Dark

ORCL20260821P180
ORCL Aug 21 2026 180.00 Put (ORCL260821P00180000)
option OPRA

EOD

Jul 1, 2026

39.76+10.598%(+3.81)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.3500	39.7600	36.6300	39.7600	+10.598%	46	4,386	0.000%
2026-06-30	35.1700	37.7000	34.2000	35.9500	+1.640%	51	4,377	+10.598%
2026-06-29	30.7500	36.5200	30.5000	35.3700	+3.816%	55	4,369	+12.412%
2026-06-26	33.3400	34.2700	31.5000	34.0700	+8.296%	35	4,378	+16.701%
2026-06-25	31.0000	33.2300	31.0000	31.4600	+10.892%	34	4,372	+26.383%
2026-06-24	24.0300	29.4800	23.1000	28.3700	+23.294%	118	4,394	+40.148%
2026-06-23	19.1700	23.0200	17.7700	23.0100	+32.241%	86	4,368	+72.794%
2026-06-22	14.1500	17.6000	13.1500	17.4000	+31.918%	211	4,378	+128.506%
2026-06-18	14.5500	16.1300	12.3900	13.1900	-3.370%	56	4,303	+201.440%
2026-06-17	12.5000	14.0500	11.4000	13.6500	+12.810%	68	4,303	+191.282%
2026-06-16	11.7500	13.0000	10.4000	12.1000	+9.502%	92	4,303	+228.595%
2026-06-15	13.3000	13.3000	10.7000	11.0500	-25.589%	189	4,260	+259.819%
2026-06-12	16.2000	17.0500	14.8500	14.8500	-3.320%	296	4,260	+167.744%
2026-06-11	18.7400	19.5000	15.3600	15.3600	+20.945%	585	4,260	+158.854%
2026-06-10	12.6500	12.7000	10.3000	12.7000	+10.435%	96	4,166	+213.071%
2026-06-09	8.8000	13.5000	8.7300	11.5000	+15.811%	89	4,146	+245.739%
2026-06-08	9.5400	10.5000	9.5400	9.9300	+4.526%	86	4,140	+300.403%
2026-06-05	7.2000	10.3000	7.2000	9.5000	+75.926%	1,116	4,165	+318.526%
2026-06-04	7.1500	7.1500	5.2000	5.4000	-18.797%	348	4,904	+636.296%
2026-06-03	6.0000	7.2000	6.0000	6.6500	+18.327%	66	4,665	+497.895%
2026-06-02	6.0000	6.7500	5.2900	5.6200	+0.357%	221	4,659	+607.473%
2026-06-01	7.7000	7.9700	5.3500	5.6000	-32.530%	140	4,694	+610.000%
2026-05-29	10.3000	10.3000	8.2200	8.3000	-30.252%	247	4,697	+379.036%
2026-05-28	13.5000	14.1000	11.7000	11.9000	-25.016%	761	4,678	+234.118%
2026-05-27	15.4600	16.6700	15.4600	15.8700	+1.406%	29	4,187	+150.536%
2026-05-26	14.8000	16.0000	14.4500	15.6500	+0.643%	189	4,183	+154.058%
2026-05-22	16.2100	16.2500	15.1800	15.5500	-7.715%	267	4,184	+155.691%
2026-05-21	16.8000	17.3500	16.1700	16.8500	-10.181%	181	4,178	+135.964%
2026-05-20	20.4100	20.4100	18.7600	18.7600	-8.264%	32	4,178	+111.940%
2026-05-19	18.2500	20.4500	18.2500	20.4500	+6.400%	378	3,922	+94.425%
2026-05-18	18.6100	19.5000	18.5500	19.2200	+19.009%	56	3,922	+106.868%
2026-05-15	16.8500	16.8500	16.1500	16.1500	+0.311%	58	3,922	+146.192%
2026-05-14	18.1900	18.1900	15.1500	16.1000	-8.782%	141	3,893	+146.957%
2026-05-13	18.1000	18.4500	17.3000	17.6500	-11.307%	35	3,892	+125.269%
2026-05-12	19.0200	19.9000	19.0200	19.9000	+18.806%	25	3,892	+99.799%
2026-05-11	17.8600	17.8600	16.2500	16.7500	+0.060%	66	3,892	+137.373%
2026-05-08	17.4100	17.5500	16.1000	16.7400	-3.571%	96	3,860	+137.515%
2026-05-07	15.8900	17.9500	15.4500	17.3600	-1.976%	643	3,819	+129.032%
2026-05-06	19.0700	19.0700	17.5100	17.7100	-9.643%	180	3,437	+124.506%
2026-05-05	20.4000	20.6500	19.6000	19.6000	-5.085%	28	3,415	+102.857%
2026-05-04	21.8500	21.8500	20.3500	20.6500	-31.848%	3,052	3,181	+92.542%
2026-04-30	30.3000	30.3500	30.3000	30.3000	+1.849%	100	1,415	+31.221%
2026-04-29	29.9500	29.9500	29.7500	29.7500	+7.595%	9	1,415	+33.647%
2026-04-28	29.6600	29.6600	27.6500	27.6500	+9.073%	18	1,416	+43.797%
2026-04-27	26.4000	26.4000	25.3500	25.3500	+6.962%	29	1,415	+56.844%
2026-04-24	24.8000	25.8000	23.7000	23.7000	+2.155%	47	1,416	+67.764%
2026-04-23	21.5000	23.6000	21.5000	23.2000	+24.397%	71	1,411	+71.379%
2026-04-22	18.7600	18.8100	18.1000	18.6500	-5.808%	64	1,413	+113.190%
2026-04-21	21.9000	21.9000	19.5500	19.8000	-12.039%	95	1,388	+100.808%
2026-04-20	22.7000	23.3000	22.5000	22.5100	-5.221%	22	1,389	+76.633%
2026-04-17	20.4000	23.7500	20.4000	23.7500	+4.903%	30	1,392	+67.411%
2026-04-16	23.2800	24.0700	22.0000	22.6400	-13.588%	111	1,371	+75.618%
2026-04-15	27.6400	27.6400	26.1500	26.2000	-13.816%	181	1,381	+51.756%
2026-04-14	28.2500	30.4000	27.4700	30.4000	-14.727%	38	1,386	+30.789%
2026-04-13	39.4500	39.4500	35.6500	35.6500	-21.163%	21	1,383	+11.529%
2026-04-10	47.4300	47.4300	45.2200	45.2200	+1.005%	8	1,404	-12.074%
2026-04-09	44.7700	44.7700	44.7700	44.7700	+9.195%	1	1,398	-11.191%
2026-04-08	41.0000	41.0000	41.0000	41.0000	-2.311%	9	1,397	-3.024%
2026-04-07	41.9700	41.9700	41.9700	41.9700	+1.894%	1	1,388	-5.266%
2026-04-06	41.1900	41.1900	41.1900	41.1900	+0.684%	1	1,387	-3.472%
2026-04-02	40.9100	40.9100	40.9100	40.9100	+0.565%	1	1,385	-2.811%
2026-03-31	45.0000	45.0000	40.6800	40.6800	-11.719%	46	1,385	-2.262%
2026-03-27	46.0800	46.0800	46.0800	46.0800	+7.113%	3	1,344	-13.715%
2026-03-26	42.7000	43.0200	42.7000	43.0200	+10.762%	101	1,344	-7.578%
2026-03-25	38.8400	38.8400	38.8400	38.8400	-1.646%	9	1,243	+2.369%
2026-03-24	39.5500	39.5500	39.3600	39.4900	+9.786%	85	1,243	+0.684%
2026-03-19	35.9700	35.9700	35.9700	35.9700	-2.441%	1	1,230	+10.537%
2026-03-13	36.8700	36.8700	36.8700	36.8700	+8.665%	1	1,231	+7.838%
2026-03-12	33.0900	33.9300	33.0900	33.9300	+7.544%	9	1,230	+17.182%
2026-03-11	30.1500	31.5500	30.1000	31.5500	-24.413%	14	1,227	+26.022%
2026-03-10	41.7400	41.7400	41.7400	41.7400	-2.065%	1	1,229	-4.744%
2026-03-09	42.9500	43.0000	42.2300	42.6200	+5.365%	67	1,230	-6.710%
2026-03-04	40.4500	40.4500	40.4500	40.4500	-4.509%	10	1,226	-1.706%
2026-03-03	45.9900	45.9900	42.3600	42.3600	-2.284%	2	1,226	-6.138%
2026-03-02	45.4500	45.4500	43.3500	43.3500	-4.620%	2	1,224	-8.281%
2026-02-27	45.4500	45.4500	45.4500	45.4500	+6.068%	1	1,226	-12.519%
2026-02-26	42.8500	42.8500	42.8500	42.8500	+1.540%	1	1,227	-7.211%
2026-02-25	41.9200	42.2000	41.9200	42.2000	-14.193%	22	1,206	-5.782%
2026-02-23	47.7700	49.1800	47.7700	49.1800	+20.895%	8	1,206	-19.154%
2026-02-20	40.6800	40.6800	40.6800	40.6800	+4.710%	1	1,203	-2.262%
2026-02-19	38.8500	38.8500	38.8500	38.8500	-1.446%	1	1,202	+2.342%
2026-02-17	38.6500	39.4200	38.6500	39.4200	+7.120%	7	1,202	+0.863%
2026-02-13	36.8000	36.8000	36.8000	36.8000	-3.589%	2	1,203	+8.043%
2026-02-12	38.5600	38.5600	38.1700	38.1700	-4.742%	4	1,203	+4.166%
2026-02-11	39.3300	40.0700	39.3300	40.0700	+7.139%	4	1,204	-0.774%
2026-02-10	37.5000	37.5000	37.4000	37.4000	-22.471%	11	1,204	+6.310%
2026-02-06	47.7500	48.2400	47.7500	48.2400	-5.486%	2	1,193	-17.579%
2026-02-05	48.8000	51.0400	48.8000	51.0400	+14.260%	8	1,191	-22.100%
2026-02-04	44.6700	44.6700	44.6700	44.6700	+28.473%	1	1,187	-10.992%
2026-02-02	33.5000	34.8900	33.5000	34.7700	+2.145%	5	1,188	+14.351%
2026-01-30	33.8600	34.0400	33.8600	34.0400	-1.190%	14	1,187	+16.804%
2026-01-29	34.7000	34.7000	34.4500	34.4500	+19.784%	16	1,177	+15.414%
2026-01-28	27.2000	28.7600	27.2000	28.7600	+6.322%	5	1,177	+38.248%
2026-01-27	26.2600	28.0900	26.2600	27.0500	+10.906%	14	1,175	+46.987%
2026-01-26	24.3900	24.3900	24.3900	24.3900	-8.857%	2	1,171	+63.018%
2026-01-23	26.7600	26.7600	26.7600	26.7600	-0.889%	5	1,171	+48.580%
2026-01-22	26.9400	27.0000	26.7100	27.0000	-10.891%	36	1,176	+47.259%
2026-01-21	28.1600	30.5000	28.1500	30.3000	+16.763%	37	1,211	+31.221%
2026-01-20	24.5100	25.9500	24.5000	25.9500	+18.601%	189	1,176	+53.218%
2026-01-14	21.1300	21.9400	21.1000	21.8800	+17.319%	8	987	+81.718%
2026-01-13	18.6500	18.6500	18.4500	18.6500	-2.865%	21	985	+113.190%
2026-01-09	19.8000	19.8000	19.2000	19.2000	-9.177%	2	985	+107.083%
2026-01-06	21.5000	21.7000	20.8400	21.1400	-1.674%	428	983	+88.079%
2026-01-05	21.2600	21.5000	21.2600	21.5000	+6.173%	5	711	+84.930%
2026-01-02	20.2500	20.2500	20.2500	20.2500	+1.250%	1	711	+96.346%
2025-12-30	20.0000	20.0000	20.0000	20.0000	+2.564%	1	710	+98.800%
2025-12-26	19.5000	19.5000	19.5000	19.5000	-2.500%	2	710	+103.897%
2025-12-24	20.0000	20.0000	20.0000	20.0000	-1.137%	5	705	+98.800%
2025-12-22	20.8000	20.8000	20.2300	20.2300	-6.472%	4	705	+96.540%
2025-12-19	22.0000	22.4700	21.6300	21.6300	-21.231%	43	706	+83.819%
2025-12-18	27.4600	27.4600	27.4600	27.4600	+6.890%	1	718	+44.792%
2025-12-15	25.6900	25.6900	25.6900	25.6900	+7.625%	1	718	+54.768%
2025-12-12	22.0000	23.8700	22.0000	23.8700	+15.874%	4	718	+66.569%
2025-12-11	23.3800	23.3800	20.6000	20.6000	+23.724%	3	718	+93.010%
2025-12-08	16.6500	16.6500	16.6500	16.6500	-26.652%	7	715	+138.799%
2025-12-01	22.7000	22.7000	22.7000	22.7000	+0.889%	9	711	+75.154%
2025-11-28	22.5000	22.5000	22.5000	22.5000	-7.787%	1	702	+76.711%
2025-11-25	24.4000	24.4000	24.4000	24.4000	+7.489%	1	701	+62.951%
2025-11-24	22.9500	23.3000	22.7000	22.7000	+36.747%	399	700	+75.154%
2025-11-19	16.6500	16.6500	16.6000	16.6000	+0.851%	6	356	+139.518%
2025-11-13	16.4600	16.4600	16.4600	16.4600	+12.355%	10	353	+141.555%
2025-11-12	14.5200	14.8500	14.5200	14.6500	+33.182%	128	343	+171.399%
2025-11-05	11.0000	11.0000	11.0000	11.0000	-4.762%	5	274	+261.455%
2025-11-04	11.5500	11.5500	11.5500	11.5500	+6.846%	1	274	+244.242%
2025-10-30	10.6500	10.8100	10.6500	10.8100	+27.476%	2	275	+267.808%
2025-10-27	8.4400	8.4800	8.4400	8.4800	-12.124%	2	274	+368.868%
2025-10-20	9.8000	9.8000	9.6500	9.6500	+21.384%	3	274	+312.021%
2025-10-14	7.9500	7.9500	7.9500	7.9500	+3.247%	1	272	+400.126%
2025-10-09	7.2000	7.7000	7.2000	7.7000	-3.145%	3	272	+416.364%
2025-10-03	7.9500	7.9500	7.9500	7.9500	-2.812%	17	271	+400.126%
2025-10-02	8.1800	8.1800	8.1800	8.1800	-6.514%	1	255	+386.064%
2025-10-01	8.7500	8.7500	8.7500	8.7500	+2.339%	3	254	+354.400%
2025-09-26	8.5500	8.6500	8.5500	8.5500	-0.581%	99	251	+365.029%
2025-09-25	8.6500	8.6500	8.5500	8.6000	+38.042%	123	152	+362.326%
2025-09-16	6.2300	6.2300	6.2300	6.2300	+10.265%	28	29	+538.202%
2025-09-11	5.6500	5.6500	5.6500	5.6500	0.000%	1	1	+603.717%