Dark

ORCL20261016P145
ORCL Oct 16 2026 145.00 Put (ORCL261016P00145000)
option OPRA

EOD

Aug 27, 2026

11.05-8.299%(-1.00)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.8600	12.0500	10.8000	11.0500	-8.299%	165	3,049	0.000%
2026-08-26	12.5500	12.5500	11.3800	12.0500	-13.620%	392	2,984	-8.299%
2026-08-25	14.3000	14.3500	13.5100	13.9500	-6.876%	206	2,845	-20.789%
2026-08-24	14.7000	15.4000	14.1500	14.9800	+12.971%	301	2,815	-26.235%
2026-08-21	13.6000	13.9500	13.1200	13.2600	-14.727%	66	2,671	-16.667%
2026-08-20	14.8700	15.9600	14.8700	15.5500	+2.640%	85	2,656	-28.939%
2026-08-19	15.0500	16.7500	14.2000	15.1500	-0.329%	121	2,639	-27.063%
2026-08-18	15.7000	15.7000	13.9500	15.2000	+11.355%	38	2,583	-27.303%
2026-08-17	13.8200	14.1000	12.8200	13.6500	+5.000%	50	2,574	-19.048%
2026-08-14	11.8700	13.0000	11.3500	13.0000	+17.754%	57	2,561	-15.000%
2026-08-13	11.8000	11.8000	10.2000	11.0400	-11.680%	82	2,555	+0.091%
2026-08-12	12.7000	13.9500	12.0000	12.5000	-20.128%	245	2,535	-11.600%
2026-08-11	15.6000	16.1000	15.2000	15.6500	+10.993%	391	2,344	-29.393%
2026-08-10	15.4500	15.4500	13.8300	14.1000	-12.693%	613	2,445	-21.631%
2026-08-07	16.7800	16.9500	16.0000	16.1500	-6.539%	140	2,459	-31.579%
2026-08-06	19.8500	19.8500	17.2000	17.2800	-1.818%	9	2,354	-36.053%
2026-08-05	18.7500	18.7500	17.4000	17.6000	+2.624%	337	2,352	-37.216%
2026-08-04	18.8500	19.0000	16.6400	17.1500	-13.602%	162	2,099	-35.569%
2026-08-03	21.9000	22.6000	19.7000	19.8500	-22.763%	97	2,027	-44.332%
2026-07-31	26.4500	26.4500	25.7000	25.7000	-8.508%	41	1,955	-57.004%
2026-07-30	30.2900	30.2900	28.0900	28.0900	-17.985%	2	1,936	-60.662%
2026-07-29	34.2500	34.2500	34.2500	34.2500	-1.891%	1	1,936	-67.737%
2026-07-28	34.9100	34.9100	34.9100	34.9100	+8.652%	1	1,937	-68.347%
2026-07-27	33.1500	33.1500	31.4400	32.1300	-9.569%	52	1,938	-65.608%
2026-07-24	34.3300	35.5300	33.4700	35.5300	+10.410%	7	1,941	-68.900%
2026-07-23	32.1800	32.1800	32.1800	32.1800	+10.395%	1	1,943	-65.662%
2026-07-22	29.2000	29.2000	29.1500	29.1500	+3.626%	20	1,943	-62.093%
2026-07-21	29.0200	29.0600	28.1300	28.1300	-9.170%	13	1,943	-60.718%
2026-07-20	29.2000	30.9700	29.2000	30.9700	+9.823%	17	1,949	-64.320%
2026-07-17	29.8400	29.8400	27.0500	28.2000	-3.754%	12	1,950	-60.816%
2026-07-16	28.0000	29.3500	28.0000	29.3000	+20.825%	4	1,959	-62.287%
2026-07-15	26.2200	26.2200	24.2500	24.2500	-8.766%	4	1,962	-54.433%
2026-07-14	26.5000	27.0000	26.2000	26.5800	+7.830%	187	1,960	-58.427%
2026-07-13	22.8400	24.6500	22.8400	24.6500	+22.333%	27	1,982	-55.172%
2026-07-10	18.7000	20.6500	18.7000	20.1500	+5.497%	13	2,003	-45.161%
2026-07-09	19.2400	19.3000	17.5000	19.1000	-12.626%	179	1,996	-42.147%
2026-07-08	20.9000	22.1500	20.8500	21.8600	+5.096%	24	1,963	-49.451%
2026-07-07	19.1700	22.1300	18.7200	20.8000	+9.186%	143	1,945	-46.875%
2026-07-06	19.5400	19.6800	19.0500	19.0500	-10.226%	24	1,857	-41.995%
2026-07-02	18.1000	21.5500	18.1000	21.2200	+12.812%	58	1,826	-47.926%
2026-07-01	18.1800	19.2500	17.8500	18.8100	+5.084%	68	1,826	-41.255%
2026-06-30	17.2700	18.5000	16.7000	17.9000	+5.294%	81	1,789	-38.268%
2026-06-29	14.7100	17.0000	14.6000	17.0000	+2.533%	9	1,739	-35.000%
2026-06-26	15.5500	16.6000	15.5500	16.5800	+6.624%	64	1,736	-33.353%
2026-06-25	14.1000	16.4400	14.1000	15.5500	+8.741%	74	1,694	-28.939%
2026-06-24	12.5500	14.4700	12.3700	14.3000	+59.777%	196	1,691	-22.727%
2026-06-23	8.9500	8.9500	8.9500	8.9500	+5.418%	5	1,635	+23.464%
2026-06-22	7.8000	8.5500	7.7500	8.4900	+22.158%	459	1,630	+30.153%
2026-06-18	7.1500	7.1500	6.9500	6.9500	+10.317%	6	1,189	+58.993%
2026-06-16	6.5200	6.5500	6.3000	6.3000	-20.253%	3	1,189	+75.397%
2026-06-12	8.8000	8.8000	7.9000	7.9000	-6.509%	5	1,190	+39.873%
2026-06-11	9.1200	9.9500	8.4500	8.4500	+24.448%	26	1,190	+30.769%
2026-06-10	6.1000	6.7900	5.9500	6.7900	-3.824%	29	1,188	+62.739%
2026-06-09	5.6000	7.0600	5.6000	7.0600	+22.783%	5	1,174	+56.516%
2026-06-08	5.3000	5.8500	5.3000	5.7500	-1.033%	138	1,175	+92.174%
2026-06-05	4.6300	5.9200	4.6300	5.8100	+61.838%	50	1,136	+90.189%
2026-06-04	3.5900	3.5900	3.5900	3.5900	-17.090%	1	1,144	+207.799%
2026-06-03	4.3300	4.3300	4.3300	4.3300	+11.598%	1	1,144	+155.196%
2026-06-02	4.2200	4.2200	3.8300	3.8800	-10.805%	16	1,145	+184.794%
2026-06-01	4.7000	4.7000	4.3500	4.3500	-13.861%	22	1,146	+154.023%
2026-05-29	5.8200	5.8200	5.0500	5.0500	-22.308%	117	1,150	+118.812%
2026-05-28	7.4000	7.4000	6.5000	6.5000	-23.529%	48	1,165	+70.000%
2026-05-26	8.3100	8.5000	7.7900	8.5000	0.000%	27	1,156	+30.000%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-0.701%	1	1,155	+30.000%
2026-05-21	9.0000	9.1500	8.5600	8.5600	-12.653%	14	1,154	+29.089%
2026-05-20	10.3000	10.4000	9.7500	9.8000	-4.854%	181	1,154	+12.755%
2026-05-19	9.8500	10.4000	9.8500	10.3000	+2.488%	14	1,103	+7.282%
2026-05-18	9.7500	10.0500	9.7500	10.0500	+12.291%	2	1,103	+9.950%
2026-05-15	9.6500	9.6500	8.7000	8.9500	+4.556%	17	1,103	+23.464%
2026-05-14	9.4500	9.4500	8.4400	8.5600	-11.295%	25	1,091	+29.089%
2026-05-13	9.4000	9.6500	9.4000	9.6500	-3.980%	19	1,071	+14.508%
2026-05-12	9.7000	10.0500	9.7000	10.0500	+12.291%	8	1,071	+9.950%
2026-05-11	9.3400	9.3400	8.9500	8.9500	-4.278%	10	1,071	+23.464%
2026-05-08	9.1500	9.3500	9.1000	9.3500	-4.103%	53	1,068	+18.182%
2026-05-07	9.1500	9.7500	8.6100	9.7500	-1.515%	15	1,059	+13.333%
2026-05-06	10.1000	10.1200	9.9000	9.9000	-8.503%	14	1,049	+11.616%
2026-05-05	10.9000	10.9000	10.8200	10.8200	-0.734%	2	1,048	+2.126%
2026-05-04	11.4300	11.4300	10.7500	10.9000	-15.241%	33	1,048	+1.376%
2026-05-01	13.4700	13.4700	12.8000	12.8600	-17.032%	18	1,022	-14.075%
2026-04-30	15.7000	15.9700	15.5000	15.5000	-1.274%	118	1,022	-28.710%
2026-04-29	15.2500	15.7500	15.0500	15.7000	+10.175%	86	1,000	-29.618%
2026-04-28	14.1500	14.7000	14.1000	14.2500	+10.895%	117	977	-22.456%
2026-04-27	13.5000	13.5000	12.8500	12.8500	+2.390%	78	899	-14.008%
2026-04-24	12.7500	13.0500	12.5500	12.5500	+3.719%	418	890	-11.952%
2026-04-23	12.0000	12.3000	11.8500	12.1000	+23.469%	316	780	-8.678%
2026-04-22	9.9500	9.9500	9.5500	9.8000	-15.152%	30	656	+12.755%
2026-04-20	11.5000	11.9000	11.5000	11.5500	-4.545%	13	649	-4.329%
2026-04-17	10.9000	12.1000	10.9000	12.1000	+4.310%	33	639	-8.678%
2026-04-16	12.4000	12.4000	11.6000	11.6000	-15.328%	7	628	-4.741%
2026-04-15	13.8500	13.8500	13.4000	13.7000	-12.739%	23	625	-19.343%
2026-04-14	15.0100	15.7000	14.6000	15.7000	-20.102%	84	621	-29.618%
2026-04-13	19.5500	19.6500	19.5500	19.6500	-23.837%	11	613	-43.766%
2026-04-10	25.8000	25.8000	25.8000	25.8000	+6.788%	2	607	-57.171%
2026-04-09	23.6200	24.1600	23.6200	24.1600	+10.724%	2	607	-54.263%
2026-04-08	20.5500	22.1000	20.2800	21.8200	-4.716%	121	605	-49.358%
2026-04-07	22.7000	23.9500	22.7000	22.9000	+4.710%	12	606	-51.747%
2026-04-06	21.5200	22.1500	21.5200	21.8700	-0.546%	288	603	-49.474%
2026-04-02	23.8000	23.8000	21.9900	21.9900	+0.411%	44	311	-49.750%
2026-04-01	21.9000	21.9000	21.9000	21.9000	+1.155%	6	311	-49.543%
2026-03-31	23.6500	23.8500	21.6500	21.6500	-12.737%	136	310	-48.961%
2026-03-30	25.4100	25.4100	24.8100	24.8100	-0.401%	6	287	-55.462%
2026-03-27	25.3600	25.3600	24.8300	24.9100	+7.835%	4	281	-55.640%
2026-03-26	22.3100	23.1000	22.3100	23.1000	+4.289%	36	281	-52.165%
2026-03-25	22.0800	22.1500	22.0800	22.1500	+1.373%	281	281	-50.113%
2026-03-24	21.8500	21.8500	21.8500	21.8500	0.000%	30	30	-49.428%