Dark

ORCL20260821P165
ORCL Aug 21 2026 165.00 Put (ORCL260821P00165000)
option OPRA

EOD

Jul 1, 2026

26.05+9.087%(+2.17)3,731

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.9500	26.7500	24.0000	26.0500	+9.087%	3,731	5,480	0.000%
2026-06-30	23.0100	25.4500	22.4000	23.8800	+2.270%	49	2,803	+9.087%
2026-06-29	18.9400	24.8700	18.9400	23.3500	+4.991%	34	2,797	+11.563%
2026-06-26	20.2500	22.3500	20.2500	22.2400	+6.462%	67	2,793	+17.131%
2026-06-25	18.7800	21.7300	18.7800	20.8900	+16.379%	99	2,782	+24.701%
2026-06-24	14.4300	18.8500	13.5000	17.9500	+28.214%	555	2,748	+45.125%
2026-06-23	10.9000	14.0000	10.1500	14.0000	+40.987%	181	2,802	+86.071%
2026-06-22	7.6500	9.9300	7.1500	9.9300	+36.966%	93	2,758	+162.336%
2026-06-18	8.5500	8.5500	6.9000	7.2500	-4.605%	194	2,620	+259.310%
2026-06-17	7.0000	7.7000	6.0900	7.6000	+16.923%	121	2,620	+242.763%
2026-06-16	6.6500	6.9000	5.7700	6.5000	+8.333%	472	2,620	+300.769%
2026-06-15	7.0500	7.0500	5.8500	6.0000	-29.412%	53	2,276	+334.167%
2026-06-12	9.0500	9.9000	8.5000	8.5000	-5.660%	35	2,276	+206.471%
2026-06-11	11.0000	11.5000	9.0100	9.0100	+21.757%	352	2,276	+189.123%
2026-06-10	7.5600	7.5600	5.9500	7.4000	-5.492%	57	2,200	+252.027%
2026-06-09	5.6700	7.8300	5.6500	7.8300	+32.712%	11	2,187	+232.695%
2026-06-08	4.7900	6.0000	4.7900	5.9000	+2.609%	240	2,184	+341.525%
2026-06-05	4.1900	5.9000	4.1900	5.7500	+88.525%	786	2,313	+353.043%
2026-06-04	3.8500	3.8500	3.0500	3.0500	-19.312%	101	2,021	+754.098%
2026-06-03	3.9000	4.1500	3.6500	3.7800	+12.836%	56	2,078	+589.153%
2026-06-02	3.6000	3.9000	2.9400	3.3500	0.000%	78	2,083	+677.612%
2026-06-01	4.6100	4.7000	3.3500	3.3500	-31.633%	154	2,077	+677.612%
2026-05-29	5.8800	5.8800	4.8500	4.9000	-30.496%	91	2,065	+431.633%
2026-05-28	8.3000	8.5500	6.8100	7.0500	-24.194%	192	2,076	+269.504%
2026-05-27	10.1300	10.1300	9.3000	9.3000	-0.747%	174	1,957	+180.108%
2026-05-26	9.0500	10.0000	9.0500	9.3700	-2.497%	271	1,837	+178.015%
2026-05-22	9.7000	10.2500	9.4900	9.6100	-10.605%	178	1,703	+171.072%
2026-05-21	10.8000	11.5000	10.2500	10.7500	-10.042%	128	1,612	+142.326%
2026-05-20	12.8000	12.8000	11.9500	11.9500	-5.159%	57	1,612	+117.992%
2026-05-19	12.1000	13.1000	11.8000	12.6000	-0.787%	184	1,527	+106.746%
2026-05-18	12.3700	12.8200	12.1000	12.7000	+23.661%	407	1,527	+105.118%
2026-05-15	11.4400	11.4400	10.0500	10.2700	+3.947%	73	1,527	+153.651%
2026-05-14	11.8700	11.8700	9.5600	9.8800	-12.334%	107	1,339	+163.664%
2026-05-13	11.7200	11.8300	10.9500	11.2700	-8.597%	70	1,303	+131.145%
2026-05-12	11.8400	13.0000	11.3500	12.3300	+15.558%	80	1,303	+111.273%
2026-05-11	11.0000	11.1500	10.3000	10.6700	-1.295%	111	1,303	+144.142%
2026-05-08	11.4500	12.0800	10.5200	10.8100	-5.590%	77	1,273	+140.981%
2026-05-07	10.4500	11.6800	10.4200	11.4500	+0.439%	47	1,264	+127.511%
2026-05-06	12.3300	12.6300	11.4000	11.4000	-16.606%	129	1,275	+128.509%
2026-05-05	13.5500	13.7500	13.5500	13.6700	-1.655%	9	1,226	+90.563%
2026-05-04	14.7300	14.7300	13.3000	13.9000	-17.751%	28	1,228	+87.410%
2026-05-01	19.1700	19.1700	16.8000	16.9000	-18.120%	17	1,236	+54.142%
2026-04-30	20.4600	20.7000	20.1700	20.6400	-0.530%	581	1,236	+26.211%
2026-04-29	21.0900	21.1900	20.0100	20.7500	+9.096%	12	1,055	+25.542%
2026-04-28	20.0800	20.0800	18.7800	19.0200	+11.228%	27	1,056	+36.961%
2026-04-27	17.5000	17.5000	16.8000	17.1000	+2.888%	15	1,041	+52.339%
2026-04-24	16.7100	17.5000	16.6200	16.6200	+6.538%	10	1,041	+56.739%
2026-04-23	15.5500	16.4000	14.4000	15.6000	+26.112%	57	1,041	+66.987%
2026-04-22	12.9000	12.9000	12.0000	12.3700	-6.288%	44	1,031	+110.590%
2026-04-21	13.6500	13.6500	13.1200	13.2000	-15.385%	47	1,054	+97.348%
2026-04-20	15.5000	15.7700	15.0000	15.6000	-2.804%	16	1,054	+66.987%
2026-04-17	13.7500	16.0600	13.7500	16.0500	+6.011%	430	1,052	+62.305%
2026-04-16	15.9900	16.2500	15.1000	15.1400	-15.182%	19	810	+72.061%
2026-04-15	18.3400	18.4500	17.8500	17.8500	-16.977%	19	803	+45.938%
2026-04-14	19.7700	21.5100	19.7700	21.5000	-14.377%	327	801	+21.163%
2026-04-13	31.9300	31.9300	25.1100	25.1100	-27.699%	97	566	+3.744%
2026-04-10	34.3500	34.7300	33.5500	34.7300	+3.672%	4	473	-24.993%
2026-04-09	33.5000	33.5000	33.5000	33.5000	+12.985%	1	471	-22.239%
2026-04-08	28.8500	30.1700	28.8500	29.6500	-5.873%	161	471	-12.142%
2026-04-07	31.7000	31.7000	31.4900	31.5000	+4.132%	158	459	-17.302%
2026-04-02	30.2500	30.2500	30.2500	30.2500	+1.681%	30	399	-13.884%
2026-04-01	29.7500	29.7500	29.7500	29.7500	-4.800%	15	399	-12.437%
2026-03-31	32.7000	32.7000	31.2500	31.2500	-9.289%	10	399	-16.640%
2026-03-30	34.8000	34.9000	34.4500	34.4500	-0.347%	4	390	-24.383%
2026-03-27	34.5700	34.5700	34.5700	34.5700	+10.624%	1	391	-24.646%
2026-03-25	29.2500	31.2500	29.2500	31.2500	+5.396%	4	392	-16.640%
2026-03-24	29.8500	29.8500	29.6500	29.6500	+9.612%	3	390	-12.142%
2026-03-23	25.9500	27.0500	25.3000	27.0500	-5.021%	11	388	-3.697%
2026-03-20	28.4800	28.4800	28.4800	28.4800	+10.089%	1	382	-8.532%
2026-03-19	26.2000	26.2000	25.6000	25.8700	-2.927%	5	381	+0.696%
2026-03-18	26.5000	27.0000	26.5000	26.6500	+1.062%	6	381	-2.251%
2026-03-17	25.5500	26.3700	25.2000	26.3700	+0.649%	4	378	-1.214%
2026-03-16	25.9700	26.3000	25.9700	26.2000	+7.114%	157	379	-0.573%
2026-03-12	23.3100	24.4600	23.3100	24.4600	+4.889%	10	476	+6.500%
2026-03-11	22.5500	24.0000	21.2000	23.3200	-24.039%	66	476	+11.707%
2026-03-10	30.3000	30.7000	30.2000	30.7000	-8.902%	45	473	-15.147%
2026-03-09	33.0000	33.7000	33.0000	33.7000	+12.898%	2	428	-22.700%
2026-03-05	28.8500	30.0000	28.8500	29.8500	-2.067%	113	428	-12.730%
2026-03-04	31.4500	31.4500	30.1200	30.4800	-5.635%	61	442	-14.534%
2026-03-03	35.4500	35.4500	32.3000	32.3000	-9.014%	4	410	-19.350%
2026-03-02	35.5000	35.5000	35.5000	35.5000	-3.794%	1	408	-26.620%
2026-02-27	36.2700	36.9000	36.2700	36.9000	+9.269%	4	409	-29.404%
2026-02-26	33.9500	34.1500	33.7700	33.7700	+4.389%	3	412	-22.861%
2026-02-25	31.5000	32.4000	31.5000	32.3500	-6.232%	166	316	-19.474%
2026-02-24	34.6000	34.6000	34.5000	34.5000	-9.875%	4	316	-24.493%
2026-02-23	38.8300	38.8300	38.2500	38.2800	+23.484%	5	313	-31.949%
2026-02-20	31.1000	31.1000	31.0000	31.0000	+4.553%	29	314	-15.968%
2026-02-19	29.0000	29.6500	29.0000	29.6500	+0.850%	6	285	-12.142%
2026-02-18	29.4500	29.5500	29.3000	29.4000	-4.078%	10	280	-11.395%
2026-02-17	30.3500	30.6500	30.3500	30.6500	+12.271%	45	271	-15.008%
2026-02-13	28.4000	29.1500	27.3000	27.3000	-10.345%	109	185	-4.579%
2026-02-12	30.4500	30.4500	30.4500	30.4500	+2.698%	1	185	-14.450%
2026-02-11	27.8100	30.6700	27.8100	29.6500	+1.057%	6	185	-12.142%
2026-02-09	29.3400	29.3400	29.3400	29.3400	-22.586%	1	182	-11.213%
2026-02-06	37.6300	38.5100	36.7500	37.9000	+0.932%	7	183	-31.266%
2026-02-05	37.5500	37.6000	37.5500	37.5500	+5.330%	6	181	-30.626%
2026-02-04	33.5000	35.6500	32.5600	35.6500	+14.741%	5	176	-26.928%
2026-02-03	28.1400	31.0700	28.1400	31.0700	+19.961%	10	172	-16.157%
2026-02-02	23.5700	25.9000	23.4600	25.9000	+2.493%	3	173	+0.579%
2026-01-30	24.4000	25.2700	24.4000	25.2700	-2.545%	3	170	+3.087%
2026-01-29	26.2600	26.2800	25.6500	25.9300	+44.860%	20	168	+0.463%
2026-01-26	18.3000	18.3000	17.9000	17.9000	-16.550%	3	167	+45.531%
2026-01-23	21.4500	21.4500	21.4500	21.4500	+0.846%	1	167	+21.445%
2026-01-21	20.8500	22.3000	20.8500	21.2700	+12.540%	6	166	+22.473%
2026-01-20	17.8500	18.9000	17.8400	18.9000	+12.166%	32	164	+37.831%
2026-01-16	16.8500	16.8500	16.8500	16.8500	+35.016%	1	140	+54.599%
2026-01-12	12.4800	12.4800	12.4800	12.4800	-7.212%	2	140	+108.734%
2026-01-09	13.4500	13.4500	13.4500	13.4500	-10.333%	3	138	+93.680%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+3.806%	1	138	+73.667%
2026-01-02	14.4500	14.4500	14.4500	14.4500	+5.091%	1	137	+80.277%
2025-12-30	13.9000	13.9000	13.7000	13.7500	-5.498%	11	138	+89.455%
2025-12-29	14.5500	14.5500	14.5500	14.5500	-5.212%	57	137	+79.038%
2025-12-22	15.3500	15.3500	15.3500	15.3500	-2.971%	1	140	+69.707%
2025-12-19	15.8200	15.8200	15.8200	15.8200	-20.582%	1	140	+64.665%
2025-12-17	19.9200	19.9200	19.9200	19.9200	+14.155%	1	140	+30.773%
2025-12-16	17.4500	17.4500	17.4500	17.4500	-3.056%	8	139	+49.284%
2025-12-15	17.3800	18.0000	17.3800	18.0000	+10.769%	6	139	+44.722%
2025-12-12	15.9800	16.2500	15.9800	16.2500	-1.515%	6	138	+60.308%
2025-12-11	17.2200	17.2200	15.7200	16.5000	-7.303%	4	134	+57.879%
2025-11-21	18.8000	18.8000	17.8000	17.8000	+40.379%	32	131	+46.348%
2025-11-17	12.6800	12.6800	12.6800	12.6800	+12.212%	1	111	+105.442%
2025-11-14	12.1000	12.1000	11.3000	11.3000	-9.600%	39	110	+130.531%
2025-11-13	11.5000	12.5000	11.5000	12.5000	+19.617%	6	93	+108.400%
2025-11-12	10.4500	10.4500	10.4500	10.4500	+11.170%	15	93	+149.282%
2025-11-11	9.4000	9.4000	9.4000	9.4000	+18.239%	2	78	+177.128%
2025-11-04	7.9700	7.9700	7.9500	7.9500	+6.711%	6	77	+227.673%
2025-10-30	7.4500	7.4500	7.4500	7.4500	+7.971%	1	77	+249.664%
2025-10-20	6.9000	6.9000	6.9000	6.9000	+46.809%	1	77	+277.536%
2025-09-17	4.7000	4.7000	4.7000	4.7000	+25.333%	24	77	+454.255%
2025-09-16	3.8000	3.8000	3.7500	3.7500	-10.714%	53	53	+594.667%
2025-09-15	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	+520.238%