Dark

ORCL20260821P210
ORCL Aug 21 2026 210.00 Put (ORCL260821P00210000)
option OPRA

EOD

Jul 1, 2026

68.03+6.580%(+4.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	65.4000	68.0300	65.3900	68.0300	+6.580%	11	2,192	0.000%
2026-06-30	62.7900	64.7300	62.3400	63.8300	+0.949%	7	2,181	+6.580%
2026-06-29	64.5500	64.5500	61.1900	63.2300	+4.478%	41	2,179	+7.591%
2026-06-26	60.5600	60.5600	60.4600	60.5200	+3.666%	6	2,182	+12.409%
2026-06-25	57.0500	59.9500	57.0000	58.3800	+5.646%	44	2,180	+16.530%
2026-06-24	49.2700	55.5400	49.2700	55.2600	+19.559%	30	2,185	+23.109%
2026-06-23	42.1200	46.2200	42.1200	46.2200	+18.149%	14	2,183	+47.187%
2026-06-22	33.8200	39.2500	33.5000	39.1200	+22.556%	12	2,175	+73.901%
2026-06-18	32.2700	32.8200	31.9200	31.9200	-3.097%	80	2,208	+113.127%
2026-06-17	30.8000	32.9500	30.8000	32.9400	+13.940%	3	2,208	+106.527%
2026-06-16	27.0000	29.5500	27.0000	28.9100	+3.843%	22	2,208	+135.316%
2026-06-15	29.3300	29.3300	27.1500	27.8400	-25.542%	20	2,205	+144.361%
2026-06-12	37.0900	37.4600	37.0900	37.3900	+6.829%	7	2,205	+81.947%
2026-06-11	37.4500	40.5000	35.0000	35.0000	+22.807%	173	2,205	+94.371%
2026-06-10	28.6300	28.6300	23.6300	28.5000	+8.118%	179	2,145	+138.702%
2026-06-09	22.9000	29.6000	20.7000	26.3600	+14.609%	107	2,081	+158.080%
2026-06-08	21.3400	24.0000	21.3400	23.0000	-1.160%	143	2,074	+195.783%
2026-06-05	18.7000	23.9600	18.6300	23.2700	+65.859%	218	2,073	+192.351%
2026-06-04	17.0700	17.0700	13.9000	14.0300	-14.815%	189	2,025	+384.890%
2026-06-03	16.6100	17.6500	16.0000	16.4700	+22.272%	93	2,053	+313.054%
2026-06-02	13.7000	16.0500	13.4700	13.4700	-1.319%	731	1,991	+405.048%
2026-06-01	20.1600	20.1600	13.3000	13.6500	-31.647%	308	1,535	+398.388%
2026-05-29	22.0000	22.4200	19.6900	19.9700	-26.256%	248	1,442	+240.661%
2026-05-28	29.9700	29.9700	26.9000	27.0800	-18.138%	24	1,439	+151.219%
2026-05-27	33.0800	33.0800	33.0800	33.0800	+6.710%	1	1,431	+105.653%
2026-05-26	31.0000	31.0000	31.0000	31.0000	-4.468%	15	1,431	+119.452%
2026-05-22	32.4500	32.4500	32.4500	32.4500	-5.942%	4	1,423	+109.646%
2026-05-21	34.2000	35.3500	34.1500	34.5000	-11.014%	78	1,427	+97.188%
2026-05-19	38.7700	38.7700	38.7700	38.7700	+3.112%	1	1,427	+75.471%
2026-05-18	36.6000	37.8000	36.6000	37.6000	+14.112%	10	1,442	+80.931%
2026-05-15	32.9500	33.7500	32.4000	32.9500	+3.780%	27	1,442	+106.464%
2026-05-14	32.0000	32.0000	30.7500	31.7500	-20.226%	43	1,438	+114.268%
2026-05-12	39.6600	39.8000	39.6600	39.8000	+18.523%	4	1,433	+70.930%
2026-05-11	32.4500	33.6900	32.4500	33.5800	+3.228%	31	1,433	+102.591%
2026-05-08	32.4000	32.5300	32.4000	32.5300	-1.722%	13	1,422	+109.130%
2026-05-07	32.4000	33.1000	32.4000	33.1000	-3.779%	4	1,421	+105.529%
2026-05-06	35.2500	35.2500	34.2500	34.4000	-10.649%	137	1,425	+97.762%
2026-05-05	38.6500	38.6500	38.5000	38.5000	+6.501%	8	1,419	+76.701%
2026-04-22	36.1500	36.1500	36.1500	36.1500	-5.118%	44	1,412	+88.188%
2026-04-21	38.1000	38.1000	38.1000	38.1000	-12.815%	1	1,413	+78.556%
2026-04-20	43.7000	43.7000	43.7000	43.7000	0.000%	2	1,413	+55.675%
2026-04-17	38.9700	43.9200	38.9700	43.7000	-6.122%	7	1,411	+55.675%
2026-04-15	49.3100	49.3100	46.5500	46.5500	-10.031%	7	1,406	+46.144%
2026-04-14	49.0000	53.0000	49.0000	51.7400	-14.053%	7	1,404	+31.484%
2026-04-13	68.8700	68.8700	60.2000	60.2000	-16.214%	13	1,407	+13.007%
2026-04-10	73.8000	74.7300	71.8500	71.8500	+2.394%	50	1,408	-5.317%
2026-04-09	70.1700	70.1700	70.1700	70.1700	-0.383%	1	1,362	-3.050%
2026-04-02	70.4400	70.4400	70.4400	70.4400	+5.782%	1	1,360	-3.421%
2026-03-31	66.5900	66.5900	66.5900	66.5900	+1.820%	1	1,360	+2.162%
2026-03-24	65.4000	65.4000	65.4000	65.4000	+10.473%	9	1,359	+4.021%
2026-03-23	59.2000	59.2000	59.2000	59.2000	-7.860%	1	1,363	+14.916%
2026-03-20	64.2500	64.2500	64.2500	64.2500	+16.226%	1	1,362	+5.883%
2026-03-12	55.2800	55.2800	55.2800	55.2800	+3.038%	2	1,363	+23.064%
2026-03-11	49.9400	53.6500	49.9400	53.6500	-18.576%	3	1,365	+26.803%
2026-03-10	65.8900	65.8900	65.8900	65.8900	-1.657%	10	1,365	+3.248%
2026-03-03	67.0000	67.0000	67.0000	67.0000	+0.631%	10	1,361	+1.537%
2026-03-02	66.5800	66.5800	66.5800	66.5800	-10.607%	1	1,351	+2.178%
2026-02-23	74.4800	74.4800	74.4800	74.4800	+22.239%	2	1,350	-8.660%
2026-02-18	61.6800	61.6800	60.9300	60.9300	+3.114%	3	1,350	+11.653%
2026-02-13	59.2800	59.2800	59.0900	59.0900	-5.259%	5	1,345	+15.129%
2026-02-09	62.3700	62.3700	62.3700	62.3700	-17.772%	5	1,345	+9.075%
2026-02-05	74.2400	75.8500	74.2400	75.8500	+8.280%	11	1,345	-10.310%
2026-02-04	70.0500	70.0500	70.0500	70.0500	+13.939%	5	1,341	-2.884%
2026-02-03	61.4800	61.4800	61.4800	61.4800	+8.335%	2	1,336	+10.654%
2026-02-02	56.7500	56.7500	56.7500	56.7500	+7.972%	5	1,338	+19.877%
2026-01-29	55.0100	55.0100	52.5600	52.5600	+23.671%	13	1,343	+29.433%
2026-01-26	42.5000	42.5000	42.5000	42.5000	-7.609%	1	1,331	+60.071%
2026-01-22	45.8500	46.0000	45.8500	46.0000	-6.218%	2	1,331	+47.891%
2026-01-21	49.0500	49.0500	49.0500	49.0500	+24.968%	2	1,331	+38.695%
2026-01-16	39.2500	39.2500	39.2500	39.2500	+3.154%	1	1,332	+73.325%
2026-01-14	36.9000	38.0500	36.9000	38.0500	+11.912%	2	1,332	+78.791%
2026-01-13	34.0000	34.0000	34.0000	34.0000	-6.900%	3	1,331	+100.088%
2026-01-05	36.5200	36.5200	36.5200	36.5200	-0.761%	10	1,321	+86.281%
2026-01-02	36.3300	37.2200	36.3300	36.8000	+2.507%	61	1,321	+84.864%
2025-12-30	35.2000	35.9000	35.2000	35.9000	+2.425%	24	1,320	+89.499%
2025-12-26	35.5600	35.5600	35.0500	35.0500	-12.919%	11	1,299	+94.094%
2025-12-19	40.2500	40.2500	40.2500	40.2500	-12.003%	1	1,292	+69.019%
2025-12-17	45.7400	45.7400	45.7400	45.7400	+6.496%	1	1,291	+48.732%
2025-12-15	42.9500	42.9500	42.9500	42.9500	+54.608%	1	1,291	+58.393%
2025-12-10	29.1900	29.1900	27.7800	27.7800	-2.697%	2	1,291	+144.888%
2025-12-09	28.5500	28.5500	28.5500	28.5500	-3.710%	1	1,291	+138.284%
2025-12-08	29.6500	29.6500	29.6500	29.6500	-3.921%	2	1,290	+129.444%
2025-12-05	30.8600	30.8600	30.8600	30.8600	-4.012%	1	1,290	+120.447%
2025-12-04	33.0500	33.0500	32.1500	32.1500	-11.310%	51	1,290	+111.602%
2025-12-03	36.2500	36.2500	36.2500	36.2500	+4.648%	3	1,281	+87.669%
2025-12-02	34.6400	34.6400	34.6400	34.6400	-6.555%	1	1,281	+96.391%
2025-12-01	37.9400	37.9400	37.0700	37.0700	-2.703%	5	1,282	+83.518%
2025-11-28	38.1000	38.1000	38.1000	38.1000	+6.992%	2	1,280	+78.556%
2025-11-26	35.6100	35.6100	35.6100	35.6100	-16.310%	1	1,279	+91.042%
2025-11-25	42.4000	42.6000	42.4000	42.5500	+10.952%	7	1,279	+59.882%
2025-11-24	40.5100	40.5100	37.7500	38.3500	-5.309%	3	1,273	+77.392%
2025-11-21	39.2000	42.8100	39.2000	40.5000	+27.159%	6	1,271	+67.975%
2025-11-18	31.8500	31.8500	31.8500	31.8500	-4.037%	5	1,270	+113.595%
2025-11-14	33.1900	33.1900	33.1900	33.1900	+7.376%	1	1,268	+104.971%
2025-11-13	29.1500	30.9100	29.1500	30.9100	+26.993%	3	1,267	+120.091%
2025-11-11	26.4000	26.4000	24.3400	24.3400	+3.795%	146	1,265	+179.499%
2025-11-10	23.4500	23.4500	23.4500	23.4500	-3.696%	5	1,136	+190.107%
2025-11-07	24.3500	24.3500	24.3500	24.3500	+7.982%	4	1,136	+179.384%
2025-11-06	23.5400	23.5400	22.5500	22.5500	+9.466%	5	1,132	+201.685%
2025-11-05	21.2500	21.2500	20.6000	20.6000	+5.749%	9	1,132	+230.243%
2025-11-03	19.4800	19.4800	19.4800	19.4800	-2.356%	1	1,127	+249.230%
2025-10-31	19.4800	19.9500	19.4800	19.9500	+1.527%	1,083	1,127	+241.003%
2025-10-30	19.3600	19.6500	19.3600	19.6500	+25.639%	2	44	+246.209%
2025-10-27	15.4500	15.6400	15.4500	15.6400	-5.212%	2	44	+334.974%
2025-10-22	16.5000	16.5000	16.5000	16.5000	-1.434%	1	44	+312.303%
2025-10-21	16.4700	16.7400	16.4700	16.7400	+3.975%	2	43	+306.392%
2025-10-17	15.0000	16.2100	15.0000	16.1000	+21.053%	16	43	+322.547%
2025-10-16	13.7000	13.7000	13.3000	13.3000	-11.037%	2	33	+411.504%
2025-10-14	14.9500	14.9500	14.9500	14.9500	+11.985%	1	33	+355.050%
2025-10-13	13.3500	13.3500	13.3500	13.3500	-1.476%	1	33	+409.588%
2025-10-09	13.7500	13.7500	13.5500	13.5500	-10.205%	2	33	+402.066%
2025-10-01	15.6500	15.7500	15.0900	15.0900	+7.632%	50	32	+350.828%
2025-09-24	14.0200	14.0200	14.0200	14.0200	+27.455%	1	8	+385.235%
2025-09-22	11.0000	11.0000	11.0000	11.0000	-14.397%	6	7	+518.455%
2025-09-17	12.8500	12.8500	12.8500	12.8500	0.000%	1	1	+429.416%