Dark

ORCL20261016P110
ORCL Oct 16 2026 110.00 Put (ORCL261016P00110000)
option OPRA

EOD

Aug 27, 2026

1.38-12.658%(-0.20)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.2700	1.6000	1.2700	1.3800	-12.658%	110	6,176	0.000%
2026-08-26	1.6500	1.7800	1.5700	1.5800	-25.822%	131	6,165	-12.658%
2026-08-25	2.0900	2.2600	1.9200	2.1300	-8.190%	165	6,148	-35.211%
2026-08-24	2.3000	2.6100	2.1900	2.3200	+7.407%	730	6,084	-40.517%
2026-08-21	2.1400	2.2500	2.0500	2.1600	-16.279%	45	5,561	-36.111%
2026-08-20	2.4300	2.7500	2.4300	2.5800	+1.575%	1,063	5,553	-46.512%
2026-08-19	2.6500	3.0000	2.3100	2.5400	0.000%	311	5,224	-45.669%
2026-08-18	2.3500	2.5500	2.3500	2.5400	+17.593%	88	5,215	-45.669%
2026-08-17	2.2600	2.2600	1.9600	2.1600	+0.465%	26	5,204	-36.111%
2026-08-14	2.0200	2.1500	1.7900	2.1500	+19.444%	223	5,196	-35.814%
2026-08-13	2.1900	2.1900	1.6400	1.8000	-13.043%	59	5,155	-23.333%
2026-08-12	2.1700	2.5600	2.0000	2.0700	-27.875%	101	5,173	-33.333%
2026-08-11	2.6100	3.1500	2.6000	2.8700	+5.904%	180	5,186	-51.916%
2026-08-10	3.1400	3.2500	2.6800	2.7100	-22.571%	64	5,059	-49.077%
2026-08-07	3.8000	3.8900	3.5000	3.5000	-13.580%	23	5,052	-60.571%
2026-08-06	4.7700	5.2500	3.9000	4.0500	0.000%	55	5,056	-65.926%
2026-08-05	4.4000	4.5000	4.0000	4.0500	-5.814%	48	5,048	-65.926%
2026-08-04	4.9000	4.9000	3.9700	4.3000	-14.851%	104	5,034	-67.907%
2026-08-03	6.2500	6.5000	5.0500	5.0500	-32.487%	100	5,046	-72.673%
2026-07-31	7.4500	8.3900	7.3600	7.4800	-12.000%	220	5,029	-81.551%
2026-07-30	9.4400	9.7000	8.4700	8.5000	-22.018%	77	4,993	-83.765%
2026-07-29	10.8600	11.7500	10.1500	10.9000	+5.825%	78	4,998	-87.339%
2026-07-28	12.0500	12.6000	10.1700	10.3000	-1.435%	344	4,977	-86.602%
2026-07-27	11.7000	11.7000	10.3000	10.4500	-17.717%	232	4,929	-86.794%
2026-07-24	11.5000	12.8000	11.0000	12.7000	+13.393%	125	4,955	-89.134%
2026-07-23	9.9600	11.2000	9.9600	11.2000	+21.081%	71	4,929	-87.679%
2026-07-22	8.7000	9.4500	8.7000	9.2500	+2.550%	118	4,929	-85.081%
2026-07-21	9.4900	9.5500	8.4900	9.0200	-15.385%	10,073	4,921	-84.701%
2026-07-20	9.0500	10.8000	9.0500	10.6600	+17.660%	51	3,802	-87.054%
2026-07-17	9.5500	9.5500	8.4000	9.0600	-5.031%	105	3,795	-84.768%
2026-07-16	8.4000	9.5400	8.4000	9.5400	+33.427%	47	3,765	-85.535%
2026-07-15	7.5500	7.5500	7.0500	7.1500	-14.881%	34	3,750	-80.699%
2026-07-14	7.4000	8.4000	7.4000	8.4000	+12.601%	375	3,728	-83.571%
2026-07-13	6.1500	7.5700	6.1500	7.4600	+35.636%	175	3,567	-81.501%
2026-07-10	5.3400	5.7000	5.1500	5.5000	+5.769%	61	3,570	-74.909%
2026-07-09	5.0400	5.2000	4.8000	5.2000	-12.014%	135	3,573	-73.462%
2026-07-08	6.0200	6.3300	5.9100	5.9100	-1.500%	15	3,504	-76.650%
2026-07-07	5.2600	6.1000	5.2600	6.0000	+12.994%	18	3,503	-77.000%
2026-07-06	5.5500	5.5500	5.1000	5.3100	-10.756%	142	3,500	-74.011%
2026-07-02	4.7900	6.3000	4.7900	5.9500	+16.667%	2,699	1,208	-76.807%
2026-07-01	4.9000	5.1000	4.7800	5.1000	+3.030%	23	1,208	-72.941%
2026-06-30	4.9200	4.9500	4.9200	4.9500	+9.756%	10	1,212	-72.121%
2026-06-29	4.0000	4.7000	4.0000	4.5100	+12.750%	14	1,212	-69.401%
2026-06-26	4.1400	4.1400	3.9300	4.0000	+2.041%	17	1,212	-65.500%
2026-06-25	3.9800	4.0000	3.9200	3.9200	+8.889%	6	1,207	-64.796%
2026-06-24	2.9900	3.6000	2.9900	3.6000	+67.442%	24	1,207	-61.667%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+18.132%	1	1,211	-35.814%
2026-06-22	1.9800	1.9800	1.8200	1.8200	+28.169%	9	1,211	-24.176%
2026-06-18	1.5000	1.5000	1.4200	1.4200	-10.127%	37	1,217	-2.817%
2026-06-16	1.5500	1.5800	1.5100	1.5800	+4.636%	231	1,217	-12.658%
2026-06-15	1.6600	1.6600	1.4900	1.5100	-26.341%	12	1,332	-8.609%
2026-06-12	2.1600	2.1600	2.0500	2.0500	-18.651%	25	1,332	-32.683%
2026-06-11	2.1200	2.5200	2.1000	2.5200	+68.000%	12	1,332	-45.238%
2026-06-10	1.8000	1.8000	1.5000	1.5000	-16.667%	7	1,332	-8.000%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+2.273%	10	1,330	-23.333%
2026-06-08	1.5500	1.8200	1.5400	1.7600	+6.667%	106	1,320	-21.591%
2026-06-05	1.4700	1.6500	1.4300	1.6500	+70.103%	6	1,328	-16.364%
2026-06-04	1.2000	1.2000	0.9700	0.9700	-24.806%	9	1,323	+42.268%
2026-06-03	1.4100	1.4100	1.2700	1.2900	-0.769%	26	1,328	+6.977%
2026-06-02	1.1900	1.3000	1.1900	1.3000	+10.169%	15	1,326	+6.154%
2026-06-01	1.0700	1.1800	1.0700	1.1800	-28.916%	2	1,323	+16.949%
2026-05-28	1.6600	1.6600	1.6600	1.6600	-26.549%	30	1,322	-16.867%
2026-05-26	2.1200	2.3300	2.0400	2.2600	+3.670%	18	1,307	-38.938%
2026-05-22	2.3200	2.3200	2.1800	2.1800	-13.492%	19	1,305	-36.697%
2026-05-21	2.5200	2.5200	2.5200	2.5200	-9.677%	2	1,293	-45.238%
2026-05-20	2.7500	2.7900	2.6500	2.7900	-3.793%	4	1,293	-50.538%
2026-05-19	2.8500	2.9000	2.7700	2.9000	+4.317%	21	1,276	-52.414%
2026-05-18	2.9000	2.9000	2.7800	2.7800	+1.832%	11	1,276	-50.360%
2026-05-15	2.7300	2.7300	2.7300	2.7300	+9.200%	4	1,276	-49.451%
2026-05-14	2.4900	2.5000	2.4800	2.5000	-5.660%	30	1,269	-44.800%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,269	-47.925%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+13.208%	2	1,269	-54.000%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-7.666%	1	1,269	-47.925%
2026-05-08	2.8900	2.8900	2.8700	2.8700	-4.333%	2	1,269	-51.916%
2026-05-07	2.9200	3.0000	2.8000	3.0000	-14.286%	14	1,268	-54.000%
2026-05-05	3.4000	3.5000	3.4000	3.5000	+1.449%	181	1,265	-60.571%
2026-05-04	3.6500	3.6500	3.4300	3.4500	-15.854%	5	1,107	-60.000%
2026-05-01	4.2500	4.3000	4.1000	4.1000	-12.951%	35	1,108	-66.341%
2026-04-28	4.7100	4.7100	4.7100	4.7100	+17.456%	10	1,108	-70.701%
2026-04-27	4.0100	4.0100	4.0100	4.0100	+5.526%	1	1,114	-65.586%
2026-04-24	3.5500	3.8000	3.5500	3.8000	+9.510%	2	1,114	-63.684%
2026-04-23	3.4700	3.4700	3.4700	3.4700	+13.770%	1	1,114	-60.231%
2026-04-22	3.0500	3.0500	3.0200	3.0500	-3.175%	16	1,114	-54.754%
2026-04-21	3.4500	3.4500	3.1000	3.1500	-11.268%	109	1,078	-56.190%
2026-04-20	3.5500	3.5500	3.5500	3.5500	+2.899%	6	1,078	-61.127%
2026-04-17	3.3500	3.4500	3.3000	3.4500	-9.211%	3	1,072	-60.000%
2026-04-16	3.9500	3.9500	3.7000	3.8000	-13.832%	131	1,072	-63.684%
2026-04-15	4.5000	4.6000	4.4000	4.4100	-18.333%	19	1,003	-68.707%
2026-04-14	5.0400	5.4000	5.0400	5.4000	-16.795%	13	989	-74.444%
2026-04-13	8.5000	8.5000	6.4900	6.4900	-30.215%	73	981	-78.737%
2026-04-10	9.5000	9.5000	8.8500	9.3000	+2.198%	50	916	-85.161%
2026-04-09	8.7500	9.4500	8.6000	9.1000	+17.419%	344	877	-84.835%
2026-04-08	7.7500	7.7500	7.7500	7.7500	-8.175%	3	665	-82.194%
2026-04-07	8.7700	8.9200	8.4400	8.4400	+1.687%	393	662	-83.649%
2026-04-02	9.0800	9.2000	8.3000	8.3000	+4.141%	319	364	-83.373%
2026-03-31	9.5900	9.5900	7.9700	7.9700	-21.400%	215	364	-82.685%
2026-03-30	9.4900	10.1400	9.4900	10.1400	+3.469%	53	180	-86.391%
2026-03-27	9.6600	9.8000	9.6000	9.8000	+7.692%	24	160	-85.918%
2026-03-26	8.5400	9.1000	8.5400	9.1000	+10.976%	222	155	-84.835%
2026-03-25	8.6000	8.6000	8.2000	8.2000	+0.737%	2	6	-83.171%
2026-03-24	8.1400	8.1400	8.1400	8.1400	0.000%	4	4	-83.047%