Dark

ORCL20260821P230
ORCL Aug 21 2026 230.00 Put (ORCL260821P00230000)
option OPRA

EOD

Jul 1, 2026

87.10+5.961%(+4.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	87.1000	87.1000	87.1000	87.1000	+5.961%	4	895	0.000%
2026-06-29	82.0000	83.1700	81.8500	82.2000	+2.879%	70	893	+5.961%
2026-06-25	77.0000	79.9000	77.0000	79.9000	+23.112%	3	948	+9.011%
2026-06-23	57.9500	64.9000	57.9500	64.9000	+12.129%	10	950	+34.206%
2026-06-22	54.0300	57.8800	54.0300	57.8800	+18.972%	3	959	+50.484%
2026-06-18	51.9600	51.9800	48.6000	48.6500	+1.354%	160	842	+79.034%
2026-06-17	47.4000	48.0000	47.4000	48.0000	+4.009%	40	842	+81.458%
2026-06-15	46.1500	46.1500	46.1500	46.1500	-10.388%	1	842	+88.732%
2026-06-11	57.2000	57.2000	50.6500	51.5000	+29.235%	86	842	+69.126%
2026-06-10	42.3500	42.3500	37.4100	39.8500	+4.183%	29	794	+118.570%
2026-06-09	32.9700	43.2500	32.8000	38.2500	+7.293%	49	814	+127.712%
2026-06-05	27.3500	35.6500	27.3500	35.6500	+52.677%	200	809	+144.320%
2026-06-04	26.0100	26.0100	23.3500	23.3500	-12.218%	107	794	+273.019%
2026-06-03	24.8000	27.9900	24.8000	26.6000	+17.908%	164	795	+227.444%
2026-06-02	23.1500	25.4200	20.9500	22.5600	+1.393%	649	733	+286.082%
2026-06-01	29.3000	29.3000	21.4500	22.2500	-25.685%	388	277	+291.461%
2026-05-29	34.6300	34.6500	29.3100	29.9400	-26.111%	129	187	+190.915%
2026-05-28	40.9700	40.9700	40.0200	40.5200	-15.230%	151	151	+114.956%
2026-05-26	47.8000	47.8000	47.7500	47.8000	+1.702%	30	71	+82.218%
2026-05-22	47.0000	47.0000	47.0000	47.0000	-11.069%	9	62	+85.319%
2026-05-20	52.9000	52.9000	52.8500	52.8500	+1.440%	20	71	+64.806%
2026-05-18	53.0500	53.0500	52.1000	52.1000	+0.038%	3	72	+67.179%
2026-05-12	52.0800	52.0800	52.0800	52.0800	+10.550%	2	72	+67.243%
2026-05-11	47.1000	47.1100	47.0500	47.1100	+0.878%	14	72	+84.886%
2026-05-08	46.7000	46.7000	46.7000	46.7000	-0.638%	90	75	+86.510%
2026-05-07	47.1100	47.1400	47.0000	47.0000	-11.404%	3	69	+85.319%
2026-04-21	53.0500	53.0500	53.0500	53.0500	-8.202%	4	69	+64.185%
2026-04-16	56.9500	57.7900	56.9500	57.7900	-8.777%	31	69	+50.718%
2026-04-15	63.3500	63.3500	63.3500	63.3500	-31.551%	2	39	+37.490%
2026-04-10	94.1600	94.1600	92.5500	92.5500	+3.523%	2	37	-5.889%
2026-04-09	89.3000	89.5900	88.6200	89.4000	+4.954%	27	37	-2.573%
2026-04-06	85.1800	85.1800	85.1800	85.1800	-1.731%	1	111	+2.254%
2026-04-01	84.5800	86.6800	84.5800	86.6800	+0.943%	24	111	+0.485%
2026-03-26	85.8700	85.8700	85.8700	85.8700	+4.262%	20	130	+1.432%
2026-03-25	82.3600	82.3600	82.3600	82.3600	-0.327%	1	110	+5.755%
2026-03-20	82.6300	82.6300	82.6300	82.6300	+7.914%	1	110	+5.410%
2026-03-16	76.6400	76.6400	76.5700	76.5700	-7.725%	5	111	+13.752%
2026-03-09	82.9800	82.9800	82.9800	82.9800	-10.485%	1	106	+4.965%
2026-02-23	92.6300	92.7000	92.6300	92.7000	+10.291%	6	105	-6.041%
2026-02-20	84.0500	84.0500	84.0500	84.0500	+10.258%	2	111	+3.629%
2026-02-19	76.2300	76.2300	76.2300	76.2300	+2.076%	1	111	+14.259%
2026-02-10	74.4300	74.6800	74.4300	74.6800	-5.885%	2	112	+16.631%
2026-02-09	79.4200	79.5400	78.2000	79.3500	-13.421%	25	112	+9.767%
2026-02-05	91.9500	91.9500	91.5500	91.6500	+12.234%	3	87	-4.965%
2026-02-03	81.6600	81.6600	81.6600	81.6600	+18.108%	4	86	+6.662%
2026-02-02	69.1400	69.1400	69.1400	69.1400	-4.238%	1	86	+25.976%
2026-01-30	72.2000	72.2000	72.2000	72.2000	+1.433%	2	87	+20.637%
2026-01-29	72.3200	72.3200	71.1800	71.1800	+10.118%	4	85	+22.366%
2026-01-28	64.6400	64.6400	64.6400	64.6400	-2.356%	3	83	+34.746%
2026-01-21	66.1000	66.2000	66.1000	66.2000	+15.978%	2	80	+31.571%
2026-01-20	57.0800	57.0800	57.0800	57.0800	+5.782%	1	80	+52.593%
2026-01-16	53.9600	53.9600	53.9600	53.9600	+20.662%	1	79	+61.416%
2026-01-12	44.7200	44.7200	44.7200	44.7200	-18.513%	1	79	+94.767%
2026-01-08	54.8800	54.8800	54.8800	54.8800	+4.933%	20	80	+58.710%
2026-01-06	52.3000	52.3000	52.3000	52.3000	+1.751%	20	85	+66.539%
2026-01-05	51.4000	51.4000	51.4000	51.4000	+2.167%	40	97	+69.455%
2026-01-02	48.6800	50.3100	48.6800	50.3100	+1.024%	41	97	+73.127%
2025-12-23	50.9300	50.9300	49.8000	49.8000	-2.353%	8	84	+74.900%
2025-12-22	51.0000	51.0000	51.0000	51.0000	-12.865%	1	83	+70.784%
2025-12-18	58.5300	58.5300	58.5300	58.5300	+6.631%	2	83	+48.813%
2025-12-16	54.8900	54.8900	54.8900	54.8900	-4.969%	1	83	+58.681%
2025-12-15	57.7600	57.7600	57.7600	57.7600	+6.274%	1	83	+50.796%
2025-12-12	52.7800	54.3500	52.7800	54.3500	+2.936%	4	82	+60.258%
2025-12-11	52.0000	52.8000	52.0000	52.8000	+32.797%	51	79	+64.962%
2025-12-09	39.7600	39.7600	39.7600	39.7600	-2.310%	4	80	+119.064%
2025-12-08	40.7000	40.7000	40.7000	40.7000	-16.031%	1	79	+114.005%
2025-11-26	48.4700	48.4700	48.4700	48.4700	-7.057%	1	78	+79.699%
2025-11-24	52.1500	52.1500	52.1500	52.1500	-1.436%	1	78	+67.018%
2025-11-21	52.8500	55.5600	52.8500	52.9100	+25.498%	13	79	+64.619%
2025-11-18	42.1600	42.1600	42.1600	42.1600	-3.214%	1	87	+106.594%
2025-11-14	44.2200	44.2200	43.2500	43.5600	+10.981%	12	88	+99.954%
2025-11-13	39.3500	39.3500	39.2500	39.2500	+6.024%	4	88	+121.911%
2025-11-12	37.0200	37.0200	37.0200	37.0200	+8.691%	1	84	+135.278%
2025-11-11	36.1000	36.1000	34.0600	34.0600	-1.703%	36	85	+155.725%
2025-11-07	34.6500	35.4200	34.6500	34.6500	+6.288%	19	68	+151.371%
2025-11-06	33.3500	33.3500	32.6000	32.6000	+18.116%	4	65	+167.178%
2025-10-31	27.6000	27.6000	27.6000	27.6000	+0.951%	4	61	+215.580%
2025-10-30	27.4700	27.5200	27.1000	27.3400	+23.431%	12	57	+218.581%
2025-10-27	21.9700	22.1500	21.9700	22.1500	-1.730%	2	47	+293.228%
2025-10-23	22.5000	22.5400	22.5000	22.5400	-3.095%	6	47	+286.424%
2025-10-21	23.2000	23.3500	23.2000	23.2600	-1.441%	3	47	+274.463%
2025-10-20	23.6000	23.6000	23.6000	23.6000	+4.889%	2	46	+269.068%
2025-10-17	22.4500	22.5000	22.4500	22.5000	+7.143%	2	46	+287.111%
2025-10-14	21.0000	21.0000	21.0000	21.0000	+12.601%	2	47	+314.762%
2025-10-13	18.6500	18.6500	18.6500	18.6500	-10.120%	2	45	+367.024%
2025-10-10	20.7500	20.7500	20.7500	20.7500	+3.491%	2	47	+319.759%
2025-10-09	20.0500	20.0500	20.0500	20.0500	-5.869%	2	45	+334.414%
2025-09-26	21.3000	21.3000	21.3000	21.3000	+17.033%	38	43	+308.920%
2025-09-17	18.2000	18.2000	18.2000	18.2000	+4.238%	1	5	+378.571%
2025-09-12	17.8000	17.8000	17.4600	17.4600	+22.526%	3	5	+398.855%
2025-09-11	14.2500	14.2500	14.2500	14.2500	0.000%	2	2	+511.228%