Dark

ORCL20260821P170
ORCL Aug 21 2026 170.00 Put (ORCL260821P00170000)
option OPRA

EOD

Jul 1, 2026

29.92+8.210%(+2.27)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.2500	30.0000	27.7000	29.9200	+8.210%	98	6,730	0.000%
2026-06-30	27.0000	29.2500	25.7000	27.6500	+2.941%	125	6,710	+8.210%
2026-06-29	26.1700	28.7500	26.0600	26.8600	+3.387%	100	6,746	+11.392%
2026-06-26	23.8200	25.9800	23.8200	25.9800	+7.756%	21	6,793	+15.166%
2026-06-25	21.5100	25.4400	21.5100	24.1100	+14.810%	99	6,790	+24.098%
2026-06-24	16.9000	22.0200	16.7500	21.0000	+28.049%	188	6,728	+42.476%
2026-06-23	14.1000	16.7200	12.4200	16.4000	+36.439%	3,588	6,724	+82.439%
2026-06-22	9.6500	12.1500	8.9500	12.0200	+33.556%	169	5,697	+148.918%
2026-06-18	9.7500	10.6000	8.4500	9.0000	-2.703%	114	5,370	+232.444%
2026-06-17	8.8500	9.2500	7.7000	9.2500	+13.636%	287	5,370	+223.459%
2026-06-16	7.9500	8.2500	7.0500	8.1400	+8.533%	694	5,370	+267.568%
2026-06-15	8.4500	8.9200	7.2000	7.5000	-28.161%	487	4,637	+298.933%
2026-06-12	11.1600	11.8000	10.4400	10.4400	-8.661%	132	4,637	+186.590%
2026-06-11	13.3300	14.1200	11.4300	11.4300	+22.246%	1,231	4,637	+161.767%
2026-06-10	8.6000	9.3500	7.0000	9.3500	+15.432%	324	3,587	+220.000%
2026-06-09	6.8000	9.6500	6.3000	8.1000	+17.391%	472	3,545	+269.383%
2026-06-08	7.0500	7.0500	6.7000	6.9000	0.000%	205	3,196	+333.623%
2026-06-05	4.8000	7.5000	4.8000	6.9000	+89.041%	100	3,195	+333.623%
2026-06-04	4.3500	4.5000	3.6100	3.6500	-20.652%	218	3,208	+719.726%
2026-06-03	4.7000	4.9500	4.3700	4.6000	+14.144%	210	3,232	+550.435%
2026-06-02	3.8000	4.8500	3.8000	4.0300	+0.249%	204	3,220	+642.432%
2026-06-01	5.0500	5.4200	3.9000	4.0200	-32.437%	183	3,163	+644.279%
2026-05-29	7.3500	7.3700	5.9300	5.9500	-29.167%	36	3,168	+402.857%
2026-05-28	10.0300	10.0700	8.1500	8.4000	-23.636%	310	3,168	+256.190%
2026-05-27	12.0700	12.0700	11.0000	11.0000	-3.930%	82	3,169	+172.000%
2026-05-26	10.8000	11.8000	10.6000	11.4500	+0.439%	180	3,169	+161.310%
2026-05-22	11.7000	12.1500	11.3000	11.4000	-8.065%	1,180	3,072	+162.456%
2026-05-21	12.6500	12.6500	12.1000	12.4000	-11.429%	9	2,068	+141.290%
2026-05-20	15.5500	15.5500	14.0000	14.0000	-9.677%	68	2,068	+113.714%
2026-05-19	14.1500	15.5000	13.7000	15.5000	+10.714%	110	1,962	+93.032%
2026-05-18	13.5000	14.8500	13.5000	14.0000	+15.132%	362	1,962	+113.714%
2026-05-15	13.4600	13.4600	11.8500	12.1600	+3.051%	37	1,962	+146.053%
2026-05-14	13.6500	13.8700	11.4600	11.8000	-10.876%	34	1,778	+153.559%
2026-05-13	13.0000	13.5000	13.0000	13.2400	-8.374%	40	1,780	+125.982%
2026-05-12	13.3700	15.1900	13.3700	14.4500	+14.865%	142	1,780	+107.059%
2026-05-11	12.7000	12.9000	12.1200	12.5800	+0.640%	39	1,780	+137.838%
2026-05-08	13.5500	13.6200	12.2500	12.5000	-5.303%	58	1,713	+139.360%
2026-05-07	12.4800	13.3900	12.0800	13.2000	-1.859%	67	1,717	+126.667%
2026-05-06	14.3500	14.3500	13.4500	13.4500	-10.631%	8	1,712	+122.454%
2026-05-05	16.4000	16.4000	15.0500	15.0500	-7.612%	20	1,710	+98.804%
2026-05-04	16.9300	16.9300	16.0000	16.2900	-15.289%	58	1,719	+83.671%
2026-05-01	20.6600	20.7000	18.7500	19.2300	-17.821%	54	1,726	+55.590%
2026-04-29	23.9300	23.9300	23.2200	23.4000	+7.586%	312	1,726	+27.863%
2026-04-28	22.5500	22.8500	21.7000	21.7500	+13.163%	78	1,955	+37.563%
2026-04-27	20.3100	20.3100	19.2200	19.2200	+1.693%	413	1,943	+55.671%
2026-04-24	19.7000	20.0500	18.9000	18.9000	+5.587%	20	1,542	+58.307%
2026-04-23	16.5500	18.4000	16.5500	17.9000	+23.875%	76	1,529	+67.151%
2026-04-22	14.9000	14.9000	14.0900	14.4500	-4.683%	46	1,512	+107.059%
2026-04-21	15.2000	15.4000	15.1600	15.1600	-15.213%	7	1,503	+97.361%
2026-04-20	17.8500	17.8800	17.8500	17.8800	-3.351%	5	1,503	+67.338%
2026-04-17	16.4800	18.5000	15.5600	18.5000	+5.896%	29	1,500	+61.730%
2026-04-16	18.3600	18.5400	17.2700	17.4700	-14.363%	40	1,512	+71.265%
2026-04-15	20.8100	21.2900	20.0200	20.4000	-14.033%	23	1,528	+46.667%
2026-04-14	23.7500	24.3000	23.0200	23.7300	-16.708%	134	1,514	+26.085%
2026-04-13	28.9000	29.3800	28.4900	28.4900	-23.476%	16	1,556	+5.019%
2026-04-10	38.8400	38.8400	37.2300	37.2300	+1.196%	4	1,563	-19.635%
2026-04-09	36.8500	36.8500	36.7900	36.7900	+9.331%	2	1,565	-18.674%
2026-04-08	32.3000	33.6500	32.3000	33.6500	-7.656%	57	1,563	-11.085%
2026-04-07	35.5200	36.4400	35.5200	36.4400	+7.970%	3	1,554	-17.892%
2026-04-02	33.5300	33.7500	33.5300	33.7500	+0.297%	20	1,534	-11.348%
2026-04-01	33.6000	33.6500	33.6000	33.6500	-2.322%	10	1,534	-11.085%
2026-03-31	34.4500	34.4500	34.4500	34.4500	-12.140%	1	1,539	-13.149%
2026-03-30	38.3300	39.6400	38.3300	39.2100	+4.143%	11	1,539	-23.693%
2026-03-27	37.6500	37.6500	37.6500	37.6500	+6.960%	1	1,528	-20.531%
2026-03-26	35.2000	35.2000	35.2000	35.2000	+3.835%	1	1,529	-15.000%
2026-03-25	31.7600	33.9000	31.7600	33.9000	+3.354%	2	1,529	-11.740%
2026-03-24	32.4600	32.8000	32.3000	32.8000	+13.416%	17	1,528	-8.780%
2026-03-23	28.9500	29.0000	28.3200	28.9200	-9.342%	18	1,539	+3.458%
2026-03-20	31.9000	31.9000	31.9000	31.9000	+10.764%	1	1,532	-6.207%
2026-03-19	28.9700	28.9700	28.7800	28.8000	-1.099%	4	1,531	+3.889%
2026-03-17	28.0000	29.1200	28.0000	29.1200	+0.069%	49	1,533	+2.747%
2026-03-16	28.9900	29.3500	28.2500	29.1000	+14.073%	119	1,484	+2.818%
2026-03-11	23.6800	25.5100	23.5000	25.5100	-26.058%	9	1,514	+17.287%
2026-03-10	35.4500	35.4500	33.3800	34.5000	+10.754%	13	1,514	-13.275%
2026-03-06	33.0000	33.0000	31.1500	31.1500	-6.344%	7	1,517	-3.949%
2026-03-05	31.2000	33.7000	31.2000	33.2600	-1.100%	53	1,515	-10.042%
2026-03-04	34.4000	34.4000	33.3000	33.6300	-13.880%	90	1,481	-11.032%
2026-02-27	38.9800	39.0500	38.9700	39.0500	+4.692%	21	1,430	-23.380%
2026-02-26	37.3000	37.3000	37.3000	37.3000	+5.966%	4	1,416	-19.786%
2026-02-25	35.0000	35.2000	34.6000	35.2000	-16.290%	40	1,412	-15.000%
2026-02-24	42.0000	42.0500	42.0000	42.0500	-0.119%	2	1,412	-28.847%
2026-02-23	40.1000	42.1000	40.1000	42.1000	+28.354%	18	1,414	-28.931%
2026-02-19	32.2800	32.8500	32.2800	32.8000	+1.235%	42	1,412	-8.780%
2026-02-18	32.5500	32.5500	32.3000	32.4000	-2.994%	22	1,407	-7.654%
2026-02-17	33.4000	33.4000	33.4000	33.4000	+9.688%	1	1,392	-10.419%
2026-02-13	32.1000	32.1000	30.2000	30.4500	-5.288%	158	1,389	-1.741%
2026-02-12	33.5200	33.5200	32.1500	32.1500	-12.636%	34	1,389	-6.936%
2026-02-09	36.8000	36.8000	36.8000	36.8000	-10.680%	1	1,390	-18.696%
2026-02-06	41.5000	41.5000	40.9000	41.2000	-3.963%	32	1,389	-27.379%
2026-02-05	41.7100	42.9000	41.2000	42.9000	+22.083%	35	1,388	-30.256%
2026-02-03	35.1400	35.1400	35.1400	35.1400	+22.354%	1	1,386	-14.855%
2026-02-02	27.2200	28.7200	26.4500	28.7200	+2.535%	15	1,385	+4.178%
2026-01-30	27.1000	28.0100	26.8000	28.0100	-0.427%	59	1,394	+6.819%
2026-01-29	25.7600	28.1300	25.7600	28.1300	+19.550%	14	1,396	+6.363%
2026-01-28	22.2500	24.2500	22.2500	23.5300	+2.886%	4	1,383	+27.157%
2026-01-27	22.7000	22.8700	22.7000	22.8700	+16.091%	6	1,380	+30.826%
2026-01-26	19.9300	19.9300	19.7000	19.7000	-15.920%	7	1,374	+51.878%
2026-01-23	23.4000	23.4300	23.4000	23.4300	+7.724%	2	1,378	+27.700%
2026-01-22	21.9500	21.9500	21.7100	21.7500	-8.344%	401	1,378	+37.563%
2026-01-21	23.9600	25.0000	23.7300	23.7300	+12.625%	7	978	+26.085%
2026-01-20	21.0700	21.0700	21.0700	21.0700	+19.648%	1	971	+42.003%
2026-01-14	17.6100	17.6100	17.6100	17.6100	+24.894%	1	972	+69.903%
2026-01-12	14.2500	14.2500	14.1000	14.1000	-22.527%	102	971	+112.199%
2026-01-08	18.2000	18.2000	18.2000	18.2000	+4.718%	2	871	+64.396%
2026-01-05	17.2500	17.3800	17.2500	17.3800	+5.976%	2	872	+72.152%
2026-01-02	16.1500	16.4000	16.1400	16.4000	+5.602%	17	872	+82.439%
2025-12-30	15.7000	15.7000	15.5300	15.5300	-6.727%	2	875	+92.659%
2025-12-23	16.5000	16.6500	16.5000	16.6500	+2.778%	2	876	+79.700%
2025-12-22	16.1500	16.2000	16.1500	16.2000	-8.886%	2	877	+84.691%
2025-12-19	17.7800	17.7800	17.7800	17.7800	-20.590%	1	878	+68.279%
2025-12-18	21.4500	22.3900	21.4500	22.3900	-1.192%	27	877	+33.631%
2025-12-17	22.3800	22.6600	22.1700	22.6600	+22.486%	15	897	+32.039%
2025-12-16	19.5000	19.5000	18.5000	18.5000	-7.731%	29	891	+61.730%
2025-12-12	17.9600	20.0500	17.9600	20.0500	+22.630%	6	865	+49.227%
2025-12-11	19.2200	19.2200	16.3500	16.3500	+28.639%	288	864	+82.997%
2025-12-09	12.7100	12.7100	12.7100	12.7100	-5.149%	5	582	+135.405%
2025-12-08	13.4000	13.4000	13.4000	13.4000	-24.251%	1	577	+123.284%
2025-12-03	17.8000	17.8000	17.6900	17.6900	+1.667%	7	578	+69.135%
2025-12-02	15.7000	17.4000	15.7000	17.4000	-3.064%	4	577	+71.954%
2025-12-01	18.6700	18.6700	17.9500	17.9500	-2.446%	3	576	+66.685%
2025-11-28	18.4000	18.4000	18.4000	18.4000	+7.289%	1	576	+62.609%
2025-11-26	16.1600	17.1500	16.1600	17.1500	-17.864%	4	574	+74.461%
2025-11-25	21.2000	21.2000	20.8800	20.8800	+10.011%	29	574	+43.295%
2025-11-24	20.5000	20.5000	18.8000	18.9800	-3.655%	114	549	+57.640%
2025-11-21	21.4300	21.4300	19.4000	19.7000	+29.605%	416	457	+51.878%
2025-11-20	15.2000	15.2000	15.2000	15.2000	+6.817%	1	79	+96.842%
2025-11-17	13.9500	14.2300	13.9500	14.2300	-2.467%	7	78	+110.260%
2025-11-14	14.7000	14.7500	14.5900	14.5900	+26.870%	22	77	+105.072%
2025-11-12	11.5000	11.5000	11.5000	11.5000	+11.111%	1	55	+160.174%
2025-11-11	11.5000	11.5000	10.3500	10.3500	+7.365%	39	55	+189.082%
2025-11-10	9.6400	9.6400	9.6400	9.6400	+6.519%	1	39	+210.373%
2025-11-04	8.9200	9.0500	8.9200	9.0500	+4.624%	20	39	+230.608%
2025-11-03	8.6500	8.6500	8.6500	8.6500	+1.170%	2	20	+245.896%
2025-10-31	8.5500	8.5500	8.5500	8.5500	-1.156%	2	20	+249.942%
2025-10-30	8.6000	8.6500	8.6000	8.6500	+28.148%	15	20	+245.896%
2025-10-27	6.7500	6.7500	6.7500	6.7500	-11.184%	1	4	+343.259%
2025-10-20	7.6000	7.6000	7.6000	7.6000	+14.286%	1	4	+293.684%
2025-10-08	6.6500	6.6500	6.6500	6.6500	-3.623%	2	4	+349.925%
2025-10-07	6.5000	7.4500	6.5000	6.9000	+22.124%	3	4	+333.623%
2025-09-23	5.6500	5.6500	5.6500	5.6500	0.000%	1	1	+429.558%