Dark

ORCL20261016P125
ORCL Oct 16 2026 125.00 Put (ORCL261016P00125000)
option OPRA

EOD

Aug 27, 2026

3.85-11.697%(-0.51)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.3500	4.4200	3.3500	3.8500	-11.697%	264	4,324	0.000%
2026-08-26	4.2200	4.6900	4.1800	4.3600	-19.259%	128	4,228	-11.697%
2026-08-25	5.3200	5.8000	5.1200	5.4000	-11.475%	139	4,197	-28.704%
2026-08-24	6.0100	6.3300	5.6500	6.1000	+7.018%	108	4,097	-36.885%
2026-08-21	5.4000	5.7000	5.0500	5.7000	-12.711%	182	4,085	-32.456%
2026-08-20	6.1000	6.7700	5.7500	6.5300	+5.835%	363	4,019	-41.041%
2026-08-19	5.8500	7.4500	5.7000	6.1700	-1.122%	144	3,746	-37.601%
2026-08-18	5.3000	6.2400	5.3000	6.2400	+17.736%	144	3,707	-38.301%
2026-08-17	5.6400	5.6600	4.9500	5.3000	+8.163%	627	3,592	-27.358%
2026-08-14	4.3500	5.2500	4.3500	4.9000	+11.364%	58	3,020	-21.429%
2026-08-13	5.1500	5.1500	4.0600	4.4000	-13.725%	175	2,983	-12.500%
2026-08-12	5.2900	5.9000	4.8500	5.1000	-22.727%	207	3,059	-24.510%
2026-08-11	6.3000	7.0500	6.1000	6.6000	+11.298%	97	2,982	-41.667%
2026-08-10	6.5500	7.1500	5.9300	5.9300	-18.207%	125	2,925	-35.076%
2026-08-07	7.7000	8.3000	7.2500	7.2500	-12.651%	125	2,922	-46.897%
2026-08-06	8.4000	8.4000	8.1000	8.3000	-0.718%	220	2,913	-53.614%
2026-08-05	9.0000	9.0000	8.3500	8.3600	+1.333%	112	2,781	-53.947%
2026-08-04	9.4000	9.5400	8.0200	8.2500	-17.002%	132	2,713	-53.333%
2026-08-03	12.7600	12.7600	9.7200	9.9400	-29.000%	220	2,723	-61.268%
2026-07-31	13.5000	15.0600	13.5000	14.0000	-7.895%	45	2,668	-72.500%
2026-07-30	15.2700	16.3000	15.2000	15.2000	-20.833%	74	2,636	-74.671%
2026-07-29	18.5300	19.7500	18.5300	19.2000	+8.413%	20	2,618	-79.948%
2026-07-28	20.0500	20.9300	17.5000	17.7100	-3.224%	72	2,609	-78.261%
2026-07-27	19.5000	19.5000	17.9500	18.3000	-14.004%	130	2,647	-78.962%
2026-07-24	17.7100	21.2800	17.7100	21.2800	+11.765%	160	2,662	-81.908%
2026-07-23	17.4000	19.0400	16.7600	19.0400	+15.745%	178	2,661	-79.779%
2026-07-22	15.0800	16.5200	15.0800	16.4500	+3.917%	85	2,589	-76.596%
2026-07-21	16.4000	16.5000	15.3300	15.8300	-9.543%	71	2,531	-75.679%
2026-07-20	16.9000	18.4000	16.3000	17.5000	+9.718%	90	2,515	-78.000%
2026-07-17	16.2200	16.2900	14.9000	15.9500	-3.333%	77	2,514	-75.862%
2026-07-16	14.0000	16.5000	14.0000	16.5000	+28.906%	77	2,502	-76.667%
2026-07-15	13.8200	14.2500	12.7500	12.8000	-13.220%	107	2,484	-69.922%
2026-07-14	13.7500	15.0000	13.7500	14.7500	+7.901%	224	2,469	-73.898%
2026-07-13	11.9400	13.6700	11.5500	13.6700	+33.366%	1,429	2,389	-71.836%
2026-07-10	10.1200	10.6000	10.0700	10.2500	+4.592%	29	1,034	-62.439%
2026-07-09	10.8000	10.8000	9.2000	9.8000	-13.960%	32	1,029	-60.714%
2026-07-08	11.3200	11.7500	11.2500	11.3900	+2.891%	239	1,023	-66.198%
2026-07-07	9.8500	11.6500	9.8500	11.0700	+14.715%	7	857	-65.221%
2026-07-06	9.7800	10.0000	9.6500	9.6500	-13.839%	19	853	-60.104%
2026-07-02	9.0000	11.3300	9.0000	11.2000	+14.872%	87	818	-65.625%
2026-07-01	8.9500	9.9000	8.9500	9.7500	+8.939%	17	818	-60.513%
2026-06-30	8.7000	9.4000	8.7000	8.9500	+4.678%	25	818	-56.983%
2026-06-29	8.5000	8.7000	8.3600	8.5500	+8.917%	74	808	-54.971%
2026-06-26	8.0200	8.0500	7.8400	7.8500	+1.290%	17	786	-50.955%
2026-06-25	7.8000	8.3900	7.7500	7.7500	+9.155%	24	780	-50.323%
2026-06-24	5.6000	7.1000	5.5500	7.1000	+89.333%	18	770	-45.775%
2026-06-22	3.6000	3.7600	3.6000	3.7500	+15.385%	4	765	+2.667%
2026-06-18	3.2500	3.2500	3.2500	3.2500	+14.437%	19	658	+18.462%
2026-06-17	2.8200	2.8400	2.7700	2.8400	+4.029%	5	658	+35.563%
2026-06-15	2.7300	2.7300	2.7300	2.7300	-30.000%	62	658	+41.026%
2026-06-12	4.1500	4.2000	3.9000	3.9000	-13.333%	76	658	-1.282%
2026-06-11	3.0000	4.7000	3.0000	4.5000	+38.462%	16	658	-14.444%
2026-06-10	2.8500	3.2500	2.8500	3.2500	+10.169%	18	659	+18.462%
2026-06-05	2.2500	2.9500	2.2500	2.9500	+46.040%	4	650	+30.508%
2026-06-04	2.0200	2.0200	2.0200	2.0200	-14.407%	1	653	+90.594%
2026-06-03	2.3600	2.3600	2.3600	2.3600	+14.563%	2	653	+63.136%
2026-06-02	2.0700	2.0700	1.9600	2.0600	-0.483%	19	653	+86.893%
2026-06-01	2.2700	2.2700	2.0700	2.0700	-16.532%	3	654	+85.990%
2026-05-29	2.8900	2.8900	2.4800	2.4800	-20.000%	43	657	+55.242%
2026-05-28	3.2000	3.2500	3.1000	3.1000	-24.757%	55	652	+24.194%
2026-05-22	4.1500	4.3900	4.0800	4.1200	-7.207%	41	630	-6.553%
2026-05-21	4.4500	4.4500	4.4400	4.4400	-17.778%	6	629	-13.288%
2026-05-19	5.1000	5.4000	5.1000	5.4000	+6.931%	5	629	-28.704%
2026-05-18	5.1500	5.1500	5.0500	5.0500	+9.783%	7	628	-23.762%
2026-05-15	4.7500	4.8700	4.5000	4.6000	+4.545%	28	628	-16.304%
2026-05-14	4.5000	4.5000	4.4000	4.4000	-9.278%	5	608	-12.500%
2026-05-13	4.7000	4.8500	4.7000	4.8500	-6.190%	4	601	-20.619%
2026-05-12	5.3500	5.3500	5.0900	5.1700	+12.391%	17	601	-25.532%
2026-05-11	5.0000	5.0000	4.6000	4.6000	-4.167%	40	601	-16.304%
2026-05-08	4.8000	4.8600	4.8000	4.8000	-6.796%	11	595	-19.792%
2026-05-07	4.7000	5.1500	4.7000	5.1500	-4.097%	35	587	-25.243%
2026-05-06	5.5000	5.5000	5.3700	5.3700	-8.983%	11	566	-28.305%
2026-05-04	5.9100	5.9900	5.8200	5.9000	-14.493%	70	566	-34.746%
2026-05-01	6.9000	6.9000	6.9000	6.9000	-18.824%	1	561	-44.203%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+0.118%	2	561	-54.706%
2026-04-29	8.1500	8.6000	8.1500	8.4900	+6.792%	123	559	-54.653%
2026-04-28	7.8500	8.0000	7.8500	7.9500	+13.571%	5	534	-51.572%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+6.870%	1	538	-45.000%
2026-04-23	6.1200	6.5500	6.1200	6.5500	+27.184%	12	537	-41.221%
2026-04-22	5.2000	5.2000	5.1500	5.1500	-5.678%	202	532	-25.243%
2026-04-21	5.4700	5.4700	5.4600	5.4600	-9.453%	2	598	-29.487%
2026-04-20	6.0300	6.0300	6.0300	6.0300	-2.742%	1	598	-36.153%
2026-04-17	5.9000	6.2000	5.9000	6.2000	-1.431%	46	599	-37.903%
2026-04-16	6.7500	6.7500	6.2900	6.2900	-17.778%	46	614	-38.792%
2026-04-15	7.6500	7.6500	7.5500	7.6500	-13.754%	19	573	-49.673%
2026-04-14	8.8000	9.0500	8.5500	8.8700	-15.924%	84	572	-56.595%
2026-04-13	12.9200	12.9200	10.5500	10.5500	-29.431%	124	556	-63.507%
2026-04-10	15.0700	15.0700	14.2000	14.9500	+2.397%	32	595	-74.247%
2026-04-09	14.7600	14.7600	14.4500	14.6000	+16.335%	324	587	-73.630%
2026-04-08	12.0000	12.5700	12.0000	12.5500	-9.058%	32	348	-69.323%
2026-04-07	14.2700	14.2700	13.8000	13.8000	+5.828%	3	338	-72.101%
2026-04-06	12.9700	13.0400	12.9700	13.0400	-3.764%	2	336	-70.475%
2026-04-02	13.5500	13.5500	13.5500	13.5500	+2.419%	8	336	-71.587%
2026-04-01	13.3000	13.3000	13.2000	13.2300	-0.899%	27	336	-70.899%
2026-03-31	13.3500	13.3500	13.3500	13.3500	-13.029%	2	336	-71.161%
2026-03-27	15.1700	15.3500	14.9400	15.3500	+12.868%	8	334	-74.919%
2026-03-26	13.6000	13.6000	13.6000	13.6000	+3.422%	30	330	-71.691%
2026-03-25	13.2500	13.2500	13.1000	13.1500	0.000%	303	300	-70.722%