Dark

ORCL20261016P115
ORCL Oct 16 2026 115.00 Put (ORCL261016P00115000)
option OPRA

EOD

Aug 27, 2026

1.97-16.525%(-0.39)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.8600	2.3200	1.8600	1.9700	-16.525%	118	3,212	0.000%
2026-08-26	2.5800	2.5800	2.2100	2.3600	-21.333%	119	3,243	-16.525%
2026-08-25	2.8900	3.1000	2.7200	3.0000	-9.091%	87	3,210	-34.333%
2026-08-24	3.4500	3.5000	3.1000	3.3000	+14.187%	110	3,214	-40.303%
2026-08-21	3.3000	3.3000	2.8500	2.8900	-18.362%	43	3,252	-31.834%
2026-08-20	3.3900	3.8000	3.3900	3.5400	+4.118%	355	3,248	-44.350%
2026-08-19	3.3400	4.2000	3.0800	3.4000	-5.028%	143	3,057	-42.059%
2026-08-18	3.3000	3.5800	3.0500	3.5800	+19.333%	60	3,013	-44.972%
2026-08-17	2.8000	3.0900	2.7600	3.0000	+10.294%	41	3,021	-34.333%
2026-08-14	2.5500	2.9300	2.4600	2.7200	+15.254%	32	3,003	-27.574%
2026-08-13	2.5800	2.6400	2.2200	2.3600	-21.333%	78	2,994	-16.525%
2026-08-12	3.0000	3.5500	2.8000	3.0000	-23.077%	81	3,009	-34.333%
2026-08-11	4.2500	4.2900	3.9000	3.9000	+8.333%	71	2,986	-49.487%
2026-08-10	3.9900	4.2000	3.5500	3.6000	-19.101%	60	2,984	-45.278%
2026-08-07	4.7000	5.2000	4.4500	4.4500	-13.592%	58	2,985	-55.730%
2026-08-06	6.1500	6.1500	5.0000	5.1500	-2.830%	61	2,976	-61.748%
2026-08-05	5.5000	5.6500	5.2000	5.3000	+0.189%	50	2,992	-62.830%
2026-08-04	6.3500	6.3500	5.2000	5.2900	-17.085%	69	2,967	-62.760%
2026-08-03	8.4400	8.4400	6.3800	6.3800	-31.398%	373	2,950	-69.122%
2026-07-31	9.0700	10.3000	9.0700	9.3000	-10.491%	48	2,996	-78.817%
2026-07-30	12.0000	12.0000	10.3900	10.3900	-23.321%	365	2,992	-81.039%
2026-07-29	13.0900	14.3000	13.0900	13.5500	+7.540%	32	2,872	-85.461%
2026-07-28	14.8000	14.9500	12.5000	12.6000	-2.628%	365	2,862	-84.365%
2026-07-27	14.2500	14.2500	12.6300	12.9400	-15.535%	125	2,785	-84.776%
2026-07-24	12.4700	15.3200	12.4700	15.3200	+12.813%	590	2,804	-87.141%
2026-07-23	12.1000	13.5800	11.7500	13.5800	+19.123%	79	2,608	-85.493%
2026-07-22	11.0000	11.4500	10.3000	11.4000	+3.636%	188	2,587	-82.719%
2026-07-21	12.3000	12.3000	10.6700	11.0000	-15.385%	45	2,501	-82.091%
2026-07-20	11.7800	13.2300	11.3100	13.0000	+18.182%	226	2,474	-84.846%
2026-07-17	12.3100	12.3100	10.5000	11.0000	-5.172%	187	2,320	-82.091%
2026-07-16	9.2000	11.7000	9.2000	11.6000	+26.087%	114	2,187	-83.017%
2026-07-15	9.5000	9.9300	8.6400	9.2000	-10.593%	227	2,168	-78.587%
2026-07-14	9.6000	10.3200	9.6000	10.2900	+10.645%	619	2,011	-80.855%
2026-07-13	7.7000	9.3000	7.7000	9.3000	+33.813%	113	1,612	-78.817%
2026-07-10	6.5000	7.1000	6.5000	6.9500	+12.097%	374	1,566	-71.655%
2026-07-09	6.3500	6.3500	6.1100	6.2000	-16.216%	85	1,225	-68.226%
2026-07-08	7.5000	7.7500	7.4000	7.4000	0.000%	6	1,196	-73.378%
2026-07-07	6.5000	7.8000	6.5000	7.4000	+10.448%	31	1,195	-73.378%
2026-07-06	6.9000	7.0000	6.4000	6.7000	-13.771%	133	1,195	-70.597%
2026-07-02	5.9000	7.7700	5.9000	7.7700	+23.333%	50	1,065	-74.646%
2026-07-01	6.1900	6.3000	6.1900	6.3000	+1.449%	18	1,065	-68.730%
2026-06-30	6.1800	6.2100	6.1800	6.2100	+9.331%	6	1,064	-68.277%
2026-06-29	4.1000	5.7500	4.1000	5.6800	+5.185%	384	1,068	-65.317%
2026-06-26	5.1500	5.4000	5.1500	5.4000	+4.854%	18	807	-63.519%
2026-06-25	4.6700	5.2500	4.6700	5.1500	+10.753%	7	806	-61.748%
2026-06-24	3.9000	4.6500	3.9000	4.6500	+84.524%	528	801	-57.634%
2026-06-23	2.5800	2.5800	2.5200	2.5200	+23.529%	8	287	-21.825%
2026-06-18	1.9500	2.0400	1.9500	2.0400	-16.735%	4	287	-3.431%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-18.333%	3	287	-19.592%
2026-06-11	2.6700	3.0000	2.6700	3.0000	+20.000%	14	287	-34.333%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+26.263%	2	287	-21.200%
2026-06-08	1.9800	1.9800	1.9800	1.9800	0.000%	1	285	-0.505%
2026-06-05	1.6600	2.2000	1.6600	1.9800	+43.478%	4	285	-0.505%
2026-06-04	1.3800	1.3800	1.3800	1.3800	+0.730%	1	287	+42.754%
2026-06-02	1.4300	1.5600	1.3700	1.3700	-2.837%	12	287	+43.796%
2026-06-01	1.4100	1.4100	1.4100	1.4100	-31.220%	1	292	+39.716%
2026-05-28	2.3600	2.3600	2.0500	2.0500	-20.849%	7	291	-3.902%
2026-05-27	2.7600	2.7600	2.5900	2.5900	-7.500%	4	291	-23.938%
2026-05-26	2.6000	2.8100	2.5800	2.8000	-1.408%	56	289	-29.643%
2026-05-22	2.8000	2.8400	2.8000	2.8400	-8.387%	25	262	-30.634%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-3.125%	2	262	-36.452%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-9.859%	2	262	-38.438%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+17.550%	4	260	-44.507%
2026-05-15	3.0200	3.0200	3.0200	3.0200	-9.036%	1	260	-34.768%
2026-05-13	3.3200	3.3200	3.3200	3.3200	-18.025%	1	256	-40.663%
2026-05-05	4.0500	4.0500	4.0500	4.0500	-17.347%	1	256	-51.358%
2026-05-01	5.2000	5.2000	4.9000	4.9000	-11.712%	21	275	-59.796%
2026-04-28	5.4700	5.5500	5.4700	5.5500	+20.652%	2	275	-64.505%
2026-04-24	4.7500	4.7500	4.6000	4.6000	+4.784%	10	275	-57.174%
2026-04-23	4.3900	4.3900	4.3900	4.3900	+21.944%	5	275	-55.125%
2026-04-22	3.6500	3.6500	3.6000	3.6000	-14.286%	6	274	-45.278%
2026-04-21	4.2000	4.2000	4.2000	4.2000	-0.943%	2	268	-53.095%
2026-04-20	4.3000	4.3700	4.2100	4.2400	-5.778%	24	268	-53.538%
2026-04-17	4.0500	4.5000	4.0500	4.5000	+1.124%	15	269	-56.222%
2026-04-16	4.3900	4.4500	4.3900	4.4500	-29.365%	7	265	-55.730%
2026-04-14	6.4000	6.4000	6.3000	6.3000	-18.182%	13	267	-68.730%
2026-04-13	9.1000	9.1000	7.7000	7.7000	-27.358%	76	262	-74.416%
2026-04-10	10.8500	11.0500	10.4500	10.6000	-2.304%	13	209	-81.415%
2026-04-09	10.3000	11.0500	10.2000	10.8500	+13.613%	94	201	-81.843%
2026-04-08	7.8500	9.5500	7.8500	9.5500	+0.315%	63	128	-79.372%
2026-04-06	9.5200	9.5200	9.5200	9.5200	-2.459%	1	112	-79.307%
2026-04-02	10.0000	10.0000	9.7600	9.7600	+2.737%	31	88	-79.816%
2026-04-01	9.5500	9.5500	9.4500	9.5000	-4.523%	11	88	-79.263%
2026-03-31	11.3000	11.3000	9.9500	9.9500	-12.335%	6	82	-80.201%
2026-03-30	11.3500	11.3500	11.3500	11.3500	+0.889%	1	82	-82.643%
2026-03-27	11.4500	11.4800	11.2000	11.2500	+7.143%	15	81	-82.489%
2026-03-26	9.8000	10.5000	9.8000	10.5000	+8.808%	75	78	-81.238%
2026-03-25	9.7500	9.7500	9.6500	9.6500	+1.366%	6	4	-79.585%
2026-03-24	9.5200	9.5200	9.5200	9.5200	0.000%	1	1	-79.307%