Dark

ORCL20261016P100
ORCL Oct 16 2026 100.00 Put (ORCL261016P00100000)
option OPRA

EOD

Aug 27, 2026

0.6900-6.757%(-0.0500)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.7300	0.8000	0.6000	0.6900	-6.757%	64	3,770	0.000%
2026-08-26	1.0900	1.0900	0.7400	0.7400	-25.253%	411	3,754	-6.757%
2026-08-25	1.0000	1.0500	0.9100	0.9900	-9.174%	46	3,514	-30.303%
2026-08-24	1.1600	1.2500	1.0400	1.0900	+6.863%	116	3,504	-36.697%
2026-08-21	0.9000	1.1100	0.9000	1.0200	-20.930%	44	3,500	-32.353%
2026-08-20	1.3000	1.3600	1.2700	1.2900	+2.381%	473	3,492	-46.512%
2026-08-19	1.1500	1.4900	1.0400	1.2600	+5.000%	183	3,127	-45.238%
2026-08-18	1.2000	1.2800	1.2000	1.2000	+17.647%	245	3,083	-42.500%
2026-08-17	1.0500	1.1000	0.9500	1.0200	-2.857%	52	2,981	-32.353%
2026-08-14	1.0100	1.0600	0.8700	1.0500	+16.667%	171	2,974	-34.286%
2026-08-13	1.2200	1.2200	0.8500	0.9000	-26.829%	67	2,822	-23.333%
2026-08-12	1.1900	1.3700	1.0500	1.2300	-15.172%	120	2,822	-43.902%
2026-08-11	1.6200	1.7500	1.4500	1.4500	-3.333%	60	2,777	-52.414%
2026-08-10	1.7600	1.8100	1.4300	1.5000	-21.053%	100	2,751	-54.000%
2026-08-07	2.1500	2.2200	1.9000	1.9000	-15.556%	50	2,739	-63.684%
2026-08-06	2.9900	2.9900	2.1400	2.2500	0.000%	462	2,717	-69.333%
2026-08-05	2.6500	2.6600	2.2500	2.2500	-10.000%	162	2,413	-69.333%
2026-08-04	3.1500	3.1500	2.3300	2.5000	-21.875%	515	2,375	-72.400%
2026-08-03	4.3800	4.3800	3.1000	3.2000	-30.435%	112	1,971	-78.438%
2026-07-31	4.9100	5.4000	4.6000	4.6000	-14.019%	581	1,979	-85.000%
2026-07-30	5.7000	5.7500	5.3000	5.3500	-26.207%	316	1,631	-87.103%
2026-07-29	6.9600	7.7500	6.4500	7.2500	+9.848%	209	1,611	-90.483%
2026-07-28	7.7000	8.0100	6.3000	6.6000	-2.798%	389	1,544	-89.545%
2026-07-27	7.7300	7.7300	6.6000	6.7900	-19.645%	132	1,344	-89.838%
2026-07-24	6.6600	8.4500	6.6600	8.4500	+18.017%	328	1,305	-91.834%
2026-07-23	6.4500	7.3500	6.3300	7.1600	+19.333%	406	1,134	-90.363%
2026-07-22	5.4100	6.1500	5.4100	6.0000	+7.143%	30	829	-88.500%
2026-07-21	6.0300	6.0400	5.3500	5.6000	-15.408%	137	820	-87.679%
2026-07-20	6.0900	6.8500	6.0000	6.6200	+15.130%	86	815	-89.577%
2026-07-17	6.8000	6.8000	5.2000	5.7500	-1.203%	265	769	-88.000%
2026-07-16	5.2700	5.8800	5.1800	5.8200	+30.787%	74	802	-88.144%
2026-07-15	4.6200	4.9000	4.2500	4.4500	-13.592%	173	780	-84.494%
2026-07-14	4.7000	5.2000	4.7000	5.1500	+9.574%	438	749	-86.602%
2026-07-13	3.7000	4.7000	3.7000	4.7000	+38.235%	130	657	-85.319%
2026-07-10	3.4000	3.5100	3.2000	3.4000	+6.250%	54	641	-79.706%
2026-07-09	2.8900	3.2000	2.8900	3.2000	-16.883%	245	620	-78.438%
2026-07-08	3.7000	3.8500	3.7000	3.8500	+4.620%	28	507	-82.078%
2026-07-07	3.2100	3.9100	3.2100	3.6800	+13.932%	66	494	-81.250%
2026-07-06	3.3500	3.3500	3.1000	3.2300	-15.000%	8	464	-78.638%
2026-07-02	2.9100	3.8000	2.9100	3.8000	+22.581%	113	437	-81.842%
2026-07-01	3.0000	3.1000	3.0000	3.1000	+3.333%	9	437	-77.742%
2026-06-30	2.6000	3.0000	2.6000	3.0000	+12.782%	3	428	-77.000%
2026-06-29	2.3500	3.0000	2.3000	2.6600	+2.308%	38	428	-74.060%
2026-06-26	2.6000	2.6000	2.5600	2.6000	+8.333%	35	456	-73.462%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+4.803%	1	421	-71.250%
2026-06-24	1.6200	2.2900	1.6200	2.2900	+57.931%	9	422	-69.869%
2026-06-23	1.3500	1.4500	1.3500	1.4500	+28.319%	3	417	-52.414%
2026-06-22	1.1300	1.1300	1.1300	1.1300	+25.556%	1	416	-38.938%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-26.230%	1	415	-23.333%
2026-06-15	1.2200	1.2200	1.2200	1.2200	-9.630%	1	425	-43.443%
2026-06-12	1.3300	1.3700	1.3000	1.3500	+2.273%	52	425	-48.889%
2026-06-11	1.4500	1.4500	1.3200	1.3200	+8.197%	54	425	-47.727%
2026-06-09	1.1000	1.2200	1.1000	1.2200	+10.909%	3	421	-43.443%
2026-06-05	0.7800	1.1000	0.7800	1.1000	+66.667%	14	421	-37.273%
2026-06-04	0.6900	0.6900	0.6600	0.6600	-17.500%	11	409	+4.545%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+50.943%	1	419	-13.750%
2026-06-02	0.5300	0.5300	0.5300	0.5300	-24.286%	2	418	+30.189%
2026-06-01	0.8000	0.9000	0.7000	0.7000	-32.039%	3	418	-1.429%
2026-05-29	1.0300	1.0300	1.0300	1.0300	-14.876%	1	416	-33.010%
2026-05-27	1.3500	1.3500	1.2100	1.2100	-15.972%	2	417	-42.975%
2026-05-26	1.3000	1.4900	1.3000	1.4400	+3.597%	45	417	-52.083%
2026-05-22	1.3900	1.3900	1.3900	1.3900	-15.244%	1	410	-50.360%
2026-05-21	1.6400	1.6400	1.6400	1.6400	-10.383%	2	411	-57.927%
2026-05-19	1.8300	1.8300	1.8300	1.8300	+2.235%	1	411	-62.295%
2026-05-18	1.7900	1.7900	1.7900	1.7900	+5.294%	1	409	-61.453%
2026-05-15	1.6500	1.7800	1.6500	1.7000	-0.585%	3	409	-59.412%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-10.471%	1	409	-59.649%
2026-05-12	1.9100	1.9100	1.9100	1.9100	-2.551%	10	410	-63.874%
2026-05-07	2.2600	2.2600	1.9000	1.9600	-11.712%	163	410	-64.796%
2026-05-06	2.2500	2.2500	2.1000	2.2200	+0.909%	22	443	-68.919%
2026-05-05	2.2400	2.2400	2.2000	2.2000	-3.084%	2	443	-68.636%
2026-05-04	2.2700	2.2700	2.2700	2.2700	-33.235%	2	442	-69.604%
2026-04-30	3.4000	3.4000	3.2000	3.4000	+6.918%	47	440	-79.706%
2026-04-29	3.3100	3.3100	3.1800	3.1800	+3.922%	78	481	-78.302%
2026-04-28	3.0600	3.0600	3.0600	3.0600	+17.692%	10	528	-77.451%
2026-04-24	2.4800	2.7000	2.4800	2.6000	+0.386%	53	528	-73.462%
2026-04-23	2.3000	2.6400	2.2000	2.5900	+34.896%	186	528	-73.359%
2026-04-22	1.9200	1.9200	1.9200	1.9200	-16.157%	1	343	-64.063%
2026-04-20	2.2300	2.4000	2.2200	2.2900	-4.979%	102	343	-69.869%
2026-04-17	2.3500	2.4100	2.2400	2.4100	-2.823%	73	245	-71.369%
2026-04-16	2.5300	2.7800	2.4400	2.4800	-20.000%	108	181	-72.177%
2026-04-15	3.2000	3.2000	3.1000	3.1000	-15.068%	9	86	-77.742%
2026-04-14	3.6700	3.6700	3.3500	3.6500	-16.092%	29	87	-81.096%
2026-04-13	4.8500	4.9000	4.3500	4.3500	-33.588%	19	68	-84.138%
2026-04-10	6.5200	6.5500	6.2000	6.5500	+3.639%	31	74	-89.466%
2026-04-09	5.7800	6.3700	5.7800	6.3200	+17.037%	20	62	-89.082%
2026-04-08	5.0500	5.4000	5.0500	5.4000	-7.692%	2	43	-87.222%
2026-04-07	5.8900	6.3000	5.8500	5.8500	0.000%	7	43	-88.205%
2026-04-02	5.8500	5.8500	5.8500	5.8500	-2.500%	2	37	-88.205%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-11.765%	1	37	-88.500%
2026-03-30	6.8500	6.9000	6.8000	6.8000	-2.158%	15	36	-89.853%
2026-03-27	6.9500	6.9500	6.9500	6.9500	+9.449%	10	21	-90.072%
2026-03-26	6.3500	6.3500	6.3500	6.3500	+9.483%	1	11	-89.134%
2026-03-25	5.7500	5.8000	5.7500	5.8000	+3.571%	10	11	-88.103%
2026-03-24	5.2800	5.6000	5.2800	5.6000	0.000%	10	10	-87.679%