Dark

ORCL20260821P160
ORCL Aug 21 2026 160.00 Put (ORCL260821P00160000)
option OPRA

EOD

Jul 1, 2026

22.63+13.434%(+2.68)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.5000	22.6300	20.5000	22.6300	+13.434%	16	5,775	0.000%
2026-06-30	20.2000	21.7500	19.1800	19.9500	+0.050%	53	5,768	+13.434%
2026-06-29	16.1500	21.2000	15.9500	19.9400	+4.125%	770	5,772	+13.490%
2026-06-26	17.5100	19.1500	16.9500	19.1500	+11.337%	153	5,710	+18.172%
2026-06-25	15.9700	18.5000	15.9700	17.2000	+14.667%	185	5,736	+31.570%
2026-06-24	12.7500	15.9000	11.4000	15.0000	+33.452%	1,463	5,781	+50.867%
2026-06-23	8.9500	11.2400	8.1500	11.2400	+43.918%	342	5,272	+101.335%
2026-06-22	6.0000	7.9500	5.7900	7.8100	+37.500%	1,774	5,240	+189.757%
2026-06-18	6.2200	6.9600	5.6000	5.6800	-4.538%	100	4,663	+298.415%
2026-06-17	5.4900	5.9500	4.6800	5.9500	+20.202%	156	4,663	+280.336%
2026-06-16	5.3900	5.3900	4.6000	4.9500	+3.774%	37	4,663	+357.172%
2026-06-15	5.4000	5.4000	4.6800	4.7700	-30.365%	45	4,634	+374.423%
2026-06-12	7.7400	8.1600	6.8500	6.8500	-7.432%	202	4,634	+230.365%
2026-06-11	7.6500	9.5500	7.4000	7.4000	+20.325%	829	4,634	+205.811%
2026-06-10	5.7500	6.1500	4.9400	6.1500	+17.143%	83	4,127	+267.967%
2026-06-09	4.2000	6.6200	4.2000	5.2500	+12.420%	20	4,128	+331.048%
2026-06-08	4.5500	4.9500	4.4000	4.6700	-0.638%	57	4,126	+384.582%
2026-06-05	3.6000	4.9100	3.5000	4.7000	+80.077%	86	4,161	+381.489%
2026-06-04	3.2000	3.2000	2.5000	2.6100	-15.534%	363	4,120	+767.050%
2026-06-03	3.2000	3.3000	2.9900	3.0900	+5.822%	35	4,261	+632.362%
2026-06-02	2.6700	3.3800	2.6000	2.9200	+2.817%	94	4,248	+675.000%
2026-06-01	3.5000	3.5300	2.7500	2.8400	-30.392%	120	4,238	+696.831%
2026-05-29	5.0500	5.0500	3.9500	4.0800	-28.796%	254	4,177	+454.657%
2026-05-28	6.8000	6.8500	5.5500	5.7300	-26.065%	1,271	4,100	+294.939%
2026-05-27	8.0000	8.2900	7.7000	7.7500	-3.125%	44	2,934	+192.000%
2026-05-26	8.1000	8.3600	7.5500	8.0000	-1.356%	188	2,928	+182.875%
2026-05-22	8.6000	8.6000	7.8600	8.1100	-7.841%	133	2,950	+179.038%
2026-05-21	9.4000	9.4100	8.7000	8.8000	-10.931%	26	2,942	+157.159%
2026-05-20	11.7500	11.7500	9.8800	9.8800	-11.786%	109	2,942	+129.049%
2026-05-19	10.2600	11.2500	9.9800	11.2000	+10.345%	102	2,848	+102.054%
2026-05-18	10.0000	10.8500	10.0000	10.1500	+16.000%	84	2,848	+122.956%
2026-05-15	9.7100	9.9000	8.7000	8.7500	+3.673%	264	2,848	+158.629%
2026-05-14	10.2500	10.2500	8.1000	8.4400	-12.448%	146	2,561	+168.128%
2026-05-13	9.6000	10.0500	9.4000	9.6400	-8.365%	188	2,440	+134.751%
2026-05-12	10.0300	11.1100	10.0300	10.5200	+14.348%	138	2,440	+115.114%
2026-05-11	9.4100	9.5000	8.8500	9.2000	+1.657%	48	2,440	+145.978%
2026-05-08	9.7900	9.7900	8.8800	9.0500	-7.653%	192	2,455	+150.055%
2026-05-07	9.3000	9.8900	8.8200	9.8000	-2.874%	891	3,172	+130.918%
2026-05-06	12.0500	12.0500	10.0500	10.0900	-11.491%	43	3,021	+124.281%
2026-05-05	11.9500	11.9500	11.2500	11.4000	-5.863%	198	3,098	+98.509%
2026-05-04	13.1500	13.1500	11.9000	12.1100	-15.018%	83	3,061	+86.870%
2026-05-01	15.8600	15.8600	13.9500	14.2500	-21.703%	95	3,116	+58.807%
2026-04-30	18.2700	18.8000	18.0000	18.2000	+0.275%	18	3,116	+24.341%
2026-04-29	18.4900	18.9400	17.6000	18.1500	+8.358%	146	3,111	+24.683%
2026-04-28	17.1500	17.1500	16.2000	16.7500	+14.334%	954	3,058	+35.104%
2026-04-27	15.2500	15.2500	14.6000	14.6500	+1.736%	143	2,427	+54.471%
2026-04-24	14.0000	15.1500	14.0000	14.4000	+6.667%	46	2,303	+57.153%
2026-04-23	13.0000	13.9000	13.0000	13.5000	+27.599%	224	2,283	+67.630%
2026-04-22	10.6000	11.5000	10.4200	10.5800	-6.372%	14	2,087	+113.894%
2026-04-21	11.9600	11.9600	11.1700	11.3000	-12.062%	31	2,073	+100.265%
2026-04-20	14.0000	14.0000	12.8500	12.8500	-4.319%	47	2,073	+76.109%
2026-04-17	12.1000	13.8000	12.1000	13.4300	+5.748%	52	2,085	+68.503%
2026-04-16	13.7800	14.2000	12.7000	12.7000	-18.065%	178	2,085	+78.189%
2026-04-15	16.4300	16.4300	15.4300	15.5000	-17.903%	233	1,958	+46.000%
2026-04-14	18.2000	18.8800	17.8500	18.8800	-14.686%	57	2,014	+19.862%
2026-04-13	29.0100	29.0100	22.1300	22.1300	-28.382%	7	2,021	+2.259%
2026-04-10	31.7000	31.8800	29.9500	30.9000	+16.604%	9	2,017	-26.764%
2026-04-08	24.4100	26.5000	24.4100	26.5000	-7.343%	5	2,017	-14.604%
2026-04-07	28.4800	28.6500	28.4800	28.6000	+6.478%	13	2,013	-20.874%
2026-04-02	29.8700	29.8700	26.8500	26.8600	-0.519%	12	2,011	-15.748%
2026-04-01	26.5700	27.0000	26.5700	27.0000	-1.854%	12	2,011	-16.185%
2026-03-31	27.5100	27.5100	27.5100	27.5100	-13.626%	2	2,016	-17.739%
2026-03-30	31.1400	31.8500	30.9700	31.8500	+1.595%	6	2,014	-28.948%
2026-03-27	30.6000	31.3500	30.5500	31.3500	+13.587%	76	2,011	-27.815%
2026-03-25	25.5500	27.6000	25.5500	27.6000	+7.184%	6	2,066	-18.007%
2026-03-24	25.7500	25.7500	25.7500	25.7500	+11.231%	1	2,072	-12.117%
2026-03-23	22.5500	24.2800	22.5500	23.1500	-6.841%	39	2,072	-2.246%
2026-03-20	25.2400	25.2400	24.8500	24.8500	+6.197%	18	2,069	-8.934%
2026-03-19	23.5000	23.5000	23.4000	23.4000	+0.993%	6	2,070	-3.291%
2026-03-18	24.0500	24.0500	23.1700	23.1700	-0.983%	6	2,065	-2.331%
2026-03-17	22.1500	23.4000	22.0500	23.4000	+4.232%	7	2,068	-3.291%
2026-03-16	22.4500	22.4500	22.4500	22.4500	-2.814%	115	2,062	+0.802%
2026-03-13	22.7000	23.1000	22.7000	23.1000	+3.820%	4	2,064	-2.035%
2026-03-12	21.3500	22.3000	21.2500	22.2500	+5.151%	35	2,060	+1.708%
2026-03-11	18.5000	21.2900	18.5000	21.1600	-25.493%	278	2,059	+6.947%
2026-03-10	27.4300	28.4000	26.9000	28.4000	-3.565%	69	1,903	-20.317%
2026-03-09	29.8000	29.8000	29.1500	29.4500	+15.264%	87	1,881	-23.158%
2026-03-06	25.0500	25.8500	25.0500	25.5500	-7.428%	32	1,905	-11.429%
2026-03-05	26.9000	27.8000	26.6500	27.6000	+0.988%	62	1,903	-18.007%
2026-03-04	27.8500	28.3500	27.3300	27.3300	-8.442%	38	1,877	-17.197%
2026-03-02	30.2000	30.9500	29.8500	29.8500	-10.629%	129	1,868	-24.188%
2026-02-27	31.9500	33.4000	31.9500	33.4000	+13.144%	65	1,848	-32.246%
2026-02-26	30.0200	31.4500	28.5500	29.5200	-0.102%	76	1,842	-23.340%
2026-02-25	29.5500	29.5500	29.5500	29.5500	-5.742%	1	1,823	-23.418%
2026-02-24	31.3500	31.3500	31.3500	31.3500	-10.429%	3	1,823	-27.815%
2026-02-23	34.9900	35.0000	34.4700	35.0000	+16.048%	7	1,826	-35.343%
2026-02-20	28.1000	30.1600	28.1000	30.1600	+13.811%	31	1,823	-24.967%
2026-02-19	26.5000	26.5000	26.5000	26.5000	+1.338%	1	1,810	-14.604%
2026-02-18	26.5500	26.6000	26.1500	26.1500	-5.254%	12	1,810	-13.461%
2026-02-17	28.0000	28.0000	26.7000	27.6000	+11.290%	13	1,807	-18.007%
2026-02-13	25.3200	27.1900	24.8000	24.8000	-7.875%	5	1,805	-8.750%
2026-02-12	27.4000	28.4600	25.9000	26.9200	+0.824%	30	1,805	-15.936%
2026-02-11	25.2900	27.6000	25.2900	26.7000	+8.980%	33	1,815	-15.243%
2026-02-10	24.5000	24.5700	24.4200	24.5000	-28.675%	20	1,795	-7.633%
2026-02-06	34.3500	34.3500	34.3500	34.3500	-7.909%	16	1,794	-34.119%
2026-02-05	34.9300	37.3000	34.5000	37.3000	+20.908%	10	1,794	-39.330%
2026-02-04	30.0000	32.3900	30.0000	30.8500	+13.503%	49	1,793	-26.645%
2026-02-03	25.1500	27.3500	25.1500	27.1800	+16.753%	4	1,759	-16.740%
2026-02-02	20.8500	23.2800	20.8500	23.2800	+2.827%	3	1,756	-2.792%
2026-01-30	22.6400	22.6400	22.6400	22.6400	-4.230%	1	1,754	-0.044%
2026-01-29	20.7000	23.9000	20.7000	23.6400	+25.678%	52	1,754	-4.272%
2026-01-28	18.5800	18.9500	18.5800	18.8100	+6.572%	52	1,752	+20.308%
2026-01-27	17.6500	17.6500	17.6500	17.6500	+13.141%	1	1,701	+28.215%
2026-01-26	15.6000	15.6000	15.6000	15.6000	-8.719%	5	1,700	+45.064%
2026-01-23	17.5200	17.5200	17.0900	17.0900	-0.640%	15	1,700	+32.417%
2026-01-22	17.2100	17.3400	17.0700	17.2000	-9.043%	856	1,690	+31.570%
2026-01-21	18.1300	19.9500	18.1300	18.9100	+11.893%	42	870	+19.672%
2026-01-20	15.6400	16.9000	15.6300	16.9000	+16.552%	22	860	+33.905%
2026-01-16	14.5000	14.5000	14.5000	14.5000	+5.455%	260	593	+56.069%
2026-01-14	12.0000	13.7500	12.0000	13.7500	+1.476%	58	593	+64.582%
2026-01-05	13.5500	13.5500	13.5500	13.5500	+9.274%	1	539	+67.011%
2026-01-02	12.4000	12.4000	12.4000	12.4000	-0.641%	1	539	+82.500%
2025-12-31	12.4800	12.4800	12.4800	12.4800	+3.140%	1	540	+81.330%
2025-12-30	12.1000	12.1000	12.1000	12.1000	-4.423%	2	540	+87.025%
2025-12-29	13.3500	13.3500	12.6500	12.6600	-1.094%	6	542	+78.752%
2025-12-24	12.8000	12.8000	12.8000	12.8000	-1.916%	35	542	+76.797%
2025-12-23	13.2500	13.2500	13.0500	13.0500	+2.756%	6	542	+73.410%
2025-12-22	12.7500	12.7500	12.7000	12.7000	-25.731%	5	540	+78.189%
2025-12-18	16.5000	17.1000	16.5000	17.1000	-3.390%	49	542	+32.339%
2025-12-17	16.8500	18.1000	16.8500	17.7000	+16.832%	7	503	+27.853%
2025-12-16	16.0000	16.0000	15.1500	15.1500	-6.192%	30	503	+49.373%
2025-12-15	16.8000	16.8500	16.1500	16.1500	+8.389%	3	493	+40.124%
2025-12-12	13.8900	16.0000	13.8900	14.9000	+15.414%	39	492	+51.879%
2025-12-11	14.9400	14.9400	12.9100	12.9100	+31.066%	17	458	+75.290%
2025-12-10	10.2200	10.2200	9.8500	9.8500	-1.401%	2	448	+129.746%
2025-12-09	9.9900	9.9900	9.9900	9.9900	-28.284%	5	449	+126.527%
2025-12-02	13.9300	13.9300	13.9300	13.9300	-3.398%	1	449	+62.455%
2025-12-01	14.3800	14.4200	14.3800	14.4200	+7.612%	2	449	+56.935%
2025-11-26	13.4000	13.4000	13.4000	13.4000	-26.776%	1	449	+68.881%
2025-11-25	18.3000	18.3000	18.3000	18.3000	+23.399%	1	449	+23.661%
2025-11-24	15.0000	15.1000	14.8300	14.8300	-4.630%	220	450	+52.596%
2025-11-21	16.3500	16.3500	15.1500	15.5500	+26.423%	6	289	+45.531%
2025-11-20	9.4500	12.3000	9.2800	12.3000	+16.588%	120	284	+83.984%
2025-11-19	10.5500	10.5500	10.5500	10.5500	-10.593%	20	183	+114.502%
2025-11-18	11.8000	11.8000	11.8000	11.8000	+7.763%	1	163	+91.780%
2025-11-17	10.9800	10.9800	10.9000	10.9500	+12.887%	28	164	+106.667%
2025-11-14	11.3400	11.3400	9.7000	9.7000	-10.185%	81	136	+133.299%
2025-11-13	9.8500	10.8000	9.8500	10.8000	+27.059%	48	67	+109.537%
2025-11-12	8.5000	8.5000	8.5000	8.5000	+14.865%	1	43	+166.235%
2025-11-10	7.4000	7.4000	7.3500	7.4000	-10.628%	12	43	+205.811%
2025-11-07	8.2800	8.2800	8.2800	8.2800	+16.620%	5	41	+173.309%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+4.412%	1	40	+218.732%
2025-10-31	6.8000	6.8000	6.8000	6.8000	-1.449%	16	40	+232.794%
2025-10-30	6.6500	6.9000	6.6500	6.9000	+15.000%	4	37	+227.971%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+17.878%	3	34	+277.167%
2025-10-01	5.1200	5.1200	5.0900	5.0900	-9.752%	5	37	+344.597%
2025-09-30	5.6400	5.6400	5.6400	5.6400	-0.177%	5	32	+301.241%
2025-09-26	5.6500	5.6500	5.6500	5.6500	+15.306%	1	28	+300.531%
2025-09-24	4.9000	4.9000	4.9000	4.9000	+16.667%	10	27	+361.837%
2025-09-23	4.2000	4.2000	4.2000	4.2000	+9.091%	2	17	+438.810%
2025-09-19	3.8500	3.8500	3.8500	3.8500	+2.667%	1	15	+487.792%
2025-09-15	3.7500	3.7500	3.7500	3.7500	+4.167%	15	15	+503.467%
2025-09-11	3.0000	3.6000	3.0000	3.6000	0.000%	7	2	+528.611%