Dark

ORCL20261016P130
ORCL Oct 16 2026 130.00 Put (ORCL261016P00130000)
option OPRA

EOD

Aug 27, 2026

5.05-13.230%(-0.77)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.9500	5.8800	4.9500	5.0500	-13.230%	500	8,500	0.000%
2026-08-26	5.5500	6.1800	5.4500	5.8200	-17.447%	171	8,430	-13.230%
2026-08-25	6.9500	7.6900	6.6500	7.0500	-9.615%	295	8,395	-28.369%
2026-08-24	7.5600	8.1800	7.2000	7.8000	+14.706%	261	8,269	-35.256%
2026-08-21	7.6700	7.8500	6.6100	6.8000	-17.073%	188	8,151	-25.735%
2026-08-20	7.8000	8.6300	7.5500	8.2000	+1.235%	548	8,147	-38.415%
2026-08-19	8.1000	9.3500	7.2700	8.1000	-0.613%	220	7,725	-37.654%
2026-08-18	7.6500	8.1500	7.4000	8.1500	+17.945%	1,126	7,694	-38.037%
2026-08-17	6.8000	7.3100	6.5000	6.9100	+2.522%	191	6,720	-26.918%
2026-08-14	5.7500	6.7700	5.6800	6.7400	+18.246%	195	6,564	-25.074%
2026-08-13	6.5500	6.5500	5.3000	5.7000	-12.844%	588	6,425	-11.404%
2026-08-12	6.6700	7.7000	6.4000	6.5400	-22.143%	122	6,776	-22.783%
2026-08-11	7.6500	9.0000	7.5300	8.4000	+10.672%	621	6,797	-39.881%
2026-08-10	8.2100	8.8500	7.3500	7.5900	-16.593%	693	6,258	-33.465%
2026-08-07	9.6900	10.2100	9.1000	9.1000	-11.736%	114	5,951	-44.505%
2026-08-06	11.3500	11.3500	9.6000	10.3100	+1.078%	689	5,938	-51.018%
2026-08-05	11.0000	11.0000	10.1500	10.2000	-1.258%	59	5,527	-50.490%
2026-08-04	11.5500	11.7500	9.7000	10.3300	-13.917%	132	5,496	-51.113%
2026-08-03	14.4300	14.4300	12.0000	12.0000	-26.874%	86	5,476	-57.917%
2026-07-31	16.2200	17.8700	16.2000	16.4100	-7.025%	366	5,454	-69.226%
2026-07-30	19.3600	19.3600	17.6500	17.6500	-14.320%	21	5,372	-71.388%
2026-07-29	21.4000	22.8500	20.6000	20.6000	-2.138%	40	5,362	-75.485%
2026-07-28	24.0300	24.0300	20.8000	21.0500	-1.405%	30	5,329	-76.010%
2026-07-27	21.3500	22.1000	21.1000	21.3500	-12.822%	181	5,326	-76.347%
2026-07-24	23.3400	24.4900	22.2700	24.4900	+14.172%	83	5,315	-79.379%
2026-07-23	19.8200	22.2500	19.8000	21.4500	+15.137%	827	5,281	-76.457%
2026-07-22	17.5000	19.1500	17.5000	18.6300	+1.250%	20	5,108	-72.893%
2026-07-21	19.2500	19.4000	18.0500	18.4000	-14.059%	99	5,095	-72.554%
2026-07-20	19.3300	21.5500	19.3300	21.4100	+14.737%	168	5,081	-76.413%
2026-07-17	19.4300	20.2300	17.9500	18.6600	-4.699%	287	5,063	-72.937%
2026-07-16	16.5300	19.7000	15.9500	19.5800	+24.713%	234	4,974	-74.208%
2026-07-15	17.0100	17.0100	15.3500	15.7000	-12.437%	690	4,924	-67.834%
2026-07-14	15.9900	17.9300	15.9900	17.9300	+10.203%	362	4,465	-71.835%
2026-07-13	13.9500	16.2700	13.9500	16.2700	+30.160%	70	4,340	-68.961%
2026-07-10	11.5000	12.6600	11.5000	12.5000	+5.485%	21	4,306	-59.600%
2026-07-09	11.0000	11.9000	10.9900	11.8500	-9.954%	1,698	4,305	-57.384%
2026-07-08	13.5000	13.9000	12.9500	13.1600	-0.679%	88	2,832	-61.626%
2026-07-07	11.8900	13.9600	11.8900	13.2500	+8.964%	527	2,841	-61.887%
2026-07-06	12.4500	12.4500	11.8500	12.1600	-8.914%	10	2,618	-58.470%
2026-07-02	11.0000	13.5500	10.6600	13.3500	+14.789%	77	2,610	-62.172%
2026-07-01	11.4500	11.7700	10.9500	11.6300	+7.685%	101	2,610	-56.578%
2026-06-30	10.3000	11.3000	10.3000	10.8000	+2.370%	77	2,558	-53.241%
2026-06-29	9.0000	10.6500	9.0000	10.5500	+5.817%	72	2,523	-52.133%
2026-06-26	9.2500	9.9700	9.1000	9.9700	+8.606%	51	2,562	-49.348%
2026-06-25	9.2000	9.9600	9.1800	9.1800	+6.127%	140	2,519	-44.989%
2026-06-24	7.2800	8.6500	7.1600	8.6500	+39.516%	918	2,510	-41.618%
2026-06-23	5.0100	6.2000	5.0100	6.2000	+36.564%	34	1,753	-18.548%
2026-06-22	4.5400	4.5400	4.5400	4.5400	+9.398%	5	1,744	+11.233%
2026-06-18	4.1500	4.1500	4.1500	4.1500	+12.466%	15	1,741	+21.687%
2026-06-17	3.3900	3.6900	3.3900	3.6900	-1.600%	2	1,741	+36.856%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-16.667%	20	1,741	+34.667%
2026-06-12	5.2000	5.2000	4.5000	4.5000	-8.907%	7	1,741	+12.222%
2026-06-11	5.0500	5.7500	4.9400	4.9400	+26.667%	47	1,741	+2.227%
2026-06-10	3.6000	3.9000	3.6000	3.9000	-5.340%	12	1,711	+29.487%
2026-06-09	3.7200	4.1200	3.7200	4.1200	+17.714%	11	1,712	+22.573%
2026-06-08	3.4000	3.5000	3.4000	3.5000	+14.754%	18	1,712	+44.286%
2026-06-05	2.6300	3.0500	2.6300	3.0500	+32.609%	4	1,708	+65.574%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-11.197%	2	1,708	+119.565%
2026-06-03	2.5500	2.5900	2.5400	2.5900	+7.917%	66	1,708	+94.981%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-2.834%	1	1,695	+110.417%
2026-06-01	2.6700	2.7200	2.4700	2.4700	-16.271%	824	1,696	+104.453%
2026-05-29	3.1800	3.4100	2.9500	2.9500	-23.377%	8	1,459	+71.186%
2026-05-28	4.3600	4.3600	3.8500	3.8500	-24.063%	4	1,458	+31.169%
2026-05-26	5.0500	5.0800	5.0000	5.0700	-0.977%	37	1,458	-0.394%
2026-05-22	5.0500	5.1200	4.9900	5.1200	-7.748%	14	1,465	-1.367%
2026-05-21	5.2100	5.5500	5.2100	5.5500	-10.484%	32	1,467	-9.009%
2026-05-20	6.4500	6.4700	6.1400	6.2000	-1.587%	36	1,467	-18.548%
2026-05-19	6.1500	6.3000	6.1500	6.3000	+6.780%	10	1,472	-19.841%
2026-05-18	6.0100	6.1800	5.9000	5.9000	+6.306%	49	1,472	-14.407%
2026-05-15	5.5000	5.5500	5.4500	5.5500	+5.714%	11	1,472	-9.009%
2026-05-14	5.8500	5.8500	5.2500	5.2500	-10.256%	5	1,467	-3.810%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-4.878%	3	1,471	-13.675%
2026-05-12	6.2200	6.5000	6.1500	6.1500	+9.821%	9	1,471	-17.886%
2026-05-11	6.1000	6.1000	5.6000	5.6000	-4.762%	3	1,471	-9.821%
2026-05-07	5.1500	5.8800	5.1500	5.8800	-6.667%	8	1,474	-14.116%
2026-05-06	6.5000	6.5000	6.2700	6.3000	-8.828%	7	1,479	-19.841%
2026-05-05	6.8200	6.9100	6.8200	6.9100	-1.986%	3	1,484	-26.918%
2026-05-04	6.9000	7.0500	6.6500	7.0500	-15.060%	17	1,484	-28.369%
2026-05-01	8.6200	8.6200	8.2000	8.3000	-18.627%	19	1,488	-39.157%
2026-04-30	10.4500	10.4500	9.9500	10.2000	+4.082%	318	1,488	-50.490%
2026-04-29	9.9400	9.9700	9.7900	9.8000	+5.946%	18	1,599	-48.469%
2026-04-28	9.5000	9.5000	9.2500	9.2500	+13.497%	6	1,588	-45.405%
2026-04-27	8.4000	8.5000	8.1500	8.1500	+1.242%	24	1,589	-38.037%
2026-04-24	8.0000	8.3800	8.0000	8.0500	+3.205%	50	1,585	-37.267%
2026-04-23	6.5000	7.8000	6.5000	7.8000	+20.930%	20	1,580	-35.256%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-10.788%	4	1,574	-21.705%
2026-04-20	7.3000	7.4300	7.2000	7.2300	-3.600%	608	1,574	-30.152%
2026-04-17	7.0400	7.5000	6.6000	7.5000	+0.806%	49	1,337	-32.667%
2026-04-16	7.6300	7.6500	7.4400	7.4400	-17.333%	8	1,327	-32.124%
2026-04-15	9.1000	9.2000	8.7500	9.0000	-14.692%	75	1,326	-43.889%
2026-04-14	10.0000	10.5500	10.0000	10.5500	-15.261%	16	1,252	-52.133%
2026-04-13	13.2500	13.2500	12.4500	12.4500	-26.979%	78	1,250	-59.438%
2026-04-10	17.1900	17.1900	16.3700	17.0500	+0.590%	26	1,237	-70.381%
2026-04-09	16.8000	16.9500	16.8000	16.9500	+17.301%	409	1,227	-70.206%
2026-04-08	14.4000	14.8100	14.4000	14.4500	-8.544%	21	829	-65.052%
2026-04-07	15.5100	16.0000	15.5100	15.8000	+6.757%	14	809	-68.038%
2026-04-06	15.0300	15.0300	14.8000	14.8000	-2.760%	2	796	-65.878%
2026-04-02	15.1300	15.9500	15.1300	15.2200	+2.492%	100	834	-66.820%
2026-04-01	14.9800	15.1500	14.7500	14.8500	-2.941%	20	834	-65.993%
2026-03-31	16.6900	16.6900	15.3000	15.3000	-15.376%	32	830	-66.993%
2026-03-30	17.5100	18.1000	17.1000	18.0800	+5.731%	19	810	-72.069%
2026-03-27	17.1500	17.1500	17.1000	17.1000	+5.556%	3	791	-70.468%
2026-03-26	16.2000	16.2500	16.1000	16.2000	+3.647%	36	790	-68.827%
2026-03-25	15.0000	15.6300	15.0000	15.6300	+4.618%	803	805	-67.690%
2026-03-24	14.9400	14.9400	14.9400	14.9400	0.000%	2	2	-66.198%