Dark

ORCL20261016P120
ORCL Oct 16 2026 120.00 Put (ORCL261016P00120000)
option OPRA

EOD

Aug 27, 2026

2.82-10.476%(-0.33)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.9000	3.2200	2.6500	2.8200	-10.476%	187	9,608	0.000%
2026-08-26	3.5300	3.5300	3.0600	3.1500	-19.231%	167	9,552	-10.476%
2026-08-25	4.1500	4.3700	3.7700	3.9000	-12.360%	1,639	9,520	-27.692%
2026-08-24	4.6700	4.9000	4.2100	4.4500	+11.809%	115	9,047	-36.629%
2026-08-21	4.4200	4.5000	3.8200	3.9800	-18.443%	296	9,033	-29.146%
2026-08-20	4.8000	5.1700	4.2500	4.8800	+4.946%	942	9,049	-42.213%
2026-08-19	4.5500	5.6500	4.1500	4.6500	-2.105%	234	8,204	-39.355%
2026-08-18	4.6000	4.7500	4.2000	4.7500	+18.750%	109	8,205	-40.632%
2026-08-17	4.0000	4.3000	3.7500	4.0000	+5.263%	289	8,180	-29.500%
2026-08-14	3.5000	3.9900	3.3000	3.8000	+13.433%	296	8,123	-25.789%
2026-08-13	3.6500	3.6500	3.0000	3.3500	-16.250%	215	8,090	-15.821%
2026-08-12	4.0000	4.5000	3.7000	4.0000	-22.330%	250	8,149	-29.500%
2026-08-11	5.1900	5.6000	5.0500	5.1500	+11.957%	240	8,102	-45.243%
2026-08-10	5.1000	5.7000	4.5800	4.6000	-22.689%	370	8,080	-38.696%
2026-08-07	6.0000	6.6000	5.8000	5.9500	-9.848%	185	8,306	-52.605%
2026-08-06	7.8100	7.8100	6.4000	6.6000	-0.752%	29	8,243	-57.273%
2026-08-05	7.3100	7.3100	6.5700	6.6500	-1.917%	58	8,236	-57.594%
2026-08-04	7.8600	7.8600	6.3600	6.7800	-14.717%	236	8,226	-58.407%
2026-08-03	11.0000	11.0500	7.9000	7.9500	-30.263%	408	8,267	-64.528%
2026-07-31	10.0000	12.4400	10.0000	11.4000	-8.800%	213	8,245	-75.263%
2026-07-30	13.7300	14.6500	12.5000	12.5000	-22.792%	112	8,340	-77.440%
2026-07-29	15.8400	17.1200	14.7500	16.1900	+5.886%	65	8,391	-82.582%
2026-07-28	17.4200	17.7200	14.7500	15.2900	-1.355%	171	8,375	-81.557%
2026-07-27	15.0800	15.8000	14.9400	15.5000	-13.984%	77	8,321	-81.806%
2026-07-24	15.7000	18.0200	15.7000	18.0200	+12.625%	527	8,268	-84.351%
2026-07-23	14.8600	16.2500	14.1000	16.0000	+13.475%	1,148	7,896	-82.375%
2026-07-22	13.0000	14.1000	12.8200	14.1000	+6.576%	120	7,108	-80.000%
2026-07-21	14.3300	14.5000	12.9300	13.2300	-14.645%	163	7,083	-78.685%
2026-07-20	13.9900	15.7000	13.9900	15.5000	+14.815%	986	6,977	-81.806%
2026-07-17	14.6300	14.6900	12.5300	13.5000	-3.571%	309	6,450	-79.111%
2026-07-16	12.5500	14.0000	12.5500	14.0000	+30.841%	112	6,319	-79.857%
2026-07-15	10.7500	11.5000	10.5500	10.7000	-15.147%	79	6,236	-73.645%
2026-07-14	11.4200	12.7700	11.3800	12.6100	+10.420%	361	6,216	-77.637%
2026-07-13	9.2500	11.4200	9.0000	11.4200	+34.353%	992	6,092	-75.306%
2026-07-10	8.4000	8.8000	8.2000	8.5000	+4.294%	25	5,514	-66.824%
2026-07-09	7.3600	8.1500	7.2500	8.1500	-9.444%	1,546	5,502	-65.399%
2026-07-08	9.0500	9.7800	9.0000	9.0000	-0.552%	74	4,111	-68.667%
2026-07-07	9.0000	9.6000	8.9500	9.0500	+12.422%	75	4,108	-68.840%
2026-07-06	7.4700	8.5500	7.4700	8.0500	-12.973%	81	4,087	-64.969%
2026-07-02	7.8000	9.3500	7.5000	9.2500	+17.834%	81	4,031	-69.514%
2026-07-01	7.6500	8.0000	7.3800	7.8500	+6.081%	1,136	4,031	-64.076%
2026-06-30	7.0000	7.7700	7.0000	7.4000	+6.475%	1,241	3,364	-61.892%
2026-06-29	5.8000	7.7500	5.8000	6.9500	+7.419%	648	2,438	-59.424%
2026-06-26	6.3500	6.6500	6.3500	6.4700	+4.862%	983	1,959	-56.414%
2026-06-25	6.0000	6.6000	6.0000	6.1700	+10.179%	721	1,187	-54.295%
2026-06-24	4.8900	5.8000	4.8900	5.6000	+47.368%	38	744	-49.643%
2026-06-23	3.2300	3.9000	3.2300	3.8000	+22.977%	9	735	-25.789%
2026-06-22	2.5500	3.0900	2.5500	3.0900	+24.597%	9	731	-8.738%
2026-06-18	2.3900	2.4900	2.3900	2.4800	+16.432%	3	730	+13.710%
2026-06-17	2.2700	2.8000	2.1300	2.1300	-6.579%	3	730	+32.394%
2026-06-16	2.3800	2.3800	2.2600	2.2800	-2.979%	24	730	+23.684%
2026-06-15	2.6300	2.6300	2.3500	2.3500	-25.397%	5	735	+20.000%
2026-06-12	3.2000	3.2000	3.1500	3.1500	-16.000%	7	735	-10.476%
2026-06-11	3.3000	3.8000	3.2400	3.7500	+51.210%	17	735	-24.800%
2026-06-10	2.5100	2.5100	2.4100	2.4800	+1.224%	11	731	+13.710%
2026-06-09	2.4500	2.4500	2.4500	2.4500	+1.660%	1	726	+15.102%
2026-06-05	2.4500	2.4500	2.4000	2.4100	+10.550%	4	726	+17.012%
2026-06-03	2.1800	2.1800	2.1800	2.1800	+40.645%	10	726	+29.358%
2026-06-02	1.6600	1.7100	1.5500	1.5500	-16.216%	14	728	+81.935%
2026-06-01	1.9600	1.9600	1.8500	1.8500	-11.483%	68	734	+52.432%
2026-05-29	2.3000	2.3800	2.0900	2.0900	-18.359%	57	670	+34.928%
2026-05-28	2.9500	2.9500	2.5600	2.5600	-22.424%	22	662	+10.156%
2026-05-27	3.1000	3.3500	3.1000	3.3000	-5.983%	26	652	-14.545%
2026-05-26	3.4500	3.5100	3.4500	3.5100	+1.739%	8	641	-19.658%
2026-05-22	3.4000	3.5500	3.3500	3.4500	-8.000%	48	633	-18.261%
2026-05-21	3.7000	3.7500	3.7000	3.7500	-13.793%	8	627	-24.800%
2026-05-19	4.3000	4.3500	4.3000	4.3500	+12.987%	4	627	-35.172%
2026-05-15	3.9300	3.9300	3.8500	3.8500	+4.336%	12	621	-26.753%
2026-05-14	3.7000	3.7000	3.6900	3.6900	-6.582%	3	614	-23.577%
2026-05-13	4.0500	4.0500	3.9500	3.9500	-5.276%	14	610	-28.608%
2026-05-12	4.3400	4.3400	4.1700	4.1700	+8.877%	5	610	-32.374%
2026-05-11	3.9000	3.9000	3.8300	3.8300	-12.955%	2	610	-26.371%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-2.004%	20	610	-35.909%
2026-05-06	4.6500	4.6500	4.4900	4.4900	-9.839%	3	590	-37.194%
2026-05-05	5.0000	5.0000	4.9800	4.9800	+0.606%	16	587	-43.373%
2026-05-04	4.9500	4.9500	4.9500	4.9500	-16.385%	5	578	-43.030%
2026-05-01	5.9900	5.9900	5.9200	5.9200	-16.620%	2	579	-52.365%
2026-04-30	7.3000	7.3500	7.1000	7.1000	-2.740%	12	579	-60.282%
2026-04-29	6.9000	7.3500	6.8800	7.3000	+9.774%	43	579	-61.370%
2026-04-28	6.5000	6.7000	6.5000	6.6500	+14.655%	17	552	-57.594%
2026-04-27	5.8500	5.9000	5.8000	5.8000	+5.455%	22	549	-51.379%
2026-04-23	4.9000	5.6500	4.9000	5.5000	+12.245%	145	539	-48.727%
2026-04-21	4.8500	4.9000	4.8500	4.9000	-4.854%	5	412	-42.449%
2026-04-20	5.2500	5.2500	5.1000	5.1500	-4.630%	21	412	-45.243%
2026-04-17	4.8500	5.4500	4.8500	5.4000	+0.935%	24	411	-47.778%
2026-04-16	5.5000	5.6000	5.2900	5.3500	-16.406%	11	401	-47.290%
2026-04-15	6.4500	6.5000	6.4000	6.4000	-13.514%	23	396	-55.938%
2026-04-14	7.4100	7.5500	7.0700	7.4000	-19.565%	18	378	-61.892%
2026-04-13	10.9300	10.9300	9.2000	9.2000	-28.958%	64	375	-69.348%
2026-04-10	12.7300	12.9500	12.7200	12.9500	+3.600%	26	318	-78.224%
2026-04-09	11.5500	12.5000	11.5500	12.5000	+12.108%	22	296	-77.440%
2026-04-08	10.3000	11.1500	10.3000	11.1500	-5.907%	29	282	-74.709%
2026-04-07	11.7500	12.4500	11.7500	11.8500	+6.757%	69	257	-76.203%
2026-04-06	11.1000	11.3000	11.1000	11.1000	-2.203%	6	191	-74.595%
2026-04-02	12.0000	12.0000	11.3500	11.3500	+2.252%	10	180	-75.154%
2026-04-01	10.7600	11.2300	10.7600	11.1000	-3.896%	148	180	-74.595%
2026-03-31	12.0900	12.0900	11.5500	11.5500	-10.880%	4	33	-75.584%
2026-03-30	12.9600	12.9600	12.9600	12.9600	-2.921%	5	31	-78.241%
2026-03-27	13.1700	13.4500	13.1700	13.3500	+7.661%	7	26	-78.876%
2026-03-26	12.2500	12.4000	12.2500	12.4000	+9.541%	6	19	-77.258%
2026-03-25	11.3500	11.3500	11.3000	11.3200	+1.434%	26	15	-75.088%
2026-03-24	11.1500	11.1600	11.1500	11.1600	0.000%	3	3	-74.731%