Dark

ORCL20261016P140
ORCL Oct 16 2026 140.00 Put (ORCL261016P00140000)
option OPRA

EOD

Aug 27, 2026

8.68-7.660%(-0.72)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.7000	9.7000	8.1100	8.6800	-7.660%	421	6,889	0.000%
2026-08-26	10.2500	10.2500	9.0000	9.4000	-18.685%	689	6,720	-7.660%
2026-08-25	11.0200	11.9000	10.8000	11.5600	-3.907%	107	6,495	-24.913%
2026-08-24	12.0000	12.9000	11.6500	12.0300	+11.699%	321	6,499	-27.847%
2026-08-21	11.2100	11.5200	10.5000	10.7700	-14.727%	114	6,246	-19.406%
2026-08-20	12.5800	13.4000	12.4500	12.6300	+3.271%	102	6,168	-31.275%
2026-08-19	12.0300	14.5000	11.6500	12.2300	-3.397%	206	6,119	-29.027%
2026-08-18	11.7500	12.7000	11.7500	12.6600	+16.147%	111	6,062	-31.438%
2026-08-17	10.8000	11.6500	10.3200	10.9000	+5.825%	83	6,088	-20.367%
2026-08-14	9.4300	10.6800	9.2000	10.3000	+13.812%	450	6,050	-15.728%
2026-08-13	9.9500	9.9500	8.4000	9.0500	-11.100%	583	5,769	-4.088%
2026-08-12	10.5000	11.8400	9.8000	10.1800	-19.843%	195	5,294	-14.735%
2026-08-11	11.4300	13.5000	10.9100	12.7000	+10.339%	941	5,219	-31.654%
2026-08-10	12.2500	12.4500	11.3700	11.5100	-13.847%	113	4,695	-24.587%
2026-08-07	14.7500	14.8200	13.3600	13.3600	-9.116%	481	4,680	-35.030%
2026-08-06	15.6900	15.6900	14.4500	14.7000	-1.010%	106	4,255	-40.952%
2026-08-05	14.5500	15.7000	14.5500	14.8500	+2.414%	28	4,249	-41.549%
2026-08-04	15.8500	16.3200	14.1000	14.5000	-13.070%	78	4,236	-40.138%
2026-08-03	19.4200	19.4700	16.6000	16.6800	-25.536%	178	4,244	-47.962%
2026-07-31	23.3500	23.3500	22.4000	22.4000	-7.246%	27	4,171	-61.250%
2026-07-30	25.4700	25.4700	24.1000	24.1500	-12.816%	11	4,167	-64.058%
2026-07-28	30.8600	30.8600	27.7000	27.7000	-2.120%	17	4,166	-68.664%
2026-07-27	30.3500	30.3500	27.7000	28.3000	-10.301%	11	4,163	-69.329%
2026-07-24	29.4000	31.5500	29.4000	31.5500	+10.161%	35	4,158	-72.488%
2026-07-23	26.4200	28.7800	26.4200	28.6400	+11.008%	15	4,170	-69.693%
2026-07-22	24.6500	25.8000	24.2500	25.8000	+5.738%	20	4,173	-66.357%
2026-07-21	25.4200	25.4200	24.4000	24.4000	-12.513%	12	4,166	-64.426%
2026-07-20	28.4200	28.4200	26.7500	27.8900	+12.233%	727	4,160	-68.878%
2026-07-17	26.6800	26.6800	24.0500	24.8500	-4.789%	37	4,257	-65.070%
2026-07-16	23.9600	26.1000	23.9600	26.1000	+22.248%	120	4,255	-66.743%
2026-07-15	22.9100	23.2000	21.3000	21.3500	-7.375%	42	4,256	-59.344%
2026-07-14	22.6500	23.5500	22.0000	23.0500	+6.565%	368	4,245	-62.343%
2026-07-13	17.8000	21.6300	17.8000	21.6300	+22.898%	33	4,041	-59.871%
2026-07-10	16.6400	17.9600	16.6400	17.6000	+7.645%	320	4,033	-50.682%
2026-07-09	16.6000	16.6000	15.0000	16.3500	-12.332%	43	3,928	-46.911%
2026-07-08	18.1500	19.1800	18.1500	18.6500	+3.900%	25	3,911	-53.458%
2026-07-07	16.5900	19.1100	16.2800	17.9500	+6.213%	807	3,896	-51.643%
2026-07-06	15.5000	17.4000	15.4400	16.9000	-8.649%	150	3,849	-48.639%
2026-07-02	15.6000	18.9400	15.6000	18.5000	+12.325%	62	3,769	-53.081%
2026-07-01	14.7500	16.5500	14.7500	16.4700	+9.073%	258	3,769	-47.298%
2026-06-30	14.5300	15.7000	14.5300	15.1000	+2.721%	66	3,609	-42.517%
2026-06-29	14.0000	15.0000	14.0000	14.7000	+4.775%	23	3,653	-40.952%
2026-06-26	13.0500	14.2500	12.6000	14.0300	+6.692%	37	3,635	-38.133%
2026-06-25	13.2000	14.0000	13.1500	13.1500	+6.134%	867	3,615	-33.992%
2026-06-24	9.6000	12.4200	9.6000	12.3900	+33.226%	660	2,867	-29.944%
2026-06-23	7.7000	9.3000	7.3500	9.3000	+34.783%	439	2,699	-6.667%
2026-06-22	6.5500	7.0500	6.5500	6.9000	+25.912%	83	2,375	+25.797%
2026-06-18	5.9500	5.9500	5.4800	5.4800	-12.320%	4	2,304	+58.394%
2026-06-17	5.3000	6.2500	5.3000	6.2500	+16.171%	3	2,304	+38.880%
2026-06-16	5.4500	5.4500	5.3800	5.3800	+8.687%	2	2,304	+61.338%
2026-06-15	5.1300	5.1900	4.9500	4.9500	-26.119%	95	2,252	+75.354%
2026-06-12	6.5000	7.3500	6.5000	6.7000	-5.367%	64	2,252	+29.552%
2026-06-11	8.0000	8.0200	7.0000	7.0800	+25.979%	117	2,252	+22.599%
2026-06-10	5.5000	5.6500	4.9500	5.6200	-4.259%	44	2,212	+54.448%
2026-06-09	4.8000	5.8700	4.8000	5.8700	+22.292%	56	2,226	+47.871%
2026-06-08	4.4500	4.9100	4.4500	4.8000	+9.091%	32	2,226	+80.833%
2026-06-05	3.9200	4.4000	3.9200	4.4000	+25.714%	71	2,227	+97.273%
2026-06-03	3.5800	3.5800	3.5000	3.5000	+7.692%	5	2,177	+148.000%
2026-06-02	3.2000	3.5000	3.1500	3.2500	-5.797%	27	2,174	+167.077%
2026-06-01	3.6500	3.6500	3.3600	3.4500	-22.819%	504	2,162	+151.594%
2026-05-29	4.6000	4.6700	4.4500	4.4700	-16.449%	37	2,215	+94.183%
2026-05-28	6.2300	6.2300	5.3500	5.3500	-26.712%	5	2,217	+62.243%
2026-05-26	6.5800	7.3400	6.5800	7.3000	+4.286%	8	2,220	+18.904%
2026-05-22	7.0700	7.0700	7.0000	7.0000	-7.652%	2	2,223	+24.000%
2026-05-21	7.8500	7.8500	7.5800	7.5800	-9.976%	13	2,224	+14.512%
2026-05-20	9.0500	9.1300	8.3000	8.4200	-5.922%	143	2,224	+3.088%
2026-05-19	8.4000	8.9500	8.4000	8.9500	+2.286%	8	2,257	-3.017%
2026-05-18	8.5000	8.7500	8.4000	8.7500	+15.894%	18	2,257	-0.800%
2026-05-15	7.9500	8.0000	7.5000	7.5500	+3.283%	7	2,257	+14.967%
2026-05-14	7.5700	7.5700	7.1000	7.3100	-10.307%	32	2,251	+18.741%
2026-05-13	8.1600	8.2000	8.0000	8.1500	-1.807%	7	2,262	+6.503%
2026-05-12	8.5500	8.5500	8.3000	8.3000	+3.106%	4	2,262	+4.578%
2026-05-11	8.0500	8.0500	8.0500	8.0500	+1.258%	6	2,262	+7.826%
2026-05-08	8.0500	8.0500	7.9500	7.9500	-4.790%	14	2,260	+9.182%
2026-05-07	7.2200	8.3500	7.2200	8.3500	+0.602%	33	2,260	+3.952%
2026-05-06	8.7000	8.7500	8.3000	8.3000	-8.287%	11	2,258	+4.578%
2026-05-05	9.3800	9.3800	9.0500	9.0500	-5.236%	8	2,257	-4.088%
2026-05-04	9.4000	9.5500	9.4000	9.5500	-15.111%	3	2,254	-9.110%
2026-05-01	11.4700	11.4700	10.9000	11.2500	-18.182%	16	2,252	-22.844%
2026-04-30	13.7500	13.9000	13.6000	13.7500	+0.365%	36	2,252	-36.873%
2026-04-29	13.5500	13.7000	13.0000	13.7000	+8.730%	48	2,255	-36.642%
2026-04-28	12.6500	12.8500	12.2500	12.6000	+14.545%	762	2,252	-31.111%
2026-04-27	11.6000	11.9000	11.0000	11.0000	-0.452%	71	1,535	-21.091%
2026-04-24	10.5500	11.2000	10.5500	11.0500	+9.406%	38	1,530	-21.448%
2026-04-23	9.7000	10.4400	9.5000	10.1000	+18.824%	8	1,514	-14.059%
2026-04-22	8.4500	8.6000	8.3500	8.5000	-5.556%	37	1,511	+2.118%
2026-04-21	8.8400	9.0000	8.8400	9.0000	-8.722%	103	1,465	-3.556%
2026-04-20	9.9500	10.1000	9.8600	9.8600	-5.646%	284	1,465	-11.968%
2026-04-17	9.4500	10.4500	9.0000	10.4500	+2.854%	55	1,183	-16.938%
2026-04-16	11.2000	11.2000	10.0900	10.1600	-13.898%	65	1,154	-14.567%
2026-04-15	12.1500	12.1500	11.8000	11.8000	-14.801%	282	1,115	-26.441%
2026-04-14	13.3900	14.1000	13.1100	13.8500	-16.061%	46	981	-37.329%
2026-04-13	20.3500	20.3500	16.5000	16.5000	-22.753%	19	982	-47.394%
2026-04-10	21.1200	21.4600	21.1200	21.3600	-1.111%	15	978	-59.363%
2026-04-09	21.5000	21.7000	20.8000	21.6000	+15.508%	44	970	-59.815%
2026-04-08	18.0000	19.4000	18.0000	18.7000	-12.041%	111	967	-53.583%
2026-04-07	20.1500	21.3000	20.1500	21.2600	+8.580%	502	951	-59.172%
2026-04-02	21.1700	21.1700	19.5100	19.5800	+4.371%	57	490	-55.669%
2026-04-01	18.7600	18.7600	18.7600	18.7600	-4.286%	1	490	-53.731%
2026-03-31	20.8400	20.8400	19.6000	19.6000	-10.787%	6	489	-55.714%
2026-03-30	22.6800	22.6800	21.9700	21.9700	-2.356%	4	487	-60.492%
2026-03-27	22.9500	22.9500	21.8000	22.5000	+11.940%	482	483	-61.422%
2026-03-26	20.1000	20.1000	20.1000	20.1000	+2.030%	1	2	-56.816%
2026-03-25	19.7000	19.7000	19.7000	19.7000	0.000%	1	1	-55.939%