Dark

ORCL20260821P155
ORCL Aug 21 2026 155.00 Put (ORCL260821P00155000)
option OPRA

EOD

Jul 1, 2026

19.23+11.156%(+1.93)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.4000	19.2300	17.3700	19.2300	+11.156%	117	3,259	0.000%
2026-06-30	16.9900	18.1000	16.0500	17.3000	+4.848%	63	3,191	+11.156%
2026-06-29	13.2800	17.5900	13.1000	16.5000	+6.109%	348	3,157	+16.545%
2026-06-26	14.4000	15.8500	13.9800	15.5500	+9.507%	361	2,990	+23.666%
2026-06-25	12.4500	15.5000	12.4500	14.2000	+14.609%	293	3,043	+35.423%
2026-06-24	9.8600	13.1000	8.9900	12.3900	+36.154%	975	3,037	+55.206%
2026-06-23	6.8000	9.1500	6.4500	9.1000	+44.444%	380	3,081	+111.319%
2026-06-22	4.5000	6.3500	4.5000	6.3000	+40.000%	201	2,881	+205.238%
2026-06-18	5.2500	5.2500	4.2500	4.5000	0.000%	66	2,809	+327.333%
2026-06-17	4.1000	4.5000	3.8000	4.5000	+17.493%	6	2,809	+327.333%
2026-06-16	3.8700	4.2100	3.7000	3.8300	0.000%	25	2,809	+402.089%
2026-06-15	4.4000	4.4000	3.5500	3.8300	-34.079%	36	3,063	+402.089%
2026-06-12	5.4500	6.4500	5.4500	5.8100	-3.488%	957	3,063	+230.981%
2026-06-11	7.4300	7.6700	6.0000	6.0200	+23.108%	1,718	3,063	+219.435%
2026-06-10	5.0000	5.0000	4.1900	4.8900	+7.473%	37	1,970	+293.252%
2026-06-09	3.6600	5.4000	3.6600	4.5500	+12.346%	51	1,953	+322.637%
2026-06-08	3.9000	4.0500	3.8500	4.0500	+1.250%	6	1,938	+374.815%
2026-06-05	2.7500	4.0000	2.7500	4.0000	+92.308%	49	1,937	+380.750%
2026-06-04	2.7700	2.7700	2.0500	2.0800	-23.810%	154	1,927	+824.519%
2026-06-03	2.6400	2.7300	2.6400	2.7300	+18.696%	6	1,885	+604.396%
2026-06-02	2.2200	2.5600	2.1700	2.3000	-1.288%	242	1,890	+736.087%
2026-06-01	2.7000	2.9000	2.3300	2.3300	-37.867%	91	1,827	+725.322%
2026-05-29	3.7200	3.9200	3.2800	3.7500	-20.213%	582	1,849	+412.800%
2026-05-28	5.7000	5.7000	4.5200	4.7000	-25.750%	54	1,662	+309.149%
2026-05-27	6.9200	6.9200	6.3300	6.3300	-6.083%	54	1,672	+203.791%
2026-05-26	6.4800	6.9500	6.2600	6.7400	+1.659%	105	1,688	+185.312%
2026-05-22	6.7000	7.0500	6.6300	6.6300	-13.333%	67	1,667	+190.045%
2026-05-21	7.9500	7.9500	7.1500	7.6500	-9.894%	57	1,655	+151.373%
2026-05-20	9.8000	9.8000	8.4900	8.4900	-10.159%	130	1,655	+126.502%
2026-05-19	9.2000	9.5000	9.0000	9.4500	+8.871%	225	1,455	+103.492%
2026-05-18	9.2000	9.2000	8.5500	8.6800	+18.904%	158	1,455	+121.544%
2026-05-15	7.9500	7.9500	7.3000	7.3000	+1.108%	171	1,455	+163.425%
2026-05-14	8.5000	8.5000	6.9800	7.2200	-10.864%	169	1,273	+166.343%
2026-05-13	8.0000	8.5200	8.0000	8.1000	-7.850%	56	1,217	+137.407%
2026-05-12	8.3600	9.4100	8.3500	8.7900	+14.902%	88	1,217	+118.771%
2026-05-11	7.8000	8.1100	7.4600	7.6500	-1.544%	33	1,217	+151.373%
2026-05-08	8.3500	8.4700	7.6000	7.7700	-9.123%	68	1,206	+147.490%
2026-05-07	8.2000	8.5500	7.6800	8.5500	-1.724%	66	1,204	+124.912%
2026-05-06	9.2000	9.2500	8.7000	8.7000	-9.845%	22	1,208	+121.034%
2026-05-05	10.0700	10.1000	9.6000	9.6500	-5.392%	70	1,194	+99.275%
2026-05-04	10.5000	10.6000	10.0400	10.2000	-16.393%	206	1,181	+88.529%
2026-05-01	12.7000	12.7000	12.1000	12.2000	-23.988%	32	1,119	+57.623%
2026-04-30	16.0300	16.0500	16.0000	16.0500	+3.548%	36	1,119	+19.813%
2026-04-29	15.3500	15.8500	15.3500	15.5000	+5.658%	6	1,126	+24.065%
2026-04-28	15.7000	15.7000	14.0900	14.6700	+15.512%	45	1,125	+31.084%
2026-04-27	12.9000	12.9000	12.5000	12.7000	-2.308%	242	1,118	+51.417%
2026-04-24	10.9500	13.0000	10.9500	13.0000	+8.424%	102	1,016	+47.923%
2026-04-23	11.1000	12.0000	10.5000	11.9900	+36.250%	310	1,036	+60.384%
2026-04-22	9.3800	9.3800	8.8000	8.8000	-8.903%	44	904	+118.523%
2026-04-21	10.5000	10.5500	9.5200	9.6600	-15.337%	22	900	+99.068%
2026-04-20	11.4100	11.4100	11.4100	11.4100	-0.088%	2	900	+68.536%
2026-04-17	9.8500	11.6000	9.8000	11.4200	+6.729%	46	898	+68.389%
2026-04-16	11.7800	11.7800	10.7000	10.7000	-22.744%	132	882	+79.720%
2026-04-15	13.8300	14.0000	13.3700	13.8500	-14.135%	94	961	+38.845%
2026-04-14	15.5000	16.1300	15.4300	16.1300	-15.328%	71	871	+19.219%
2026-04-13	23.0800	23.0800	19.0500	19.0500	-28.518%	79	873	+0.945%
2026-04-10	27.2100	27.2100	26.2000	26.6500	-1.479%	22	826	-27.842%
2026-04-09	27.0500	27.0500	27.0500	27.0500	+14.765%	21	826	-28.909%
2026-04-08	22.4000	23.8500	22.4000	23.5700	-8.643%	31	826	-18.413%
2026-04-07	25.4500	26.4200	25.4500	25.8000	+7.455%	3	823	-25.465%
2026-04-06	23.8000	24.4000	23.8000	24.0100	+1.522%	21	822	-19.908%
2026-04-02	24.0000	24.0000	23.6500	23.6500	+0.339%	12	836	-18.689%
2026-04-01	23.5700	23.5700	23.5700	23.5700	-3.796%	1	836	-18.413%
2026-03-31	25.1400	25.1400	24.5000	24.5000	-14.035%	20	838	-21.510%
2026-03-30	27.2000	28.5000	27.2000	28.5000	+1.171%	7	838	-32.526%
2026-03-27	28.0000	28.3100	27.2000	28.1700	+8.555%	18	837	-31.736%
2026-03-26	25.1800	25.9500	24.2500	25.9500	+5.703%	6	843	-25.896%
2026-03-25	22.4500	24.5500	22.4500	24.5500	+7.675%	13	843	-21.670%
2026-03-24	22.8000	22.8000	22.8000	22.8000	+11.765%	1	847	-15.658%
2026-03-23	20.4500	21.5000	19.9000	20.4000	-8.520%	52	848	-5.735%
2026-03-20	22.1000	22.3000	22.1000	22.3000	+10.396%	2	851	-13.767%
2026-03-19	20.8500	20.9500	20.2000	20.2000	-3.118%	42	851	-4.802%
2026-03-18	21.4500	21.4500	20.8500	20.8500	+3.065%	7	846	-7.770%
2026-03-17	19.8000	20.2300	19.8000	20.2300	-0.882%	5	842	-4.943%
2026-03-16	20.0500	20.4100	20.0500	20.4100	-5.378%	2	840	-5.781%
2026-03-13	19.8500	21.9000	19.8500	21.5700	+10.445%	21	840	-10.848%
2026-03-12	18.7100	19.7700	18.7100	19.5300	+4.160%	12	838	-1.536%
2026-03-11	16.9500	18.7500	16.9500	18.7500	-24.699%	78	832	+2.560%
2026-03-10	24.4600	25.3000	24.3500	24.9000	-5.034%	52	823	-22.771%
2026-03-09	26.7500	26.7500	26.2200	26.2200	+16.275%	22	788	-26.659%
2026-03-06	24.5000	24.5000	22.5000	22.5500	-6.625%	23	778	-14.723%
2026-03-05	24.1500	24.1500	24.1500	24.1500	-1.869%	9	773	-20.373%
2026-03-04	25.4500	25.4500	24.6100	24.6100	-7.828%	42	764	-21.861%
2026-03-03	28.3500	28.4000	26.7000	26.7000	+0.188%	24	729	-27.978%
2026-03-02	27.9500	27.9500	26.5100	26.6500	-12.191%	153	730	-27.842%
2026-02-27	29.0000	30.3500	28.9000	30.3500	+10.283%	51	624	-36.639%
2026-02-26	27.7500	28.4000	27.5200	27.5200	+5.279%	63	616	-30.124%
2026-02-25	26.0700	26.6000	25.9900	26.1400	-9.236%	124	531	-26.435%
2026-02-24	30.8000	30.8000	28.3000	28.8000	-9.234%	15	531	-33.229%
2026-02-23	32.0000	32.0500	31.6500	31.7300	+18.839%	42	530	-39.395%
2026-02-20	25.3900	27.0000	25.0000	26.7000	+10.788%	103	500	-27.978%
2026-02-19	22.8000	24.1000	22.7500	24.1000	+1.474%	101	488	-20.207%
2026-02-18	24.7000	24.7000	23.3500	23.7500	+4.212%	25	406	-19.032%
2026-02-13	23.5000	23.5000	22.0000	22.7900	-6.598%	17	396	-15.621%
2026-02-12	23.6200	25.6500	23.6000	24.4000	+3.171%	110	396	-21.189%
2026-02-11	24.2000	24.2000	23.6500	23.6500	+7.500%	2	299	-18.689%
2026-02-10	23.1400	23.2100	21.6100	22.0000	-9.316%	14	300	-12.591%
2026-02-09	24.3900	24.3900	24.2600	24.2600	-21.590%	3	302	-20.734%
2026-02-06	31.4200	31.4200	30.2900	30.9400	-5.671%	13	303	-37.847%
2026-02-05	28.9400	32.8000	28.9400	32.8000	+17.605%	105	290	-41.372%
2026-02-04	26.7500	27.9000	26.7500	27.8900	+10.587%	3	250	-31.051%
2026-02-03	22.5300	25.6900	22.5300	25.2200	+35.591%	24	251	-23.751%
2026-02-02	18.6000	18.6000	18.6000	18.6000	-7.000%	1	229	+3.387%
2026-01-30	20.0000	20.0000	20.0000	20.0000	-2.818%	1	228	-3.850%
2026-01-29	21.1100	21.1100	20.5200	20.5800	+23.013%	24	227	-6.560%
2026-01-28	17.3400	17.3400	16.7300	16.7300	+22.564%	20	233	+14.943%
2026-01-26	13.6500	13.6500	13.6500	13.6500	-17.172%	1	224	+40.879%
2026-01-23	17.2300	17.2300	16.4800	16.4800	-5.124%	10	224	+16.687%
2026-01-21	16.5700	17.3700	16.5700	17.3700	+16.970%	7	224	+10.708%
2026-01-20	14.3200	14.8500	14.3200	14.8500	+48.500%	8	222	+29.495%
2026-01-13	9.9500	10.0000	9.9500	10.0000	-4.306%	15	217	+92.300%
2026-01-09	10.4500	10.4500	10.4500	10.4500	-6.278%	30	217	+84.019%
2026-01-02	11.1500	11.1500	11.1500	11.1500	-0.977%	3	217	+72.466%
2025-12-23	11.5000	11.5000	11.2600	11.2600	+1.441%	2	214	+70.782%
2025-12-22	11.9000	11.9000	11.1000	11.1000	-8.416%	45	213	+73.243%
2025-12-19	12.1200	12.1200	12.1200	12.1200	-19.468%	2	168	+58.663%
2025-12-17	15.9200	15.9200	15.0500	15.0500	+10.662%	4	168	+27.774%
2025-12-16	13.6000	13.6000	13.6000	13.6000	-3.546%	5	167	+41.397%
2025-12-15	14.1000	14.1000	14.1000	14.1000	+6.818%	12	162	+36.383%
2025-12-12	12.1200	13.2000	12.1200	13.2000	+4.596%	10	150	+45.682%
2025-12-11	13.0000	13.0000	12.6200	12.6200	+43.409%	6	145	+52.377%
2025-12-10	8.8000	8.8000	8.8000	8.8000	-31.034%	71	145	+118.523%
2025-12-01	12.7500	12.7600	12.7500	12.7600	+6.511%	2	74	+50.705%
2025-11-26	11.9800	11.9800	11.9800	11.9800	-16.282%	2	72	+60.518%
2025-11-25	14.3100	14.3100	14.3100	14.3100	+59.000%	5	72	+34.382%
2025-11-19	9.0000	9.0000	9.0000	9.0000	-7.216%	15	67	+113.667%
2025-11-17	9.7000	9.7000	9.7000	9.7000	+32.877%	1	56	+98.247%
2025-11-12	7.1500	7.3000	7.1500	7.3000	+0.551%	22	40	+163.425%
2025-11-11	7.2600	7.2600	7.2600	7.2600	+17.097%	4	40	+164.876%
2025-11-10	6.2000	6.2000	6.2000	6.2000	-10.920%	27	40	+210.161%
2025-11-06	6.2600	6.9600	6.2600	6.9600	+9.606%	2	19	+176.293%
2025-11-04	6.3500	6.3500	6.3500	6.3500	+7.627%	2	18	+202.835%
2025-10-31	6.2000	6.2000	5.9000	5.9000	-2.801%	2	18	+225.932%
2025-10-30	6.0700	6.0700	6.0700	6.0700	+33.407%	5	18	+216.804%
2025-10-01	4.5500	4.5500	4.5500	4.5500	0.000%	13	13	+322.637%