Dark

ORCL20261016P150
ORCL Oct 16 2026 150.00 Put (ORCL261016P00150000)
option OPRA

EOD

Aug 27, 2026

13.85-4.219%(-0.61)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.7000	14.8000	12.8500	13.8500	-4.219%	94	4,136	0.000%
2026-08-26	14.0000	15.1600	13.7700	14.4600	-15.636%	468	4,110	-4.219%
2026-08-25	16.7500	17.4000	16.2000	17.1400	-2.890%	263	3,872	-19.195%
2026-08-24	17.4000	18.6000	17.3000	17.6500	+9.288%	245	3,981	-21.530%
2026-08-21	17.9000	17.9000	15.9000	16.1500	-14.050%	133	4,092	-14.241%
2026-08-20	17.2500	19.2300	17.2500	18.7900	+4.100%	30	4,051	-26.291%
2026-08-19	17.6500	20.9700	16.9500	18.0500	-2.432%	87	4,046	-23.269%
2026-08-18	17.4500	18.5000	17.0200	18.5000	+14.198%	121	4,020	-25.135%
2026-08-17	15.9100	16.9500	15.4000	16.2000	+6.439%	1,116	4,025	-14.506%
2026-08-14	14.1000	15.7900	13.9000	15.2200	+14.436%	184	3,013	-9.001%
2026-08-13	14.0000	14.3700	12.4500	13.3000	-11.333%	355	3,013	+4.135%
2026-08-12	15.0000	16.9500	14.4500	15.0000	-17.808%	232	2,979	-7.667%
2026-08-11	18.5000	19.1000	18.2300	18.2500	+11.621%	415	2,962	-24.110%
2026-08-10	17.5200	17.5200	16.3500	16.3500	-12.614%	113	2,831	-15.291%
2026-08-07	19.6200	19.7600	18.7100	18.7100	-9.395%	156	2,745	-25.975%
2026-08-06	20.0000	20.7000	19.7900	20.6500	+1.225%	192	2,661	-32.930%
2026-08-05	21.8100	21.8100	20.1500	20.4000	-0.147%	329	2,574	-32.108%
2026-08-04	21.6800	21.6800	19.3000	20.4300	-10.079%	353	2,321	-32.208%
2026-08-03	25.6100	25.6100	22.7200	22.7200	-24.768%	25	2,248	-39.040%
2026-07-31	29.2000	31.0500	29.2000	30.2000	-6.502%	8	2,240	-54.139%
2026-07-30	33.5500	33.5500	31.6100	32.3000	-8.576%	22	2,240	-57.121%
2026-07-28	39.0100	39.0100	34.9900	35.3300	-0.758%	12	2,260	-60.798%
2026-07-27	37.5000	37.5000	35.0600	35.6000	-6.879%	35	2,257	-61.096%
2026-07-24	36.8300	38.7000	36.8300	38.2300	+4.169%	20	2,260	-63.772%
2026-07-23	34.5300	36.7000	33.5000	36.7000	+13.482%	27	2,261	-62.262%
2026-07-22	32.3400	32.3400	32.3400	32.3400	-6.559%	1	2,282	-57.174%
2026-07-20	34.4500	35.4700	34.4500	34.6100	+13.290%	82	2,281	-59.983%
2026-07-17	34.4700	34.4700	30.5500	30.5500	-4.382%	46	2,203	-54.664%
2026-07-16	31.3500	32.0000	31.3200	31.9500	+13.782%	80	2,178	-56.651%
2026-07-15	29.0900	29.0900	27.5000	28.0800	-9.361%	13	2,145	-50.677%
2026-07-14	30.0400	30.9800	29.0500	30.9800	+9.586%	57	2,135	-55.294%
2026-07-13	24.9300	28.2700	24.8900	28.2700	+22.117%	77	2,110	-51.008%
2026-07-10	23.6600	23.8300	22.6200	23.1500	+4.751%	14	2,049	-40.173%
2026-07-09	20.5500	22.1000	20.5500	22.1000	-10.163%	11	2,040	-37.330%
2026-07-08	25.1200	25.1200	24.5500	24.6000	+2.585%	17	2,039	-43.699%
2026-07-07	24.5800	25.0000	23.8500	23.9800	+7.775%	97	2,036	-42.244%
2026-07-06	23.0500	23.0500	22.0500	22.2500	-8.210%	14	2,004	-37.753%
2026-07-02	23.8000	24.6000	23.8000	24.2400	+8.700%	27	2,001	-42.863%
2026-07-01	20.6700	22.3000	20.6700	22.3000	+9.852%	44	2,001	-37.892%
2026-06-30	19.4900	21.0000	19.4900	20.3000	+2.525%	480	1,970	-31.773%
2026-06-29	16.9000	19.9000	16.9000	19.8000	+2.964%	727	2,111	-30.051%
2026-06-26	18.1800	19.6500	18.1800	19.2300	+7.912%	1,133	1,892	-27.977%
2026-06-25	16.6500	18.8100	16.6500	17.8200	+7.027%	1,595	1,954	-22.278%
2026-06-24	13.5600	16.7200	13.5600	16.6500	+30.384%	317	1,719	-16.817%
2026-06-23	10.7400	12.7700	10.6300	12.7700	+28.730%	23	1,720	+8.457%
2026-06-22	9.3500	10.3000	9.3500	9.9200	+20.976%	206	1,723	+39.617%
2026-06-18	9.1000	9.1000	8.1000	8.2000	+10.067%	13	1,491	+68.902%
2026-06-17	8.0000	8.0000	7.3000	7.4500	-0.667%	76	1,491	+85.906%
2026-06-16	7.5000	7.5500	7.4000	7.5000	+3.448%	12	1,491	+84.667%
2026-06-15	7.9000	7.9000	7.2500	7.2500	-25.258%	6	1,486	+91.034%
2026-06-12	10.0000	10.6000	9.7000	9.7000	-3.000%	12	1,486	+42.784%
2026-06-11	11.2700	11.5500	9.7200	10.0000	+25.786%	195	1,486	+38.500%
2026-06-10	8.0000	8.0000	7.0500	7.9500	+6.426%	46	1,563	+74.214%
2026-06-09	6.4500	7.4700	6.4400	7.4700	+11.493%	12	1,548	+85.408%
2026-06-08	6.3000	6.7800	6.3000	6.7000	-3.597%	35	1,537	+106.716%
2026-06-05	5.6500	7.2000	5.6500	6.9500	+65.476%	7	1,534	+99.281%
2026-06-04	5.2800	5.2800	4.2000	4.2000	-16.000%	4	1,537	+229.762%
2026-06-03	5.7000	5.7000	5.0000	5.0000	+8.932%	23	1,536	+177.000%
2026-06-02	4.1500	5.2400	4.1500	4.5900	+3.146%	75	1,530	+201.743%
2026-06-01	5.6000	5.6000	4.3000	4.4500	-24.448%	353	1,486	+211.236%
2026-05-29	6.3000	6.6500	5.8900	5.8900	-22.500%	68	1,266	+135.144%
2026-05-28	8.6200	8.6200	7.6000	7.6000	-20.000%	54	1,245	+82.237%
2026-05-27	9.8500	9.8500	9.3900	9.5000	-3.553%	10	1,196	+45.789%
2026-05-26	9.5000	10.0000	9.1800	9.8500	+1.233%	138	1,192	+40.609%
2026-05-22	10.0100	10.0100	9.4800	9.7300	-7.773%	31	1,200	+42.343%
2026-05-21	10.7400	10.7400	10.2500	10.5500	-7.456%	76	1,201	+31.280%
2026-05-20	12.1500	12.1500	11.4000	11.4000	-5.551%	48	1,201	+21.491%
2026-05-19	11.5000	12.2500	11.4000	12.0700	+3.251%	422	868	+14.747%
2026-05-18	11.2500	12.1500	11.1700	11.6900	+14.608%	53	868	+18.477%
2026-05-15	10.5500	10.6000	10.1000	10.2000	+2.513%	19	868	+35.784%
2026-05-14	11.0000	11.0000	9.6500	9.9500	-7.442%	33	882	+39.196%
2026-05-13	11.0000	11.0000	10.2000	10.7500	-4.867%	135	781	+28.837%
2026-05-12	11.7500	12.2000	11.3000	11.3000	+4.630%	28	781	+22.566%
2026-05-11	10.7700	10.8000	10.3000	10.8000	+0.935%	157	781	+28.241%
2026-05-08	10.8000	10.8000	10.5000	10.7000	-4.036%	48	744	+29.439%
2026-05-07	11.3500	11.3500	10.0000	11.1500	+0.090%	133	742	+24.215%
2026-05-06	11.9000	11.9000	11.1400	11.1400	-10.522%	172	686	+24.327%
2026-05-05	11.5000	12.5500	11.5000	12.4500	-0.797%	36	529	+11.245%
2026-05-04	12.6500	13.0000	12.5000	12.5500	-13.448%	110	517	+10.359%
2026-05-01	15.8000	15.8000	14.5000	14.5000	-18.079%	67	484	-4.483%
2026-04-30	18.3500	18.3500	17.7000	17.7000	+2.017%	29	484	-21.751%
2026-04-29	17.8500	17.8500	17.3500	17.3500	+6.311%	6	469	-20.173%
2026-04-28	16.8200	16.8200	16.3200	16.3200	+11.399%	131	463	-15.135%
2026-04-27	15.1000	15.1000	14.6000	14.6500	+1.034%	4	440	-5.461%
2026-04-24	14.0500	15.4000	14.0500	14.5000	+13.636%	156	437	-4.483%
2026-04-23	12.3000	13.5000	12.3000	12.7600	+13.725%	8	333	+8.542%
2026-04-22	11.4000	11.4500	11.0500	11.2200	-4.754%	35	334	+23.440%
2026-04-21	12.5000	12.5000	11.7800	11.7800	-11.027%	30	318	+17.572%
2026-04-20	13.2100	13.7500	13.2000	13.2400	-2.216%	102	318	+4.607%
2026-04-17	11.9300	13.5400	11.9300	13.5400	+0.894%	95	285	+2.290%
2026-04-16	15.0500	15.0500	13.3000	13.4200	-13.083%	290	262	+3.204%
2026-04-15	15.6000	15.6000	15.4400	15.4400	-14.222%	13	157	-10.298%
2026-04-14	17.0800	18.0000	17.0400	18.0000	-15.927%	25	146	-23.056%
2026-04-13	22.1000	22.1600	21.2000	21.4100	-22.624%	14	121	-35.311%
2026-04-10	28.2700	28.2700	27.6700	27.6700	+0.949%	21	108	-49.946%
2026-04-09	26.8500	27.4600	26.8500	27.4100	+12.106%	4	99	-49.471%
2026-04-08	23.0500	24.6500	23.0200	24.4500	-5.598%	80	96	-43.354%
2026-04-07	25.9500	25.9500	25.9000	25.9000	+2.982%	21	29	-46.525%
2026-04-02	25.1500	25.1500	25.1500	25.1500	-9.239%	1	8	-44.930%
2026-03-27	28.2500	28.2500	27.7100	27.7100	+17.865%	8	8	-50.018%
2026-03-25	23.5100	23.5100	23.5100	23.5100	-2.851%	1	2	-41.089%
2026-03-24	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	-42.769%