Dark

ORCL20260821P200
ORCL Aug 21 2026 200.00 Put (ORCL260821P00200000)
option OPRA

EOD

Jul 1, 2026

57.00+5.166%(+2.80)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.8500	57.6900	54.8500	57.0000	+5.166%	18	4,970	0.000%
2026-06-30	53.2800	56.1500	52.4500	54.2000	+1.308%	42	4,969	+5.166%
2026-06-29	48.4500	55.0000	48.4500	53.5000	+3.382%	134	4,984	+6.542%
2026-06-26	49.1300	52.0300	49.1300	51.7500	+3.211%	65	5,055	+10.145%
2026-06-25	49.7500	50.1400	48.1600	50.1400	+11.397%	18	5,006	+13.682%
2026-06-24	39.0000	46.4500	39.0000	45.0100	+19.074%	41	5,015	+26.639%
2026-06-23	34.0200	38.2700	32.5500	37.8000	+22.330%	18	4,999	+50.794%
2026-06-22	26.2500	31.1000	25.2500	30.9000	+23.997%	25	5,008	+84.466%
2026-06-18	27.5000	27.5000	23.4000	24.9200	-2.884%	94	5,087	+128.732%
2026-06-17	23.1500	25.6600	22.4600	25.6600	+10.603%	35	5,087	+122.136%
2026-06-16	23.3000	23.3000	20.3800	23.2000	+6.130%	34	5,087	+145.690%
2026-06-15	23.4900	23.4900	20.6000	21.8600	-17.509%	240	5,025	+160.750%
2026-06-12	29.2000	29.2000	26.5000	26.5000	-5.018%	107	5,025	+115.094%
2026-06-11	31.4000	32.5000	27.9000	27.9000	+24.276%	273	5,025	+104.301%
2026-06-10	21.9000	22.6200	18.4700	22.4500	+6.905%	287	5,151	+153.898%
2026-06-09	16.0000	23.4200	16.0000	21.0000	+17.057%	161	5,080	+171.429%
2026-06-08	16.6500	19.0000	16.6500	17.9400	+1.356%	100	5,089	+217.726%
2026-06-05	12.2000	18.8500	12.2000	17.7000	+71.014%	237	5,096	+222.034%
2026-06-04	13.4600	13.4600	10.2500	10.3500	-18.824%	457	5,055	+450.725%
2026-06-03	12.3000	13.3000	12.1600	12.7500	+23.427%	448	5,012	+347.059%
2026-06-02	10.9000	12.3000	10.0000	10.3300	+1.275%	177	4,912	+451.791%
2026-06-01	13.3000	15.7500	9.9500	10.2000	-30.707%	559	4,875	+458.824%
2026-05-29	18.4000	18.4000	14.7000	14.7200	-29.905%	525	4,653	+287.228%
2026-05-28	23.1700	23.6000	20.6000	21.0000	-20.152%	235	4,649	+171.429%
2026-05-27	26.3500	27.0000	26.1500	26.3000	-1.313%	31	4,533	+116.730%
2026-05-26	25.5000	27.0000	24.7000	26.6500	+0.947%	2,745	4,516	+113.884%
2026-05-22	26.3000	26.4500	26.3000	26.4000	-1.493%	10	2,238	+115.909%
2026-05-21	28.6900	28.6900	26.8000	26.8000	-12.131%	60	2,242	+112.687%
2026-05-20	31.1900	31.1900	30.5000	30.5000	-6.585%	5	2,242	+86.885%
2026-05-19	31.6900	32.6500	31.6900	32.6500	+5.323%	8	2,249	+74.579%
2026-05-18	29.6000	31.1000	29.5400	31.0000	+18.321%	9	2,249	+83.871%
2026-05-15	27.9100	28.0000	25.7000	26.2000	+1.158%	79	2,249	+117.557%
2026-05-14	25.3000	25.9000	25.2300	25.9000	-8.963%	38	2,227	+120.077%
2026-05-13	29.6000	29.6000	28.1000	28.4500	-12.435%	263	2,054	+100.351%
2026-05-12	30.8800	32.4900	30.8800	32.4900	+18.577%	4	2,054	+75.439%
2026-05-11	27.4600	27.4600	26.2500	27.4000	+3.396%	6	2,054	+108.029%
2026-05-08	28.8800	28.8800	26.5000	26.5000	-5.052%	23	2,064	+115.094%
2026-05-07	25.4500	27.9100	25.3000	27.9100	+0.867%	14	2,053	+104.228%
2026-05-06	32.2000	32.2000	27.6700	27.6700	-12.960%	570	2,047	+105.999%
2026-05-05	31.8000	31.8000	31.7900	31.7900	-3.667%	29	1,553	+79.302%
2026-05-04	34.0000	34.0000	32.3000	33.0000	-11.528%	10	1,540	+72.727%
2026-05-01	37.3000	37.3000	37.3000	37.3000	-16.815%	6	1,544	+52.815%
2026-04-30	44.8400	44.8400	44.8400	44.8400	+7.273%	1	1,544	+27.119%
2026-04-28	42.0000	42.0000	41.8000	41.8000	+16.273%	3	1,545	+36.364%
2026-04-23	35.9000	35.9500	35.7500	35.9500	+21.453%	28	1,544	+58.554%
2026-04-22	30.2200	30.2200	29.3000	29.6000	-7.500%	55	1,546	+92.568%
2026-04-21	31.5000	32.0000	31.5000	32.0000	-8.178%	6	1,486	+78.125%
2026-04-20	35.8000	35.8000	34.8500	34.8500	+8.163%	32	1,486	+63.558%
2026-04-17	32.2200	32.2200	32.2200	32.2200	-7.307%	1	1,483	+76.909%
2026-04-16	34.4000	36.7500	34.4000	34.7600	-12.817%	92	1,484	+63.982%
2026-04-15	41.8000	41.8000	39.2000	39.8700	-11.282%	13	1,454	+42.965%
2026-04-14	41.7500	44.9400	41.7500	44.9400	-19.027%	13	1,457	+26.836%
2026-04-13	55.5000	55.5000	55.5000	55.5000	-12.818%	3	1,454	+2.703%
2026-04-10	65.2700	65.2700	62.6000	63.6600	+1.693%	12	1,454	-10.462%
2026-04-09	62.5700	63.2000	62.5400	62.6000	+9.135%	5	1,454	-8.946%
2026-04-08	57.3600	57.3600	57.3600	57.3600	+0.897%	1	1,452	-0.628%
2026-04-02	56.8500	56.8500	56.8500	56.8500	-9.475%	3	1,450	+0.264%
2026-03-27	62.9200	63.3500	62.8000	62.8000	+7.848%	12	1,450	-9.236%
2026-03-26	58.2300	58.2300	58.2300	58.2300	-0.120%	2	1,442	-2.112%
2026-03-25	57.0500	58.3000	57.0500	58.3000	+4.536%	14	1,441	-2.230%
2026-03-24	55.7700	55.7700	55.7700	55.7700	+3.604%	36	1,441	+2.205%
2026-03-20	53.8300	53.8300	53.8300	53.8300	+3.123%	1	1,441	+5.889%
2026-03-18	52.2000	52.2000	52.2000	52.2000	+20.833%	2	1,440	+9.195%
2026-03-11	43.1500	44.3600	43.1500	43.2000	-26.468%	4	1,438	+31.944%
2026-03-02	58.9000	58.9000	58.7500	58.7500	+3.342%	200	1,447	-2.979%
2026-02-25	56.8500	56.8500	56.8500	56.8500	-7.861%	15	1,558	+0.264%
2026-02-24	61.7000	61.7000	61.7000	61.7000	-3.518%	20	1,558	-7.618%
2026-02-23	63.9500	63.9500	63.9500	63.9500	+21.232%	1	1,578	-10.868%
2026-02-09	59.8800	59.8800	52.7500	52.7500	-18.495%	2	1,577	+8.057%
2026-02-06	64.7200	64.7200	64.7200	64.7200	-3.157%	2	1,579	-11.928%
2026-02-05	65.4400	66.8300	65.4400	66.8300	+8.087%	36	1,578	-14.709%
2026-02-04	61.8300	61.8300	61.8300	61.8300	+15.354%	25	1,551	-7.812%
2026-02-03	54.5300	54.5300	53.6000	53.6000	+9.611%	48	1,576	+6.343%
2026-02-02	48.9000	48.9000	48.9000	48.9000	+3.800%	1	1,575	+16.564%
2026-01-30	47.1000	47.2000	47.0500	47.1100	+1.771%	60	1,576	+20.993%
2026-01-29	46.2900	46.2900	46.2900	46.2900	+18.027%	25	1,574	+23.137%
2026-01-27	38.9000	39.2400	38.9000	39.2200	+9.096%	3	1,562	+45.334%
2026-01-26	36.0700	36.0700	35.9500	35.9500	-8.056%	2	1,562	+58.554%
2026-01-22	39.0500	39.1000	39.0500	39.1000	-9.970%	2	1,562	+45.780%
2026-01-21	43.4300	43.4300	43.4300	43.4300	+20.338%	1	1,562	+31.246%
2026-01-20	36.0900	36.0900	36.0900	36.0900	+8.054%	9	1,562	+57.938%
2026-01-16	33.4000	33.4000	33.4000	33.4000	+1.212%	1	1,557	+70.659%
2026-01-15	32.1000	33.0000	32.1000	33.0000	+1.570%	2	1,557	+72.727%
2026-01-14	32.0000	32.4900	32.0000	32.4900	+16.452%	2	1,556	+75.439%
2026-01-13	27.9400	27.9400	27.9000	27.9000	-4.452%	6	1,557	+104.301%
2026-01-09	28.9000	29.2000	28.6700	29.2000	-3.311%	406	1,561	+95.205%
2026-01-05	28.9900	30.2000	28.9900	30.2000	-0.658%	2	1,158	+88.742%
2025-12-31	30.4000	30.4000	30.4000	30.4000	+2.911%	1	1,158	+87.500%
2025-12-30	30.0000	30.0000	29.5400	29.5400	+0.238%	13	1,158	+92.959%
2025-12-26	29.4700	29.4700	29.4700	29.4700	-2.450%	1	1,145	+93.417%
2025-12-24	30.2100	30.2100	30.2100	30.2100	-2.705%	1	1,145	+88.679%
2025-12-23	31.3500	31.3500	31.0500	31.0500	+3.846%	12	1,145	+83.575%
2025-12-22	30.4500	30.8500	29.9000	29.9000	-8.282%	17	1,146	+90.635%
2025-12-19	32.6600	32.6600	32.6000	32.6000	-16.752%	2	1,145	+74.847%
2025-12-18	39.1600	39.1600	39.1600	39.1600	-2.539%	1	1,147	+45.557%
2025-12-17	37.5300	40.1800	37.5300	40.1800	+17.075%	5	1,146	+41.862%
2025-12-16	34.5600	34.5600	34.3200	34.3200	-5.298%	21	1,142	+66.084%
2025-12-15	37.5000	37.5000	36.2400	36.2400	+11.886%	4	1,121	+57.285%
2025-12-12	32.3900	32.3900	32.3900	32.3900	+6.792%	1	1,119	+75.980%
2025-12-11	33.8600	33.8600	30.3300	30.3300	+29.009%	6	1,118	+87.933%
2025-12-10	24.2200	24.2200	23.5100	23.5100	-1.837%	2	1,114	+142.450%
2025-12-09	23.9500	23.9500	23.9500	23.9500	-7.991%	1	1,114	+137.996%
2025-12-05	25.8000	26.5900	25.8000	26.0300	-12.768%	4	1,113	+118.978%
2025-12-03	29.8400	29.8400	29.8400	29.8400	-18.470%	5	1,112	+91.019%
2025-11-25	35.3000	38.1000	35.3000	36.6000	+11.585%	11	1,107	+55.738%
2025-11-24	32.4500	32.9000	32.4500	32.8000	-3.784%	60	1,103	+73.780%
2025-11-21	36.6800	36.6800	33.5200	34.0900	+32.388%	27	1,134	+67.204%
2025-11-17	25.7500	25.7500	25.7500	25.7500	+6.317%	1	1,139	+121.359%
2025-11-14	27.3000	27.3200	23.3000	24.2200	-7.663%	591	1,139	+135.343%
2025-11-13	23.9000	26.2500	23.7000	26.2300	+27.889%	287	579	+117.308%
2025-11-11	20.5100	20.5100	20.5100	20.5100	+7.947%	4	368	+177.913%
2025-11-10	19.0000	19.0000	19.0000	19.0000	-8.213%	10	364	+200.000%
2025-11-07	20.2300	21.0500	20.2300	20.7000	+10.695%	7	374	+175.362%
2025-11-06	19.0000	19.0000	18.5500	18.7000	+1.081%	9	372	+204.813%
2025-11-04	17.5000	18.6000	16.9500	18.5000	+13.776%	345	369	+208.108%
2025-10-30	16.0400	16.2600	16.0400	16.2600	+16.726%	2	163	+250.554%
2025-10-21	13.7300	13.9300	13.7300	13.9300	-3.264%	2	163	+309.189%
2025-10-20	13.7000	14.4000	13.7000	14.4000	+9.924%	98	163	+295.833%
2025-10-17	13.1000	13.1000	13.1000	13.1000	+14.211%	1	80	+335.115%
2025-10-16	11.8000	11.8000	11.4700	11.4700	+1.504%	3	81	+396.949%
2025-10-13	11.3000	11.3000	11.3000	11.3000	+3.670%	1	84	+404.425%
2025-10-10	10.8500	10.9000	10.8500	10.9000	-9.544%	3	85	+422.936%
2025-10-08	12.0500	12.0500	12.0500	12.0500	0.000%	1	82	+373.029%
2025-10-03	12.0500	12.1000	12.0000	12.0500	-11.267%	79	81	+373.029%
2025-09-26	13.5800	13.5800	13.5800	13.5800	+50.055%	1	14	+319.735%
2025-09-22	9.0000	9.0500	9.0000	9.0500	-10.307%	12	13	+529.834%
2025-09-12	9.0500	10.0900	9.0500	10.0900	0.000%	11	11	+464.916%