Dark

ORCL20260821P175
ORCL Aug 21 2026 175.00 Put (ORCL260821P00175000)
option OPRA

EOD

Jul 1, 2026

35.00+8.797%(+2.83)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.5000	35.0000	32.3100	35.0000	+8.797%	22	4,116	0.000%
2026-06-30	31.5300	33.4000	30.8000	32.1700	+3.774%	29	4,120	+8.797%
2026-06-29	27.4500	32.3100	27.4500	31.0000	+1.974%	36	4,135	+12.903%
2026-06-26	28.1100	30.4000	28.1100	30.4000	+9.866%	32	4,139	+15.132%
2026-06-25	26.3200	28.7900	26.3200	27.6700	+10.946%	26	4,135	+26.491%
2026-06-24	19.8700	26.0000	19.4000	24.9400	+28.490%	140	4,134	+40.337%
2026-06-23	16.3000	19.5700	14.9400	19.4100	+33.678%	89	4,145	+80.319%
2026-06-22	11.6700	14.7800	11.2200	14.5200	+33.211%	142	4,133	+141.047%
2026-06-18	12.9200	12.9200	10.3100	10.9000	-4.470%	53	4,037	+221.101%
2026-06-17	10.5600	11.4100	9.5700	11.4100	+12.414%	67	4,037	+206.748%
2026-06-16	10.1000	10.3500	8.5500	10.1500	+10.326%	124	4,037	+244.828%
2026-06-15	10.6500	10.7100	8.8400	9.2000	-28.848%	677	3,434	+280.435%
2026-06-12	12.9100	14.4800	12.9000	12.9300	-0.462%	219	3,434	+170.688%
2026-06-11	14.9700	16.4000	12.9900	12.9900	+18.847%	325	3,434	+169.438%
2026-06-10	9.8500	10.9300	8.7200	10.9300	+14.570%	300	3,292	+220.220%
2026-06-09	7.0600	11.1100	7.0600	9.5400	+14.940%	165	3,325	+266.876%
2026-06-08	8.8000	8.8000	7.9900	8.3000	-0.240%	240	3,349	+321.687%
2026-06-05	6.4500	8.3200	6.4500	8.3200	+85.714%	22	3,401	+320.673%
2026-06-04	5.9500	5.9500	4.3200	4.4800	-19.279%	58	3,394	+681.250%
2026-06-03	5.2500	5.8000	5.2500	5.5500	+16.842%	167	3,415	+530.631%
2026-06-02	4.5500	5.7500	4.4000	4.7500	+3.939%	156	3,308	+636.842%
2026-06-01	6.4000	6.4800	4.5700	4.5700	-35.177%	287	3,293	+665.864%
2026-05-29	9.0000	9.0000	7.0000	7.0500	-29.851%	849	3,310	+396.454%
2026-05-28	11.6000	12.2300	9.8500	10.0500	-26.374%	610	3,449	+248.259%
2026-05-27	13.9800	14.3800	13.3500	13.6500	+3.802%	178	3,026	+156.410%
2026-05-26	13.6200	13.8800	12.5000	13.1500	-1.498%	1,211	2,947	+166.160%
2026-05-22	13.4500	13.6000	13.2700	13.3500	-9.492%	197	3,194	+162.172%
2026-05-21	15.2100	15.2100	14.0900	14.7500	-10.061%	78	3,140	+137.288%
2026-05-20	18.1900	18.1900	16.2500	16.4000	-6.286%	114	3,140	+113.415%
2026-05-19	15.9500	17.5000	15.9500	17.5000	+9.649%	16	3,075	+100.000%
2026-05-18	16.5000	16.8600	15.9600	15.9600	+14.409%	24	3,075	+119.298%
2026-05-15	14.5000	14.6500	13.7000	13.9500	+0.360%	52	3,075	+150.896%
2026-05-14	16.0000	16.0000	13.6500	13.9000	-7.947%	72	3,075	+151.799%
2026-05-13	15.9500	15.9500	15.0800	15.1000	-9.851%	9	3,070	+131.788%
2026-05-12	15.3900	17.6900	15.3900	16.7500	+14.726%	238	3,070	+108.955%
2026-05-11	14.7500	14.7500	14.0000	14.6000	+1.459%	47	3,070	+139.726%
2026-05-08	15.5900	15.5900	14.0000	14.3900	-5.886%	127	3,046	+143.224%
2026-05-07	14.0700	15.6500	13.7500	15.2900	-1.672%	149	3,047	+128.908%
2026-05-06	18.0000	18.0000	15.4000	15.5500	-10.529%	140	3,055	+125.080%
2026-05-05	19.0000	19.0800	17.3500	17.3800	-5.799%	105	3,046	+101.381%
2026-05-04	19.2200	19.2200	18.3000	18.4500	-15.094%	95	3,067	+89.702%
2026-05-01	23.3200	23.3200	21.7300	21.7300	-20.110%	7	3,089	+61.068%
2026-04-30	27.6000	27.6000	26.7500	27.2000	+1.873%	3	3,089	+28.676%
2026-04-29	26.6500	26.7000	26.4500	26.7000	+8.537%	80	3,087	+31.086%
2026-04-28	24.4600	24.7500	24.4600	24.6000	+8.850%	15	3,048	+42.276%
2026-04-27	22.7400	23.4000	22.3000	22.6000	+3.432%	72	3,059	+54.867%
2026-04-24	20.1300	23.1500	20.1300	21.8500	+4.897%	129	3,068	+60.183%
2026-04-23	19.2000	21.0700	19.2000	20.8300	+26.626%	130	3,041	+68.027%
2026-04-22	16.0500	16.4500	16.0000	16.4500	-5.460%	17	2,998	+112.766%
2026-04-21	17.8000	18.2500	17.4000	17.4000	-12.032%	5	2,993	+101.149%
2026-04-20	20.3500	20.3800	19.7800	19.7800	-3.276%	510	2,993	+76.946%
2026-04-17	18.9000	21.2400	18.9000	20.4500	+3.127%	1,599	2,496	+71.149%
2026-04-16	20.7500	21.6000	19.6500	19.8300	-14.526%	96	1,081	+76.500%
2026-04-15	22.7200	23.6100	22.7200	23.2000	-15.049%	8	1,053	+50.862%
2026-04-14	25.0000	27.3100	25.0000	27.3100	-13.329%	87	1,058	+28.158%
2026-04-13	31.5100	31.5100	31.5100	31.5100	-24.851%	1	1,033	+11.076%
2026-04-10	41.9500	42.0000	41.2300	41.9300	+5.644%	7	1,034	-16.528%
2026-04-09	39.6900	39.6900	39.6900	39.6900	+8.324%	1	1,033	-11.817%
2026-04-08	35.2300	37.0500	35.2300	36.6400	-6.721%	33	1,032	-4.476%
2026-04-07	39.2800	39.2800	39.2800	39.2800	+4.747%	11	1,030	-10.896%
2026-04-06	37.5000	37.5000	37.5000	37.5000	-1.108%	4	1,037	-6.667%
2026-04-02	37.9200	37.9200	37.9200	37.9200	+1.717%	10	1,023	-7.700%
2026-04-01	37.6000	37.6000	37.2800	37.2800	-0.054%	93	1,023	-6.116%
2026-03-31	37.3000	37.3000	37.3000	37.3000	-5.089%	2	1,022	-6.166%
2026-03-26	39.0500	39.3000	39.0500	39.3000	+12.286%	2	1,020	-10.941%
2026-03-25	35.0200	35.0200	35.0000	35.0000	-3.315%	24	1,020	0.000%
2026-03-24	35.8500	36.2000	35.8500	36.2000	+12.074%	6	1,026	-3.315%
2026-03-19	32.2500	32.3000	32.2500	32.3000	-3.926%	2	1,020	+8.359%
2026-03-18	33.6200	33.6200	33.6200	33.6200	+5.957%	10	1,018	+4.105%
2026-03-17	31.0000	31.7300	31.0000	31.7300	-2.068%	2	1,028	+10.306%
2026-03-16	31.7000	32.4000	31.7000	32.4000	+8.506%	77	1,028	+8.025%
2026-03-11	27.0000	29.8600	26.7600	29.8600	-19.602%	9	1,077	+17.214%
2026-03-10	38.6000	38.6000	37.1400	37.1400	-5.616%	8	1,076	-5.762%
2026-03-09	39.3500	39.3500	39.3500	39.3500	+16.077%	20	1,068	-11.055%
2026-03-06	35.8500	35.8600	33.7000	33.9000	-7.755%	67	1,078	+3.245%
2026-03-05	36.6500	36.7500	36.6500	36.7500	-6.106%	2	1,013	-4.762%
2026-03-03	42.2800	42.2800	38.8000	39.1400	-3.644%	41	1,013	-10.577%
2026-02-26	40.6200	40.6200	40.6200	40.6200	-2.473%	1	1,012	-13.836%
2026-02-24	41.6500	41.6500	41.6500	41.6500	-8.962%	4	1,011	-15.966%
2026-02-23	43.9200	46.0100	43.9200	45.7500	+29.055%	11	1,012	-23.497%
2026-02-19	35.4500	35.4500	35.4500	35.4500	+6.138%	1	1,007	-1.269%
2026-02-13	35.1000	35.1000	33.2000	33.4000	-10.215%	75	989	+4.790%
2026-02-12	37.2000	37.2000	37.1500	37.2000	+1.639%	5	989	-5.914%
2026-02-09	36.6000	36.6000	36.6000	36.6000	-16.969%	10	987	-4.372%
2026-02-06	44.2000	44.2300	44.0800	44.0800	-5.408%	6	977	-20.599%
2026-02-05	42.3000	46.6000	42.2800	46.6000	+14.496%	42	972	-24.893%
2026-02-04	40.7000	40.7000	40.7000	40.7000	+13.465%	2	1,012	-14.005%
2026-02-03	35.8700	35.8700	35.8700	35.8700	+22.632%	4	1,010	-2.425%
2026-02-02	29.9500	29.9500	29.2500	29.2500	-6.639%	9	1,006	+19.658%
2026-01-29	32.3000	32.3000	31.3300	31.3300	+17.649%	80	1,007	+11.714%
2026-01-28	26.9700	26.9700	26.6300	26.6300	+21.321%	23	1,027	+31.431%
2026-01-26	21.9500	21.9500	21.9500	21.9500	-13.888%	5	1,007	+59.453%
2026-01-23	26.7500	26.7500	25.4900	25.4900	+6.832%	11	1,012	+37.309%
2026-01-22	24.4000	24.4000	23.7500	23.8600	-12.440%	14	1,001	+46.689%
2026-01-21	25.0000	27.4900	24.9000	27.2500	+21.652%	21	988	+28.440%
2026-01-20	22.4000	22.4000	22.4000	22.4000	+9.804%	5	969	+56.250%
2026-01-16	20.4000	20.4000	20.4000	20.4000	+5.155%	5	959	+71.569%
2026-01-15	19.4000	19.4500	19.4000	19.4000	+0.518%	17	959	+80.412%
2026-01-14	18.6500	19.3000	18.6500	19.3000	+16.970%	6	953	+81.347%
2026-01-13	15.8500	16.5000	15.8500	16.5000	-8.840%	32	947	+112.121%
2026-01-09	18.1000	18.1000	18.1000	18.1000	-12.981%	20	967	+93.370%
2026-01-08	20.8000	20.8000	20.8000	20.8000	+10.345%	1	947	+68.269%
2026-01-07	19.1300	19.1300	18.8500	18.8500	-3.333%	10	946	+85.676%
2026-01-06	19.5000	19.5000	19.5000	19.5000	+6.557%	1	947	+79.487%
2026-01-02	18.5000	18.5000	18.3000	18.3000	+1.780%	17	946	+91.257%
2025-12-31	17.9800	17.9800	17.9800	17.9800	+2.159%	1	946	+94.661%
2025-12-30	17.6000	17.6000	17.6000	17.6000	-5.019%	1	946	+98.864%
2025-12-29	18.5200	18.5300	18.5200	18.5300	-0.909%	45	946	+88.883%
2025-12-24	18.7000	18.7000	18.7000	18.7000	0.000%	1	957	+87.166%
2025-12-23	18.7000	18.7000	18.7000	18.7000	+3.030%	1	957	+87.166%
2025-12-22	18.1500	18.1500	18.1500	18.1500	-5.222%	1	957	+92.837%
2025-12-19	20.6300	20.8500	19.1500	19.1500	-23.492%	479	957	+82.768%
2025-12-18	24.6700	25.0300	24.6000	25.0300	+1.090%	3	560	+39.832%
2025-12-17	24.1000	25.2900	24.1000	24.7600	+14.630%	625	558	+41.357%
2025-12-16	21.6000	21.6000	21.6000	21.6000	-4.213%	100	184	+62.037%
2025-12-15	22.5500	22.5500	22.5500	22.5500	+5.522%	8	214	+55.211%
2025-12-12	19.8500	21.3700	19.8500	21.3700	+6.160%	101	214	+63.781%
2025-12-11	20.7000	21.0100	20.1300	20.1300	+30.714%	31	114	+73.870%
2025-12-08	15.4000	15.4000	15.4000	15.4000	-24.878%	2	103	+127.273%
2025-12-01	20.5000	20.5000	20.5000	20.5000	+8.985%	4	104	+70.732%
2025-11-26	19.0000	19.1200	18.8100	18.8100	-18.712%	34	75	+86.071%
2025-11-25	23.1400	23.1400	23.1400	23.1400	+4.706%	1	75	+51.253%
2025-11-21	22.1500	22.1500	22.1000	22.1000	+55.088%	3	74	+58.371%
2025-11-19	14.2500	14.2500	14.2500	14.2500	+0.707%	9	74	+145.614%
2025-11-14	13.9700	14.2000	13.9700	14.1500	-8.710%	13	70	+147.350%
2025-11-13	15.5000	15.5000	15.5000	15.5000	+18.502%	2	69	+125.806%
2025-11-12	12.5000	13.0800	12.5000	13.0800	+13.739%	4	67	+167.584%
2025-11-11	12.0000	12.0000	11.5000	11.5000	+0.437%	2	64	+204.348%
2025-11-10	10.1300	11.4500	10.1300	11.4500	+13.930%	37	63	+205.677%
2025-11-04	10.0500	10.0500	10.0500	10.0500	+3.822%	1	38	+248.259%
2025-10-30	9.9200	9.9200	9.5700	9.6800	+27.201%	29	38	+261.570%
2025-10-27	7.5200	7.6100	7.5200	7.6100	+3.537%	2	25	+359.921%
2025-10-01	7.3500	7.3500	7.3500	7.3500	0.000%	25	25	+376.190%