Dark

ORCL20260821P220
ORCL Aug 21 2026 220.00 Put (ORCL260821P00220000)
option OPRA

EOD

Jul 1, 2026

75.53+2.303%(+1.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	75.0000	75.5300	75.0000	75.5300	+2.303%	14	3,319	0.000%
2026-06-30	73.5300	74.9300	73.5300	73.8300	+1.234%	6	3,310	+2.303%
2026-06-29	66.7000	72.9300	66.7000	72.9300	+1.758%	194	3,315	+3.565%
2026-06-26	70.0400	71.6700	70.0400	71.6700	+4.919%	16	3,222	+5.386%
2026-06-25	67.8000	69.6600	67.8000	68.3100	+7.490%	9	3,220	+10.569%
2026-06-24	57.7500	64.9300	57.7100	63.5500	+13.078%	22	3,218	+18.851%
2026-06-23	49.7400	56.2000	49.7400	56.2000	+17.770%	10	3,225	+34.395%
2026-06-22	41.1500	48.2300	41.1000	47.7200	+19.151%	12	3,226	+58.277%
2026-06-18	40.8900	40.8900	39.8400	40.0500	-1.062%	23	3,226	+88.589%
2026-06-17	38.4400	40.4800	36.8200	40.4800	+10.360%	4	3,226	+86.586%
2026-06-16	37.6500	37.6500	36.6800	36.6800	+6.628%	16	3,226	+105.916%
2026-06-15	36.8700	36.8700	34.3700	34.4000	-19.981%	14	3,220	+119.564%
2026-06-12	44.7700	45.0000	42.3200	42.9900	+2.406%	5	3,220	+75.692%
2026-06-11	47.9100	47.9100	41.9800	41.9800	+20.806%	97	3,220	+79.919%
2026-06-10	34.8000	34.8000	29.8300	34.7500	+7.752%	85	3,229	+117.353%
2026-06-09	28.9500	35.5700	28.9500	32.2500	+12.369%	39	3,198	+134.202%
2026-06-08	29.5000	30.1000	27.8500	28.7000	+1.593%	113	3,191	+163.171%
2026-06-05	21.3000	30.1000	21.3000	28.2500	+52.703%	251	3,182	+167.363%
2026-06-04	22.1600	22.2000	18.3000	18.5000	-12.072%	254	3,102	+308.270%
2026-06-03	21.0200	22.5200	20.5000	21.0400	+18.602%	166	2,968	+258.983%
2026-06-02	17.9800	20.5000	17.5400	17.7400	+1.198%	66	2,913	+325.761%
2026-06-01	24.3000	24.7000	17.1000	17.5300	-28.595%	1,907	3,139	+330.861%
2026-05-29	27.7600	28.2000	24.5500	24.5500	-26.054%	313	1,710	+207.658%
2026-05-28	37.8000	37.8000	33.0700	33.2000	-18.146%	163	1,503	+127.500%
2026-05-27	40.5600	40.5600	40.5600	40.5600	+5.488%	1	1,488	+86.218%
2026-05-26	37.8000	38.4500	37.8000	38.4500	-1.030%	14	1,488	+96.437%
2026-05-22	39.0000	39.0000	38.8500	38.8500	-6.723%	40	1,484	+94.414%
2026-05-21	43.3500	43.3500	41.6500	41.6500	-6.404%	50	1,484	+81.345%
2026-05-18	44.0000	45.4000	43.5000	44.5000	+13.956%	18	1,484	+69.730%
2026-05-15	38.7500	39.6000	38.4000	39.0500	+2.225%	70	1,486	+93.419%
2026-05-14	37.5000	38.4300	37.4800	38.2000	-3.899%	30	1,497	+97.723%
2026-05-11	40.7000	40.7000	39.5000	39.7500	+0.633%	88	1,481	+90.013%
2026-05-08	39.0000	39.5000	39.0000	39.5000	-3.659%	5	1,465	+91.215%
2026-05-07	40.7000	41.0000	40.7000	41.0000	-0.485%	9	1,462	+84.220%
2026-05-06	42.9000	42.9000	41.2000	41.2000	-11.302%	6	1,460	+83.325%
2026-05-05	46.4500	46.4500	46.4500	46.4500	-24.716%	8	1,461	+62.605%
2026-04-30	61.7000	61.7000	61.7000	61.7000	+39.593%	1	1,461	+22.415%
2026-04-22	44.2000	44.2000	44.2000	44.2000	-2.147%	4	1,460	+70.882%
2026-04-21	45.1700	45.1700	45.1700	45.1700	-10.554%	4	1,458	+67.213%
2026-04-16	50.5000	50.5000	50.5000	50.5000	-25.571%	1	1,458	+49.564%
2026-04-13	67.7600	67.8500	67.7600	67.8500	-16.810%	6	1,457	+11.319%
2026-04-10	84.0400	84.7700	81.5600	81.5600	-0.306%	13	1,452	-7.393%
2026-04-09	81.7300	81.8100	81.7300	81.8100	+12.407%	60	1,456	-7.676%
2026-04-08	72.7800	72.7800	72.7800	72.7800	-5.603%	5	1,516	+3.779%
2026-04-01	77.1000	77.1000	77.1000	77.1000	-5.049%	4	1,521	-2.036%
2026-03-27	80.9400	81.2000	80.9400	81.2000	+7.195%	70	1,521	-6.983%
2026-03-26	76.9800	76.9800	75.7500	75.7500	+11.348%	3	1,461	-0.290%
2026-03-23	68.0300	68.0300	68.0300	68.0300	-0.730%	5	1,458	+11.025%
2026-03-18	68.5300	68.5300	68.5300	68.5300	+1.226%	1	1,453	+10.215%
2026-03-16	67.7000	67.7000	67.7000	67.7000	+8.216%	10	1,452	+11.566%
2026-03-11	60.9800	62.5600	60.9800	62.5600	-13.531%	2	1,462	+20.732%
2026-03-06	72.3000	72.3500	72.3000	72.3500	-7.125%	2	1,464	+4.395%
2026-03-03	77.9000	77.9000	77.9000	77.9000	-1.305%	4	1,464	-3.042%
2026-02-27	78.9300	78.9300	78.9300	78.9300	+4.751%	2	1,460	-4.308%
2026-02-25	75.6000	75.6000	75.3500	75.3500	-4.013%	11	1,449	+0.239%
2026-02-24	78.5000	78.5000	78.5000	78.5000	-5.796%	4	1,449	-3.783%
2026-02-23	80.8800	83.3300	80.8800	83.3300	+21.472%	15	1,449	-9.360%
2026-02-19	68.6000	68.6000	68.6000	68.6000	+4.097%	30	1,444	+10.102%
2026-02-10	64.9600	65.9500	64.9600	65.9000	-19.339%	3	1,474	+14.613%
2026-02-06	82.9600	83.2300	81.7000	81.7000	-1.495%	23	1,475	-7.552%
2026-02-05	83.6100	83.6100	82.9400	82.9400	+7.366%	2	1,488	-8.934%
2026-02-04	75.5300	77.3500	75.5300	77.2500	+6.156%	38	1,490	-2.227%
2026-02-03	70.8600	72.7700	70.8600	72.7700	+17.371%	2	1,495	+3.793%
2026-01-30	62.0000	62.0000	62.0000	62.0000	-1.697%	1	1,493	+21.823%
2026-01-29	63.7900	63.7900	62.9800	63.0700	+12.826%	9	1,492	+19.756%
2026-01-28	55.9000	55.9000	55.9000	55.9000	+4.623%	4	1,484	+35.116%
2026-01-27	53.3000	53.4300	53.2900	53.4300	+7.765%	3	1,484	+41.363%
2026-01-26	49.5800	49.5800	49.5800	49.5800	-6.258%	1	1,483	+52.340%
2026-01-23	52.8900	52.8900	52.8900	52.8900	-0.955%	15	1,483	+42.806%
2026-01-22	52.7500	53.4000	52.7500	53.4000	-5.654%	10	1,468	+41.442%
2026-01-21	56.6000	56.6000	56.6000	56.6000	+8.346%	10	1,458	+33.445%
2026-01-20	52.2400	52.2400	52.2400	52.2400	+13.813%	3	1,458	+44.583%
2026-01-16	45.9000	45.9000	45.9000	45.9000	+4.318%	1	1,458	+64.553%
2026-01-14	41.5500	44.0200	41.5500	44.0000	+15.183%	5	1,458	+71.659%
2026-01-12	38.3200	38.3200	38.2000	38.2000	-15.356%	2	1,455	+97.723%
2026-01-06	45.1300	45.1300	45.1300	45.1300	+5.076%	20	1,454	+67.361%
2026-01-02	42.7600	42.9500	42.7600	42.9500	+1.178%	21	1,465	+75.856%
2025-12-31	42.4500	42.4500	42.4500	42.4500	+1.071%	500	978	+77.927%
2025-12-22	42.0000	42.0000	42.0000	42.0000	-10.064%	1	978	+79.833%
2025-12-19	46.7000	46.7000	46.7000	46.7000	-10.365%	1	979	+61.734%
2025-12-18	50.2700	52.1000	50.2700	52.1000	-2.708%	2	978	+44.971%
2025-12-17	53.5500	53.5500	53.5500	53.5500	+10.755%	1	978	+41.046%
2025-12-16	49.3100	49.3100	48.3500	48.3500	-1.708%	42	977	+56.215%
2025-12-15	49.7600	51.7700	49.1900	49.1900	+11.038%	8	965	+53.547%
2025-12-11	44.3000	44.3000	44.3000	44.3000	+28.967%	1	958	+70.497%
2025-12-10	34.3500	34.3500	34.3500	34.3500	+1.417%	350	958	+119.884%
2025-12-09	33.8700	33.8700	33.8700	33.8700	-7.027%	8	958	+123.000%
2025-12-05	37.1000	37.1000	36.4300	36.4300	-10.049%	6	958	+107.329%
2025-12-03	40.5000	40.5000	40.5000	40.5000	-1.075%	1	953	+86.494%
2025-12-02	40.9400	40.9400	40.9400	40.9400	-5.993%	1	952	+84.489%
2025-12-01	43.4700	43.5500	43.4700	43.5500	-1.359%	2	951	+73.433%
2025-11-28	44.0000	44.1500	44.0000	44.1500	+4.720%	3	949	+71.076%
2025-11-26	42.1600	42.1600	42.1600	42.1600	-9.060%	1	946	+79.151%
2025-11-25	46.3600	46.3600	46.3600	46.3600	-0.982%	4	946	+62.921%
2025-11-21	48.5600	48.5600	46.8200	46.8200	+20.360%	3	942	+61.320%
2025-11-20	32.0400	38.9000	32.0400	38.9000	+5.908%	4	942	+94.165%
2025-11-18	36.7300	36.7300	36.7300	36.7300	+1.604%	1	940	+105.636%
2025-11-17	36.1500	36.1500	36.1500	36.1500	+6.953%	3	939	+108.935%
2025-11-13	33.7800	33.8000	33.7800	33.8000	+6.962%	3	936	+123.462%
2025-11-12	30.3500	31.6000	30.3500	31.6000	+7.593%	4	933	+139.019%
2025-11-11	29.3700	29.3700	29.3700	29.3700	+6.995%	7	931	+157.167%
2025-11-10	27.4500	27.4500	27.4500	27.4500	+2.045%	15	931	+175.155%
2025-11-06	26.9000	26.9000	26.9000	26.9000	+9.350%	2	927	+180.781%
2025-11-05	25.0800	25.0800	24.6000	24.6000	+5.579%	21	927	+207.033%
2025-11-03	23.1800	23.3000	23.1800	23.3000	-0.851%	26	927	+224.163%
2025-10-31	23.3000	23.5500	23.3000	23.5000	-0.844%	153	927	+221.404%
2025-10-30	23.8000	23.8000	23.0000	23.7000	+16.749%	703	773	+218.692%
2025-10-29	20.3000	20.3000	20.3000	20.3000	+13.092%	1	79	+272.069%
2025-10-28	17.9500	17.9500	17.9500	17.9500	-5.922%	1	78	+320.780%
2025-10-23	19.0000	19.3000	19.0000	19.0800	-4.217%	18	79	+295.860%
2025-10-21	20.3000	20.3000	19.6400	19.9200	+31.053%	27	75	+279.167%
2025-10-16	15.2000	15.2000	15.2000	15.2000	-13.440%	2	50	+396.908%
2025-10-10	18.2500	18.2500	17.5600	17.5600	+8.731%	4	50	+330.125%
2025-10-09	16.1500	16.1500	16.1500	16.1500	-10.028%	5	50	+367.678%
2025-10-08	17.7000	18.1000	17.7000	17.9500	-8.883%	7	50	+320.780%
2025-10-07	20.4000	20.4000	19.6500	19.7000	+14.535%	3	50	+283.401%
2025-10-06	17.2000	17.2000	17.2000	17.2000	-1.714%	9	49	+339.128%
2025-10-03	17.5000	17.5000	17.5000	17.5000	-9.091%	1	47	+331.600%
2025-09-30	19.2500	19.2500	19.2500	19.2500	0.000%	5	47	+292.364%
2025-09-29	19.2500	19.2500	19.2500	19.2500	+2.667%	1	47	+292.364%
2025-09-25	17.8000	18.7500	17.0500	18.7500	+24.172%	35	46	+302.827%
2025-09-23	15.3000	15.3000	15.1000	15.1000	+15.267%	2	19	+400.199%
2025-09-22	12.6000	13.1000	12.6000	13.1000	-11.186%	12	17	+476.565%
2025-09-19	14.7500	14.7500	14.7500	14.7500	+21.901%	5	5	+412.068%
2025-09-11	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	+524.215%