Dark

ORCL20260821P250
ORCL Aug 21 2026 250.00 Put (ORCL260821P00250000)
option OPRA

EOD

Jun 30, 2026

103.78+3.936%(+3.93)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	103.7800	103.7800	103.7800	103.7800	+3.936%	6	405	0.000%
2026-06-26	99.5000	99.8600	99.5000	99.8500	+1.992%	8	405	+3.936%
2026-06-25	97.5000	98.0400	97.5000	97.9000	+5.269%	5	407	+6.006%
2026-06-24	93.0000	93.0000	93.0000	93.0000	+35.233%	1	411	+11.591%
2026-06-22	68.7700	68.7700	68.7700	68.7700	+2.535%	1	412	+50.909%
2026-06-18	71.5000	71.5000	67.0700	67.0700	+4.846%	8	411	+54.734%
2026-06-17	63.9700	63.9700	63.9700	63.9700	+0.677%	1	411	+62.232%
2026-06-16	63.5400	63.5400	63.5400	63.5400	+5.286%	1	411	+63.330%
2026-06-15	63.7000	63.7000	58.6500	60.3500	-15.120%	11	406	+71.964%
2026-06-12	71.5000	71.5000	70.7700	71.1000	+1.571%	8	406	+45.963%
2026-06-11	75.3500	75.3500	70.0000	70.0000	+22.463%	16	406	+48.257%
2026-06-10	54.5000	57.1600	53.9500	57.1600	-1.686%	19	402	+81.561%
2026-06-09	45.4300	58.1400	45.0800	58.1400	+17.241%	289	395	+78.500%
2026-06-08	49.7300	50.9000	49.1100	49.5900	+0.283%	4	190	+109.276%
2026-06-05	44.3500	50.5000	43.5500	49.4500	+37.936%	80	189	+109.869%
2026-06-04	36.7000	37.9500	35.5500	35.8500	-8.312%	55	217	+189.484%
2026-06-03	40.1900	40.3000	39.1000	39.1000	+16.716%	38	209	+165.422%
2026-06-02	34.1700	37.0200	33.5000	33.5000	+0.752%	102	223	+209.791%
2026-06-01	39.2400	39.2400	32.4400	33.2500	-24.977%	90	184	+212.120%
2026-05-29	47.3500	47.8500	44.3200	44.3200	-19.725%	64	114	+134.161%
2026-05-28	55.1500	55.2100	55.1500	55.2100	-14.522%	6	55	+87.973%
2026-05-26	64.6500	64.6500	64.5900	64.5900	+1.797%	3	52	+60.675%
2026-05-22	62.7500	63.4500	62.7500	63.4500	-12.374%	18	50	+63.562%
2026-05-20	72.4100	72.4100	72.4100	72.4100	+6.173%	15	35	+43.323%
2026-05-12	68.2000	68.2000	68.2000	68.2000	+8.599%	1	20	+52.170%
2026-05-07	62.8000	62.8000	62.8000	62.8000	-2.786%	3	20	+65.255%
2026-05-06	64.0000	64.6000	64.0000	64.6000	-27.252%	4	23	+60.650%
2026-04-29	88.8000	88.8000	88.8000	88.8000	+9.603%	10	21	+16.869%
2026-04-27	80.0000	81.0200	80.0000	81.0200	-18.842%	11	22	+28.092%
2026-04-13	99.8300	99.8300	99.8300	99.8300	-4.332%	1	11	+3.957%
2026-04-01	104.3500	104.3500	104.3500	104.3500	-6.455%	1	235	-0.546%
2026-03-30	112.3000	112.3000	111.5500	111.5500	+6.746%	20	235	-6.965%
2026-03-25	104.5000	104.5000	104.5000	104.5000	+2.361%	1	255	-0.689%
2026-03-24	102.0900	102.0900	102.0900	102.0900	+6.766%	2	256	+1.655%
2026-03-16	95.6200	95.6200	95.6200	95.6200	+10.531%	1	256	+8.534%
2026-03-11	86.5100	86.5100	86.5100	86.5100	-18.078%	1	257	+19.963%
2026-02-24	105.6000	105.6000	105.6000	105.6000	-3.816%	1	259	-1.723%
2026-02-23	109.9300	109.9300	109.7100	109.7900	+11.632%	6	260	-5.474%
2026-02-17	98.3500	98.3500	98.3500	98.3500	+1.601%	1	262	+5.521%
2026-02-13	96.8000	96.8000	96.8000	96.8000	+5.769%	1	262	+7.211%
2026-02-10	91.5200	91.5200	91.5200	91.5200	-16.800%	1	262	+13.396%
2026-02-06	109.7500	110.0000	109.7500	110.0000	-3.382%	2	261	-5.655%
2026-02-05	110.0600	113.8500	110.0600	113.8500	+8.429%	8	259	-8.845%
2026-02-04	105.0000	105.0000	105.0000	105.0000	+7.176%	1	251	-1.162%
2026-02-03	97.3600	99.8400	97.3600	97.9700	+11.140%	3	250	+5.930%
2026-01-30	88.1500	88.1500	88.1500	88.1500	-3.238%	1	251	+17.731%
2026-01-29	87.6800	91.1000	87.6800	91.1000	+22.167%	11	250	+13.919%
2026-01-26	74.5700	74.5700	74.5700	74.5700	-9.282%	2	259	+39.171%
2026-01-21	79.8000	82.2000	79.8000	82.2000	+39.891%	11	261	+26.253%
2026-01-12	58.9700	58.9700	58.7600	58.7600	-5.378%	2	250	+76.617%
2026-01-09	65.0500	65.0500	62.1000	62.1000	-1.350%	11	251	+67.118%
2026-01-02	62.9500	62.9500	62.9500	62.9500	-1.579%	1	252	+64.861%
2025-12-31	65.0000	65.0000	63.9600	63.9600	+1.219%	25	235	+62.258%
2025-12-22	64.6200	64.6200	63.1900	63.1900	-18.095%	21	235	+64.235%
2025-12-18	77.1500	77.1500	77.1500	77.1500	+0.823%	1	214	+34.517%
2025-12-17	76.5200	76.5200	76.5200	76.5200	+4.564%	6	215	+35.625%
2025-12-15	72.9000	73.1800	72.9000	73.1800	+3.846%	3	209	+41.815%
2025-12-12	67.2800	71.2700	67.2800	70.4700	+5.179%	4	208	+47.268%
2025-12-11	69.8100	69.8100	66.7600	67.0000	+28.254%	7	206	+54.896%
2025-12-09	52.2400	52.2400	52.2400	52.2400	-6.380%	1	205	+98.660%
2025-12-05	53.2400	55.8000	53.2400	55.8000	-8.824%	92	204	+85.986%
2025-12-03	61.2000	61.2000	61.2000	61.2000	+1.090%	10	122	+69.575%
2025-12-02	60.5400	60.5400	60.5400	60.5400	-1.641%	1	122	+71.424%
2025-11-26	61.5500	61.5500	61.5500	61.5500	-9.711%	1	120	+68.611%
2025-11-25	66.7000	68.1700	66.7000	68.1700	+2.051%	2	120	+52.237%
2025-11-21	67.5100	69.8800	66.5100	66.8000	+15.811%	16	119	+55.359%
2025-11-20	57.6800	57.6800	57.6800	57.6800	+4.512%	1	114	+79.924%
2025-11-18	55.1900	55.1900	55.1900	55.1900	+5.385%	1	114	+88.041%
2025-11-14	52.3700	52.3700	52.3700	52.3700	-1.929%	1	114	+98.167%
2025-11-13	53.4000	53.4000	53.4000	53.4000	+8.251%	3	113	+94.345%
2025-11-12	47.3200	49.8100	47.3200	49.3300	+8.441%	24	116	+110.379%
2025-11-11	45.1500	45.4900	45.1500	45.4900	+4.816%	4	97	+128.138%
2025-11-10	43.4000	43.4000	43.4000	43.4000	-2.691%	5	97	+139.124%
2025-11-07	47.0000	47.0000	44.6000	44.6000	+5.687%	5	102	+132.691%
2025-11-06	44.0000	44.0000	42.2000	42.2000	+6.431%	9	101	+145.924%
2025-11-05	39.6500	39.6500	39.6500	39.6500	-0.402%	1	93	+161.740%
2025-11-04	39.8100	39.8100	39.8100	39.8100	+6.019%	1	93	+160.688%
2025-10-31	37.5500	37.5500	37.5500	37.5500	+3.729%	1	92	+176.378%
2025-10-30	36.2000	36.2000	36.2000	36.2000	+9.366%	1	91	+186.685%
2025-10-29	32.1000	33.1000	31.9900	33.1000	+13.746%	6	91	+213.535%
2025-10-28	29.0000	29.1000	29.0000	29.1000	-3.000%	3	89	+256.632%
2025-10-27	29.9200	30.0300	29.9200	30.0000	+3.986%	4	90	+245.933%
2025-10-24	28.8500	28.8500	28.8500	28.8500	-14.519%	31	90	+259.723%
2025-10-22	33.7500	33.7500	33.7500	33.7500	+3.846%	3	59	+207.496%
2025-10-20	31.4000	32.5000	30.8000	32.5000	+11.187%	42	56	+219.323%
2025-10-17	29.2300	29.2300	29.2300	29.2300	+15.079%	1	30	+255.046%
2025-10-13	25.4000	25.4000	25.4000	25.4000	-8.435%	2	29	+308.583%
2025-10-09	27.7400	27.7400	27.7400	27.7400	-3.681%	1	27	+274.117%
2025-10-08	28.8000	28.8000	28.8000	28.8000	-8.134%	1	28	+260.347%
2025-10-07	31.3500	31.3500	31.3500	31.3500	+14.835%	2	27	+231.037%
2025-10-06	27.3000	27.3000	27.3000	27.3000	-9.393%	7	27	+280.147%
2025-09-26	30.1300	30.1300	30.1300	30.1300	+26.067%	7	27	+244.441%
2025-09-23	23.9000	23.9000	23.9000	23.9000	-4.400%	1	20	+334.226%
2025-09-18	25.0000	25.0000	25.0000	25.0000	+5.485%	4	19	+315.120%
2025-09-16	22.4500	23.7000	22.4000	23.7000	+0.211%	7	15	+337.890%
2025-09-15	23.6500	23.6500	23.6500	23.6500	-4.714%	5	10	+338.816%
2025-09-12	24.8200	24.8200	24.8200	24.8200	0.000%	5	5	+318.131%