Dark

ORCL20260821P240
ORCL Aug 21 2026 240.00 Put (ORCL260821P00240000)
option OPRA

EOD

Jun 30, 2026

94.00+1.666%(+1.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	94.0000	94.0000	94.0000	94.0000	+1.666%	1	1,003	0.000%
2026-06-29	92.4500	92.4600	92.4300	92.4600	+5.428%	4	1,004	+1.666%
2026-06-25	87.7000	87.7000	87.7000	87.7000	+5.701%	1	1,004	+7.184%
2026-06-24	80.5900	82.9700	80.5900	82.9700	+15.880%	3	1,005	+13.294%
2026-06-23	69.4500	71.6000	69.4500	71.6000	+22.039%	101	1,004	+31.285%
2026-06-22	58.6700	58.6700	58.6700	58.6700	+2.391%	1	1,042	+60.218%
2026-06-18	59.8300	60.8100	57.3000	57.3000	+6.506%	4	1,033	+64.049%
2026-06-17	53.8000	53.8000	53.8000	53.8000	-12.092%	1	1,033	+74.721%
2026-06-12	61.2000	61.2000	61.2000	61.2000	-6.906%	8	1,033	+53.595%
2026-06-11	65.2500	65.7400	62.0000	65.7400	+33.699%	18	1,033	+42.988%
2026-06-10	49.4400	49.4400	43.7300	49.1700	+3.756%	7	1,037	+91.173%
2026-06-09	40.5800	50.4100	40.5800	47.3900	+12.565%	6	1,036	+98.354%
2026-06-08	42.1000	42.1000	42.1000	42.1000	+0.286%	1	1,035	+123.278%
2026-06-05	37.2700	43.9000	36.1300	41.9800	+42.305%	118	1,036	+123.916%
2026-06-04	35.3000	35.3000	29.3000	29.5000	-8.810%	48	1,083	+218.644%
2026-06-03	32.6200	33.7800	31.4500	32.3500	+16.577%	113	1,078	+190.572%
2026-06-02	28.4200	31.0900	27.5300	27.7500	+1.277%	906	1,043	+238.739%
2026-06-01	33.9000	33.9000	26.7800	27.4000	-26.933%	434	395	+243.066%
2026-05-29	41.0000	41.0000	37.0000	37.5000	-22.280%	27	57	+150.667%
2026-05-28	47.7900	48.2500	47.7900	48.2500	-11.711%	31	56	+94.819%
2026-05-22	55.3000	55.3000	54.6500	54.6500	-11.167%	8	52	+72.004%
2026-05-20	61.5200	61.5200	61.5200	61.5200	+12.058%	1	46	+52.796%
2026-05-11	54.6500	54.9000	54.6000	54.9000	+1.667%	12	45	+71.220%
2026-05-07	54.0000	54.0000	54.0000	54.0000	-3.915%	17	40	+74.074%
2026-05-06	59.4000	59.4000	56.2000	56.2000	-11.301%	7	28	+67.260%
2026-05-05	63.3600	63.3600	63.3600	63.3600	+4.039%	1	26	+48.359%
2026-04-21	60.9000	60.9000	60.9000	60.9000	-41.358%	3	22	+54.351%
2026-04-10	103.3000	104.0900	103.3000	103.8500	+8.177%	4	22	-9.485%
2026-04-08	96.0000	96.0000	96.0000	96.0000	+0.999%	22	1,408	-2.083%
2026-04-02	95.0500	95.0500	95.0500	95.0500	-6.272%	1	1,431	-1.105%
2026-03-30	101.4100	101.4100	101.4100	101.4100	+0.336%	1	1,431	-7.307%
2026-03-27	101.0700	101.0700	101.0700	101.0700	+5.523%	2	1,432	-6.995%
2026-03-26	95.7300	95.7800	95.7300	95.7800	+7.678%	5	1,434	-1.858%
2026-03-20	90.4400	90.4400	88.9500	88.9500	-1.178%	4	1,438	+5.677%
2026-03-19	90.0100	90.0100	90.0100	90.0100	+2.272%	1	1,442	+4.433%
2026-03-18	88.0100	88.0100	88.0100	88.0100	+2.516%	1	1,441	+6.806%
2026-03-16	84.0800	85.9000	84.0800	85.8500	-7.876%	7	1,440	+9.493%
2026-03-09	94.7500	94.7500	93.1900	93.1900	-4.421%	25	1,443	+0.869%
2026-02-27	97.0500	97.5000	97.0000	97.5000	+4.614%	6	1,433	-3.590%
2026-02-25	93.2000	93.2000	93.2000	93.2000	-7.686%	22	1,406	+0.858%
2026-02-24	100.9600	100.9600	100.9600	100.9600	+0.769%	2	1,406	-6.894%
2026-02-23	100.1900	100.1900	100.1900	100.1900	+13.491%	3	1,405	-6.178%
2026-02-17	88.2800	88.2800	88.2800	88.2800	+2.484%	6	1,405	+6.479%
2026-02-12	86.1200	86.1400	86.1200	86.1400	-3.203%	3	1,411	+9.125%
2026-02-09	88.9900	88.9900	88.9900	88.9900	-11.294%	1	1,412	+5.630%
2026-02-06	100.3200	100.3200	100.3200	100.3200	-2.678%	80	1,413	-6.300%
2026-02-05	103.0800	103.0800	103.0800	103.0800	+8.505%	1	1,493	-8.809%
2026-02-04	95.0000	95.0000	95.0000	95.0000	+4.833%	1	1,494	-1.053%
2026-02-03	86.3800	90.6200	86.3800	90.6200	+25.634%	6	1,495	+3.730%
2026-01-28	72.1300	72.1300	72.1300	72.1300	+2.356%	3	1,498	+30.320%
2026-01-27	69.0700	70.4700	69.0700	70.4700	-2.733%	12	1,495	+33.390%
2026-01-21	72.4500	72.4500	72.4500	72.4500	+42.730%	2	1,486	+29.745%
2026-01-12	50.7600	50.7600	50.7600	50.7600	-16.099%	2	1,488	+85.185%
2026-01-06	60.5000	60.5000	60.5000	60.5000	+6.327%	2	1,487	+55.372%
2026-01-05	56.8500	56.9000	56.8500	56.9000	-0.263%	8	1,481	+65.202%
2026-01-02	57.1500	57.4500	57.0500	57.0500	+3.539%	30	1,481	+64.768%
2025-12-26	55.5000	55.5000	55.1000	55.1000	-1.077%	30	1,481	+70.599%
2025-12-24	55.7000	55.7000	55.7000	55.7000	-2.962%	15	1,481	+68.761%
2025-12-23	57.4000	57.4000	57.4000	57.4000	+1.235%	15	1,481	+63.763%
2025-12-22	57.2500	57.2500	56.7000	56.7000	-1.903%	11	1,481	+65.785%
2025-12-19	57.8000	57.8000	57.8000	57.8000	-15.682%	15	1,480	+62.630%
2025-12-18	68.5500	68.5500	68.5500	68.5500	-1.296%	20	1,480	+37.126%
2025-12-17	68.8300	69.4500	68.0500	69.4500	+12.107%	42	1,480	+35.349%
2025-12-16	62.5500	62.5500	61.9500	61.9500	-3.655%	40	1,478	+51.735%
2025-12-15	65.1000	65.1000	64.3000	64.3000	+7.976%	50	1,478	+46.190%
2025-12-11	61.2000	61.2000	59.5500	59.5500	+30.022%	40	1,475	+57.851%
2025-12-10	46.4500	46.4500	45.8000	45.8000	+0.109%	24	1,475	+105.240%
2025-12-09	45.7500	45.7500	45.7500	45.7500	-2.969%	4	1,485	+105.464%
2025-12-08	47.1500	47.1500	47.1500	47.1500	-5.700%	20	1,481	+99.364%
2025-12-04	50.0000	50.0000	50.0000	50.0000	-5.820%	1	1,481	+88.000%
2025-12-03	53.3500	53.3500	53.0900	53.0900	-6.778%	2	1,482	+77.058%
2025-12-02	55.8100	56.9500	55.8100	56.9500	-0.991%	2	1,481	+65.057%
2025-12-01	57.5200	57.5200	57.5200	57.5200	-2.094%	1	1,480	+63.421%
2025-11-25	63.9500	63.9500	58.7500	58.7500	-7.987%	34	1,479	+60.000%
2025-11-21	60.0000	63.9000	60.0000	63.8500	+52.024%	31	1,466	+47.220%
2025-11-20	42.0000	42.0000	42.0000	42.0000	-5.724%	1	1,468	+123.810%
2025-11-19	44.5500	44.5500	44.5500	44.5500	-10.362%	1	1,467	+110.999%
2025-11-18	49.4500	49.7000	49.4500	49.7000	+5.030%	21	1,467	+89.135%
2025-11-17	47.9000	47.9000	47.3200	47.3200	+4.829%	6	1,464	+98.648%
2025-11-14	45.1400	45.1400	45.1400	45.1400	-5.088%	1	1,459	+108.241%
2025-11-13	47.4000	47.5600	47.4000	47.5600	+9.965%	18	1,460	+97.645%
2025-11-12	42.7500	43.2500	42.7500	43.2500	+9.217%	2	1,444	+117.341%
2025-11-11	41.7200	41.7200	39.6000	39.6000	+2.991%	39	1,444	+137.374%
2025-11-10	35.5000	38.8700	35.5000	38.4500	-4.591%	1,389	1,442	+144.473%
2025-11-07	40.3000	40.3000	40.3000	40.3000	+4.540%	3	57	+133.251%
2025-11-06	36.3000	38.5500	36.3000	38.5500	+12.555%	18	54	+143.839%
2025-11-05	34.2500	34.2500	34.2500	34.2500	-0.696%	1	54	+174.453%
2025-11-04	34.4900	34.4900	34.4900	34.4900	+7.112%	1	53	+172.543%
2025-10-31	32.0500	32.2000	32.0500	32.2000	-1.288%	9	52	+191.925%
2025-10-30	30.5500	32.6200	30.5500	32.6200	+25.995%	14	43	+188.167%
2025-10-27	25.7100	25.8900	25.7100	25.8900	-2.043%	2	47	+263.075%
2025-10-23	26.4300	26.4300	26.4300	26.4300	-3.116%	5	47	+255.656%
2025-10-21	27.1200	27.2800	27.1200	27.2800	-3.125%	2	42	+244.575%
2025-10-20	28.1600	28.1600	28.1600	28.1600	+5.271%	10	42	+233.807%
2025-10-07	27.2000	27.2000	26.7500	26.7500	+1.441%	5	33	+251.402%
2025-09-30	26.3700	26.3700	26.3700	26.3700	-1.421%	1	32	+256.466%
2025-09-26	26.7500	26.7500	26.7500	26.7500	+26.478%	1	32	+251.402%
2025-09-12	21.1500	21.1500	21.1500	21.1500	+42.424%	1	31	+344.444%
2025-09-11	14.8500	14.8500	14.8500	14.8500	0.000%	30	30	+532.997%