Dark

ORCL20261016P135
ORCL Oct 16 2026 135.00 Put (ORCL261016P00135000)
option OPRA

EOD

Aug 27, 2026

6.60-13.158%(-1.00)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.8000	7.6000	6.5100	6.6000	-13.158%	222	6,206	0.000%
2026-08-26	7.2000	7.9500	7.1500	7.6000	-16.940%	159	6,192	-13.158%
2026-08-25	9.6000	9.6000	8.6100	9.1500	-5.181%	134	6,079	-27.869%
2026-08-24	9.6000	10.1500	9.3500	9.6500	+11.047%	53	6,061	-31.606%
2026-08-21	9.0000	9.3300	8.4000	8.6900	-17.630%	66	6,030	-24.051%
2026-08-20	10.5000	10.8700	10.1600	10.5500	+3.431%	1,190	6,006	-37.441%
2026-08-19	10.5000	11.7500	9.2000	10.2000	+2.000%	205	5,241	-35.294%
2026-08-18	8.3000	10.1700	8.3000	10.0000	+12.994%	117	5,145	-34.000%
2026-08-17	9.0500	9.2400	8.3800	8.8500	+16.447%	73	5,080	-25.424%
2026-08-14	7.6500	8.5900	7.1000	7.6000	+4.110%	268	4,998	-13.158%
2026-08-13	7.3800	7.6500	6.6300	7.3000	-12.048%	63	4,948	-9.589%
2026-08-12	8.3500	9.4700	8.0500	8.3000	-21.327%	191	4,924	-20.482%
2026-08-11	9.9500	11.0900	9.9000	10.5500	+12.593%	83	5,001	-37.441%
2026-08-10	10.8000	10.8000	9.2200	9.3700	-15.204%	147	4,950	-29.562%
2026-08-07	11.9000	12.5000	11.0500	11.0500	-12.510%	498	4,820	-40.271%
2026-08-06	12.4500	12.6900	12.1500	12.6300	+1.446%	117	4,361	-47.743%
2026-08-05	12.4000	13.4400	12.4000	12.4500	+0.484%	119	4,362	-46.988%
2026-08-04	13.7500	13.7500	11.7500	12.3900	-14.256%	86	4,308	-46.731%
2026-08-03	16.9500	16.9500	14.3700	14.4500	-25.130%	139	4,295	-54.325%
2026-07-31	19.7500	20.0000	19.3000	19.3000	-9.390%	59	4,258	-65.803%
2026-07-30	22.8500	22.8500	21.1000	21.3000	-16.208%	30	4,227	-69.014%
2026-07-29	26.2000	26.8300	25.4200	25.4200	+4.394%	7	4,217	-74.036%
2026-07-28	27.0600	27.1900	23.9000	24.3500	-1.337%	116	4,215	-72.895%
2026-07-27	24.0900	25.6500	24.0900	24.6800	-11.605%	100	4,153	-73.258%
2026-07-24	26.4700	27.9200	25.8000	27.9200	+9.490%	7	4,161	-76.361%
2026-07-23	23.8000	25.5000	23.5500	25.5000	+14.658%	37	4,156	-74.118%
2026-07-22	21.1000	22.2400	21.1000	22.2400	+3.442%	10	4,161	-70.324%
2026-07-21	23.3800	23.3800	21.0500	21.5000	-10.788%	211	4,163	-69.302%
2026-07-20	22.6500	25.0300	21.5000	24.1000	+8.951%	202	4,269	-72.614%
2026-07-17	23.2900	23.2900	20.8000	22.1200	-2.124%	120	4,359	-70.163%
2026-07-16	19.2900	22.7200	19.2900	22.6000	+28.409%	282	4,327	-70.796%
2026-07-15	19.5500	20.1500	17.6000	17.6000	-13.936%	122	4,329	-62.500%
2026-07-14	19.9700	20.6500	19.7500	20.4500	+8.201%	979	4,229	-67.726%
2026-07-13	15.5500	19.1200	15.5500	18.9000	+25.832%	98	3,830	-65.079%
2026-07-10	15.0000	15.1400	14.5000	15.0200	+6.980%	44	3,803	-56.059%
2026-07-09	13.4500	14.0400	13.2100	14.0400	-10.857%	20	3,805	-52.991%
2026-07-08	15.7100	16.5000	15.7100	15.7500	+0.962%	170	3,796	-58.095%
2026-07-07	13.9200	16.5500	13.9200	15.6000	+9.859%	47	3,647	-57.692%
2026-07-06	13.7500	14.9000	13.7500	14.2000	-7.492%	41	3,613	-53.521%
2026-07-02	13.2100	16.1000	13.0300	15.3500	+9.643%	276	3,336	-57.003%
2026-07-01	13.2700	14.0000	13.0300	14.0000	+9.375%	148	3,336	-52.857%
2026-06-30	13.1900	13.2000	12.7500	12.8000	+2.236%	410	3,206	-48.438%
2026-06-29	12.6500	12.7000	12.3800	12.5200	+5.833%	70	3,214	-47.284%
2026-06-26	11.5000	12.0000	10.9000	11.8300	+6.099%	116	3,157	-44.210%
2026-06-25	10.9500	11.8500	10.9500	11.1500	+8.780%	112	3,156	-40.807%
2026-06-24	8.8000	10.3500	8.8000	10.2500	+35.762%	47	3,144	-35.610%
2026-06-23	6.9000	7.5500	6.9000	7.5500	+31.304%	63	3,137	-12.583%
2026-06-22	4.8000	5.8500	4.8000	5.7500	+18.557%	18	3,132	+14.783%
2026-06-18	4.7500	4.8500	4.7500	4.8500	+2.105%	3	3,132	+36.082%
2026-06-17	4.5400	4.7500	4.2800	4.7500	+10.465%	68	3,132	+38.947%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-4.232%	2	3,132	+53.488%
2026-06-15	4.6800	4.6800	4.4900	4.4900	-18.364%	13	3,057	+46.993%
2026-06-12	5.8000	5.8000	5.5000	5.5000	-6.621%	100	3,057	+20.000%
2026-06-11	6.4900	6.9500	5.8900	5.8900	+26.667%	33	3,057	+12.054%
2026-06-10	4.1500	4.8000	4.1500	4.6500	-7.000%	13	3,041	+41.935%
2026-06-09	4.2000	5.0000	4.2000	5.0000	+20.482%	4	3,036	+32.000%
2026-06-08	4.0500	4.1500	3.8500	4.1500	+10.963%	67	3,033	+59.036%
2026-06-05	3.1400	3.7400	3.1400	3.7400	+43.846%	27	3,026	+76.471%
2026-06-04	2.8000	2.8000	2.6000	2.6000	-14.754%	2	3,025	+153.846%
2026-06-03	3.1300	3.1300	2.9700	3.0500	-3.175%	211	3,026	+116.393%
2026-06-01	3.1500	3.1500	2.9000	3.1500	-16.000%	38	3,029	+109.524%
2026-05-29	3.7500	3.9500	3.7500	3.7500	-19.355%	70	3,028	+76.000%
2026-05-28	4.6500	4.6500	4.6500	4.6500	-18.564%	11	3,013	+41.935%
2026-05-27	5.8800	5.8800	5.7100	5.7100	-4.833%	2	3,019	+15.587%
2026-05-26	6.0300	6.0500	6.0000	6.0000	+0.840%	16	3,018	+10.000%
2026-05-22	6.0200	6.1800	5.9000	5.9500	-6.886%	24	3,018	+10.924%
2026-05-21	6.7000	6.7000	6.2600	6.3900	-14.228%	31	3,008	+3.286%
2026-05-20	7.6000	7.6500	7.2000	7.4500	+1.915%	58	3,008	-11.409%
2026-05-19	7.4000	7.4000	7.3100	7.3100	-1.216%	2	2,993	-9.713%
2026-05-18	7.3000	7.4000	7.0500	7.4000	+15.625%	61	2,993	-10.811%
2026-05-15	6.9700	6.9700	6.4000	6.4000	+3.226%	8	2,993	+3.125%
2026-05-14	6.2000	6.2000	6.2000	6.2000	-10.145%	1	2,988	+6.452%
2026-05-13	6.9000	6.9000	6.9000	6.9000	-6.757%	6	2,987	-4.348%
2026-05-12	7.2000	7.4000	7.2000	7.4000	+14.022%	4	2,987	-10.811%
2026-05-11	6.8000	6.8700	6.4900	6.4900	-6.214%	802	2,987	+1.695%
2026-05-08	6.9200	6.9200	6.9200	6.9200	-3.217%	38	2,224	-4.624%
2026-05-07	6.6300	7.1500	6.6300	7.1500	-4.667%	13	2,224	-7.692%
2026-05-06	7.6000	7.6000	7.5000	7.5000	-3.475%	3	2,223	-12.000%
2026-05-05	8.1000	8.1000	7.7700	7.7700	-4.779%	41	2,222	-15.058%
2026-05-04	8.2000	8.2500	8.0000	8.1600	-12.258%	79	2,232	-19.118%
2026-05-01	10.4500	10.4500	9.3000	9.3000	-20.308%	6	2,214	-29.032%
2026-04-30	11.7500	12.1700	11.6500	11.6700	-1.102%	86	2,214	-43.445%
2026-04-29	11.6000	11.8500	11.4000	11.8000	+9.767%	32	2,195	-44.068%
2026-04-28	10.7500	10.9500	10.7500	10.7500	+13.516%	5	2,193	-38.605%
2026-04-27	9.4700	9.4700	9.4700	9.4700	-3.760%	2	2,193	-30.306%
2026-04-24	9.6000	9.8400	9.5500	9.8400	+10.562%	25	2,191	-32.927%
2026-04-23	8.1500	8.9000	8.1500	8.9000	+20.596%	6	2,186	-25.843%
2026-04-22	7.3500	7.3800	7.2000	7.3800	-4.156%	1,506	2,184	-10.569%
2026-04-21	7.8000	7.8000	7.7000	7.7000	-10.465%	2	2,187	-14.286%
2026-04-20	8.6000	8.6000	8.6000	8.6000	-3.371%	3	2,187	-23.256%
2026-04-17	8.2400	8.9000	8.2400	8.9000	+1.714%	40	2,184	-25.843%
2026-04-16	9.2300	9.4000	8.6500	8.7500	-16.667%	720	2,187	-24.571%
2026-04-15	10.4500	10.6000	10.1500	10.5000	-12.500%	14	1,936	-37.143%
2026-04-14	11.4800	12.0000	11.4800	12.0000	-17.582%	38	1,934	-45.000%
2026-04-13	16.4500	16.4500	14.3900	14.5600	-23.770%	90	1,898	-54.670%
2026-04-10	19.7200	19.9000	18.6500	19.1000	-1.036%	1,884	1,898	-65.445%
2026-04-09	19.1500	19.3000	19.1500	19.3000	+15.707%	2	96	-65.803%
2026-04-08	16.1000	16.9500	16.1000	16.6800	-7.333%	29	96	-60.432%
2026-04-07	18.0000	18.0000	18.0000	18.0000	+2.857%	1	89	-63.333%
2026-04-02	18.2500	18.3000	17.4100	17.5000	+1.744%	65	32	-62.286%
2026-04-01	17.1000	17.3500	17.1000	17.2000	+2.259%	18	32	-61.628%
2026-03-31	18.8200	18.8200	16.8200	16.8200	-15.647%	6	14	-60.761%
2026-03-30	19.9400	19.9400	19.9400	19.9400	-0.150%	2	9	-66.901%
2026-03-27	19.7800	19.9700	19.4500	19.9700	+10.637%	5	7	-66.950%
2026-03-26	18.0500	18.0500	18.0500	18.0500	+4.335%	1	4	-63.435%
2026-03-25	17.3500	17.3500	17.3000	17.3000	0.000%	3	3	-61.850%