Dark

ORCL20260821P190
ORCL Aug 21 2026 190.00 Put (ORCL260821P00190000)
option OPRA

EOD

Jul 1, 2026

47.71+7.431%(+3.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	45.6700	48.4500	44.9000	47.7100	+7.431%	24	4,312	0.000%
2026-06-30	43.2600	46.4500	43.2600	44.4100	+0.566%	17	4,321	+7.431%
2026-06-29	39.2500	46.0600	39.2500	44.1600	+4.028%	72	4,315	+8.039%
2026-06-26	40.2900	43.2500	40.2000	42.4500	+6.152%	52	4,304	+12.391%
2026-06-25	39.1800	40.7500	39.1800	39.9900	+9.923%	53	4,304	+19.305%
2026-06-24	31.0900	37.5700	31.0900	36.3800	+21.469%	40	4,291	+31.143%
2026-06-23	26.0500	29.9500	25.1500	29.9500	+25.840%	19	4,283	+59.299%
2026-06-22	20.0000	24.1500	18.8800	23.8000	+26.596%	145	4,289	+100.462%
2026-06-18	20.6400	22.0800	17.4200	18.8000	-3.787%	110	4,006	+153.777%
2026-06-17	18.0000	19.5400	16.6000	19.5400	+13.936%	448	4,006	+144.166%
2026-06-16	16.5500	17.3000	14.7700	17.1500	+5.538%	571	4,006	+178.192%
2026-06-15	17.1200	17.1200	15.2200	16.2500	-20.343%	308	3,563	+193.600%
2026-06-12	21.1000	22.7000	20.2000	20.4000	-1.163%	230	3,563	+133.873%
2026-06-11	23.5200	25.8500	20.6400	20.6400	+19.100%	251	3,563	+131.153%
2026-06-10	17.1400	17.3300	14.0000	17.3300	+8.857%	97	3,544	+175.303%
2026-06-09	12.4500	18.0500	12.4000	15.9200	+17.839%	80	3,553	+199.686%
2026-06-08	9.8500	13.5100	9.8500	13.5100	+1.503%	55	3,542	+253.146%
2026-06-05	10.6500	14.2200	10.4500	13.3100	+74.901%	109	3,535	+258.452%
2026-06-04	10.0700	10.0700	7.6100	7.6100	-18.172%	97	3,512	+526.938%
2026-06-03	8.8200	9.7100	8.8200	9.3000	+22.368%	67	3,535	+413.011%
2026-06-02	7.5000	9.2000	7.5000	7.6000	+1.469%	77	3,530	+527.763%
2026-06-01	11.3500	11.3500	7.4900	7.4900	-35.152%	210	3,538	+536.983%
2026-05-29	14.4900	14.4900	11.4000	11.5500	-27.632%	288	3,408	+313.074%
2026-05-28	18.3500	18.5500	15.6500	15.9600	-20.597%	235	3,290	+198.935%
2026-05-27	21.0000	21.4000	20.1000	20.1000	-2.427%	73	3,316	+137.363%
2026-05-26	20.8300	21.0000	19.2000	20.6000	+1.829%	94	3,315	+131.602%
2026-05-22	20.0900	20.6500	20.0900	20.2300	-7.414%	39	3,280	+135.838%
2026-05-21	21.5000	22.9000	21.5000	21.8500	-11.538%	39	3,251	+118.352%
2026-05-20	27.1000	27.1000	24.6500	24.7000	-2.372%	56	3,251	+93.158%
2026-05-19	23.8700	25.3000	23.8700	25.3000	+6.080%	12	3,229	+88.577%
2026-05-18	22.5000	24.9000	22.5000	23.8500	+13.571%	30	3,229	+100.042%
2026-05-15	21.9000	21.9500	20.4500	21.0000	+2.689%	33	3,229	+127.190%
2026-05-14	23.5600	23.5600	19.7500	20.4500	-9.513%	26	3,233	+133.301%
2026-05-13	22.4000	23.4000	22.3400	22.6000	-8.687%	30	3,214	+111.106%
2026-05-12	22.6000	26.1000	22.6000	24.7500	+15.385%	11	3,214	+92.768%
2026-05-11	22.2000	22.8000	20.8800	21.4500	-0.279%	1,926	3,214	+122.424%
2026-05-08	22.3000	22.3000	20.7600	21.5100	-2.316%	58	1,313	+121.804%
2026-05-07	21.2500	22.2000	19.9200	22.0200	-1.477%	338	1,329	+116.667%
2026-05-06	25.8600	25.8600	22.3500	22.3500	-12.695%	294	1,060	+113.468%
2026-05-05	25.6000	25.6000	25.6000	25.6000	-2.662%	4	1,103	+86.367%
2026-05-04	26.4000	26.4000	26.2500	26.3000	-28.318%	8	1,101	+81.407%
2026-04-30	37.4500	37.4500	36.6900	36.6900	-0.353%	101	1,095	+30.035%
2026-04-29	36.8200	36.8200	36.8200	36.8200	+3.718%	7	1,132	+29.576%
2026-04-28	35.5000	35.5000	35.5000	35.5000	+10.078%	3	1,132	+34.394%
2026-04-27	32.2500	32.2500	32.2500	32.2500	+0.311%	1	1,129	+47.938%
2026-04-24	32.1500	32.1500	32.1500	32.1500	+9.915%	7	1,129	+48.398%
2026-04-23	28.2600	29.2500	28.2600	29.2500	+22.899%	77	1,129	+63.111%
2026-04-22	24.3500	24.3500	23.7500	23.8000	-5.743%	32	1,100	+100.462%
2026-04-21	24.8700	25.7500	24.8700	25.2500	-13.230%	16	1,058	+88.950%
2026-04-20	29.1000	29.1000	29.1000	29.1000	+2.105%	1	1,058	+63.952%
2026-04-17	27.1500	28.5000	26.9500	28.5000	+2.297%	135	1,057	+67.404%
2026-04-16	29.6800	29.6800	27.8600	27.8600	-14.409%	87	1,005	+71.249%
2026-04-15	32.3300	32.7700	32.3300	32.5500	-11.765%	21	938	+46.575%
2026-04-14	36.0000	37.4100	35.0000	36.8900	-33.532%	11	949	+29.330%
2026-04-09	55.5000	55.5000	55.5000	55.5000	+1.185%	1	943	-14.036%
2026-03-30	54.8500	54.8500	54.8500	54.8500	+0.642%	10	943	-13.017%
2026-03-27	54.5000	54.5000	54.5000	54.5000	+6.445%	1	953	-12.459%
2026-03-26	49.7000	51.2000	48.7300	51.2000	+9.730%	16	953	-6.816%
2026-03-25	46.7400	46.7400	45.8000	46.6600	-1.018%	39	938	+2.250%
2026-03-24	47.1400	47.1400	47.1400	47.1400	-1.504%	1	925	+1.209%
2026-03-20	45.5200	47.8600	45.5200	47.8600	+13.171%	2	925	-0.313%
2026-03-17	42.3600	42.3600	42.2900	42.2900	+6.123%	3	925	+12.816%
2026-03-12	39.8500	39.8500	39.8500	39.8500	+1.529%	11	922	+19.724%
2026-03-11	36.5000	39.2500	35.3500	39.2500	-21.672%	75	933	+21.554%
2026-03-09	50.1100	50.1100	50.1100	50.1100	+11.158%	1	923	-4.789%
2026-03-05	47.0700	47.3500	45.0800	45.0800	-17.254%	19	923	+5.834%
2026-03-02	54.4800	54.4800	54.4800	54.4800	+5.561%	1	910	-12.427%
2026-02-26	51.6100	51.6100	51.6100	51.6100	+1.795%	1	910	-7.557%
2026-02-25	50.7000	50.7000	50.7000	50.7000	-5.499%	2	907	-5.897%
2026-02-24	53.6500	53.6500	53.6500	53.6500	+8.384%	1	907	-11.072%
2026-02-20	49.5500	49.5500	49.5000	49.5000	+14.055%	4	908	-3.616%
2026-02-13	43.4000	43.4000	43.4000	43.4000	-7.561%	1	907	+9.931%
2026-02-09	46.9500	46.9500	46.9500	46.9500	-16.903%	3	907	+1.619%
2026-02-06	55.6500	56.5000	55.6500	56.5000	-1.876%	4	907	-15.558%
2026-02-05	57.5800	57.5800	57.5800	57.5800	+37.422%	1	903	-17.141%
2026-01-29	41.9000	41.9000	41.9000	41.9000	+19.714%	1	902	+13.866%
2026-01-28	32.1000	35.0000	32.1000	35.0000	+3.245%	10	901	+36.314%
2026-01-27	33.9000	33.9500	33.9000	33.9000	+3.354%	6	900	+40.737%
2026-01-22	32.8000	32.8000	32.8000	32.8000	-6.553%	1	895	+45.457%
2026-01-21	35.2000	35.2000	35.1000	35.1000	+9.688%	2	895	+35.926%
2026-01-20	32.0000	32.0000	32.0000	32.0000	+17.302%	1	895	+49.094%
2026-01-16	27.1900	27.2800	27.1900	27.2800	+3.138%	3	895	+74.890%
2026-01-14	25.0000	26.4500	25.0000	26.4500	-4.685%	3	895	+80.378%
2026-01-08	27.5000	27.7500	27.5000	27.7500	+5.074%	2	894	+71.928%
2026-01-06	26.4400	26.5000	26.4100	26.4100	+5.598%	429	894	+80.651%
2026-01-02	25.0100	25.0100	25.0100	25.0100	-1.998%	1	494	+90.764%
2025-12-29	25.5200	25.5200	25.5200	25.5200	+4.934%	10	494	+86.951%
2025-12-26	24.3200	24.3200	24.3200	24.3200	-6.462%	1	504	+96.176%
2025-12-23	26.0000	26.0000	26.0000	26.0000	+2.121%	1	504	+83.500%
2025-12-22	25.4600	25.4600	25.4600	25.4600	-4.573%	1	503	+87.392%
2025-12-19	26.7500	26.9600	26.6800	26.6800	-14.733%	9	503	+78.823%
2025-12-18	31.2900	31.2900	31.2900	31.2900	+1.591%	10	503	+52.477%
2025-12-15	30.8000	30.8000	30.8000	30.8000	+3.599%	1	493	+54.903%
2025-12-12	27.4800	29.7300	27.4800	29.7300	+14.127%	3	493	+60.478%
2025-12-11	27.0500	28.1000	26.0500	26.0500	+37.105%	12	494	+83.148%
2025-12-10	19.7300	19.7300	19.0000	19.0000	-13.871%	3	495	+151.105%
2025-12-04	22.9000	22.9000	22.0600	22.0600	-11.048%	2	493	+116.274%
2025-12-02	24.8000	24.8000	24.8000	24.8000	-8.656%	1	493	+92.379%
2025-12-01	27.1500	27.1500	27.1500	27.1500	-6.540%	9	492	+75.727%
2025-11-21	28.1500	29.6200	28.1500	29.0500	+50.362%	4	483	+64.234%
2025-11-20	19.3200	19.3200	19.3200	19.3200	-8.652%	1	482	+146.946%
2025-11-18	21.1500	21.1500	21.1500	21.1500	+1.245%	1	482	+125.579%
2025-11-17	20.8900	20.8900	20.8900	20.8900	-1.694%	3	482	+128.387%
2025-11-14	23.4000	23.6000	21.2000	21.2500	+18.715%	15	482	+124.518%
2025-11-12	18.0400	18.0400	17.9000	17.9000	+4.985%	2	479	+166.536%
2025-11-07	17.0500	17.0500	17.0500	17.0500	+5.573%	2	477	+179.824%
2025-11-06	16.1200	16.1500	16.1200	16.1500	+8.317%	4	475	+195.418%
2025-11-04	14.9100	14.9100	14.9100	14.9100	+12.784%	1	472	+219.987%
2025-10-31	13.2200	13.2200	13.2200	13.2200	-1.196%	8	471	+260.893%
2025-10-30	13.1000	13.3800	13.1000	13.3800	+27.307%	660	463	+256.577%
2025-10-27	10.4000	10.6000	10.4000	10.5100	-2.233%	7	76	+353.949%
2025-10-23	10.7500	10.7500	10.7500	10.7500	-7.725%	1	76	+343.814%
2025-10-20	11.6500	11.6500	11.6500	11.6500	+9.390%	6	75	+309.528%
2025-10-17	10.6500	10.6500	10.6500	10.6500	+15.761%	1	74	+347.981%
2025-10-16	9.1500	9.2000	9.1500	9.2000	-11.962%	15	74	+418.587%
2025-10-10	10.4500	10.4500	10.4500	10.4500	-2.791%	1	60	+356.555%
2025-10-07	10.7500	10.7500	10.7500	10.7500	+2.871%	1	59	+343.814%
2025-10-03	10.4500	10.4500	10.4500	10.4500	+3.568%	2	58	+356.555%
2025-10-01	10.1500	10.8000	10.0900	10.0900	-10.071%	46	60	+372.844%
2025-09-30	11.2200	11.2200	11.2200	11.2200	-0.267%	1	17	+325.223%
2025-09-26	11.0900	11.2500	11.0900	11.2500	+9.756%	2	17	+324.089%
2025-09-25	10.0500	10.2500	10.0500	10.2500	+13.260%	14	15	+365.463%
2025-09-18	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	+427.182%