.687%
2025-10-14	3.9000	3.9000	3.9000	3.9000	-16.129%	1	50	+306.154%
2025-10-07	4.6500	4.6500	4.6500	4.6500	+17.722%	1	50	+240.645%
2025-10-03	3.9500	3.9500	3.9500	3.9500	+3.947%	8	50	+301.013%
2025-10-02	3.8100	3.8500	3.8000	3.8000	0.000%	42	42	+316.842%