Dark

ORCL20261016P155
ORCL Oct 16 2026 155.00 Put (ORCL261016P00155000)
option OPRA

EOD

Aug 27, 2026

15.80-10.074%(-1.77)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.8000	17.8400	15.8000	15.8000	-10.074%	17	4,115	0.000%
2026-08-26	16.7200	18.1800	16.7200	17.5700	-11.307%	115	4,114	-10.074%
2026-08-25	19.8500	19.8500	19.3200	19.8100	-6.424%	20	4,113	-20.242%
2026-08-24	21.4900	21.5500	20.9600	21.1700	+10.838%	40	4,108	-25.366%
2026-08-21	20.0000	20.0000	18.5500	19.1000	-12.785%	18	4,143	-17.277%
2026-08-20	21.5500	22.3000	21.5500	21.9000	+3.546%	32	4,148	-27.854%
2026-08-19	23.2500	24.0500	20.7900	21.1500	+1.585%	8	4,131	-25.296%
2026-08-18	21.1500	21.2300	20.7300	20.8200	+6.934%	18	4,129	-24.111%
2026-08-17	18.8700	20.0000	18.5000	19.4700	+6.685%	98	4,117	-18.850%
2026-08-14	17.0000	18.6500	16.6100	18.2500	+13.354%	345	4,146	-13.425%
2026-08-13	16.7400	17.0700	14.6800	16.1000	-8.523%	195	3,994	-1.863%
2026-08-12	19.3500	19.6000	17.0500	17.6000	-19.635%	222	3,999	-10.227%
2026-08-11	21.6000	22.0000	21.4500	21.9000	+12.365%	201	4,045	-27.854%
2026-08-10	20.5000	20.5000	19.1500	19.4900	-11.610%	149	3,000	-18.933%
2026-08-07	23.9000	23.9000	22.0000	22.0500	-7.392%	61	2,891	-28.345%
2026-08-06	23.2000	23.8100	22.8000	23.8100	+0.677%	29	2,837	-33.641%
2026-08-05	23.9500	24.1000	23.3000	23.6500	+3.140%	73	2,811	-33.192%
2026-08-04	23.0700	23.6700	22.2500	22.9300	-14.184%	45	2,745	-31.095%
2026-08-03	29.1700	30.2000	26.7200	26.7200	-22.640%	26	2,737	-40.868%
2026-07-31	33.1000	34.5400	33.1000	34.5400	-19.581%	12	2,736	-54.256%
2026-07-29	42.5800	42.9500	42.5800	42.9500	+9.566%	2	2,724	-63.213%
2026-07-28	42.8800	42.8800	39.2000	39.2000	-0.759%	4	2,723	-59.694%
2026-07-27	39.2000	39.7800	39.1000	39.5000	-5.728%	145	2,719	-60.000%
2026-07-24	42.6000	42.6000	41.3000	41.9000	+3.151%	15	2,616	-62.291%
2026-07-23	39.0700	40.6200	39.0700	40.6200	+12.148%	15	2,604	-61.103%
2026-07-22	34.5000	36.2200	34.5000	36.2200	-0.767%	3	2,615	-56.378%
2026-07-21	36.5400	36.5400	36.4500	36.5000	-4.450%	16	2,616	-56.712%
2026-07-20	39.2000	39.2000	38.2000	38.2000	+5.350%	3	2,603	-58.639%
2026-07-17	36.3400	36.3400	36.2400	36.2600	+1.370%	5	2,602	-56.426%
2026-07-16	32.8700	35.7700	32.8700	35.7700	+14.464%	7	2,598	-55.829%
2026-07-15	32.2200	32.2200	31.2500	31.2500	-6.772%	18	2,593	-49.440%
2026-07-14	33.2500	34.2700	33.2500	33.5200	+5.243%	5	2,590	-52.864%
2026-07-13	29.6500	32.1500	29.6500	31.8500	+20.644%	12	2,591	-50.392%
2026-07-10	25.9500	26.4000	25.9500	26.4000	+5.600%	10	2,585	-40.152%
2026-07-09	23.8200	25.0500	23.8200	25.0000	-7.783%	7	2,585	-36.800%
2026-07-07	27.9500	27.9500	26.7800	27.1100	+7.793%	84	2,585	-41.719%
2026-07-06	25.1500	25.1500	25.1500	25.1500	-7.706%	21	2,505	-37.177%
2026-07-02	24.2800	27.9000	24.2800	27.2500	+14.256%	35	2,481	-42.018%
2026-07-01	24.2400	24.4300	23.6800	23.8500	+2.581%	816	2,481	-33.753%
2026-06-30	24.6100	24.6100	23.0000	23.2500	+3.702%	83	1,823	-32.043%
2026-06-29	23.7800	23.7800	22.4200	22.4200	+2.141%	3	1,794	-29.527%
2026-06-26	20.7300	21.9500	20.7300	21.9500	+7.073%	8	1,796	-28.018%
2026-06-25	21.1400	21.2000	20.5000	20.5000	+9.043%	11	1,791	-22.927%
2026-06-24	15.6800	19.3500	15.6800	18.8000	+25.753%	411	1,791	-15.957%
2026-06-23	12.1200	15.0000	12.1200	14.9500	+24.583%	32	1,651	+5.686%
2026-06-22	10.4500	12.0300	10.4500	12.0000	+21.212%	42	1,648	+31.667%
2026-06-18	10.1500	10.1500	9.9000	9.9000	+11.236%	4	1,607	+59.596%
2026-06-16	8.9000	8.9000	8.9000	8.9000	+2.771%	1	1,607	+77.528%
2026-06-15	8.8500	8.8500	8.6600	8.6600	-20.913%	7	1,602	+82.448%
2026-06-12	12.4100	12.4100	10.9500	10.9500	-4.865%	3	1,602	+44.292%
2026-06-11	12.5400	13.4000	11.5100	11.5100	+21.799%	26	1,602	+37.272%
2026-06-10	9.6900	9.6900	8.2500	9.4500	+5.000%	188	1,595	+67.196%
2026-06-09	7.8000	9.0500	7.8000	9.0000	+14.650%	14	1,529	+75.556%
2026-06-08	7.8000	7.9600	7.5500	7.8500	+23.622%	13	1,523	+101.274%
2026-06-05	6.3500	6.3500	6.3500	6.3500	+14.414%	2	1,524	+148.819%
2026-06-04	5.7900	5.7900	5.5500	5.5500	-9.016%	3	1,526	+184.685%
2026-06-03	6.1600	6.1700	6.0000	6.1000	+15.094%	18	1,527	+159.016%
2026-06-02	5.1100	6.1700	5.1100	5.3000	+0.952%	59	1,544	+198.113%
2026-06-01	6.6500	6.6500	5.1700	5.2500	-25.320%	220	1,549	+200.952%
2026-05-29	7.6800	7.6800	7.0000	7.0300	-21.011%	6	1,554	+124.751%
2026-05-28	8.9700	9.2500	8.9000	8.9000	-17.972%	102	1,553	+77.528%
2026-05-27	11.4300	11.4300	10.8500	10.8500	-6.142%	507	1,538	+45.622%
2026-05-26	10.9000	11.6100	10.7000	11.5600	+3.863%	70	1,653	+36.678%
2026-05-22	11.5000	11.7000	11.1300	11.1300	-5.678%	33	1,644	+41.959%
2026-05-21	12.2900	12.3500	11.7500	11.8000	-12.268%	64	1,641	+33.898%
2026-05-20	13.9000	13.9000	13.1000	13.4500	-4.202%	113	1,641	+17.472%
2026-05-19	13.7500	14.1000	13.4000	14.0400	+6.122%	154	1,491	+12.536%
2026-05-18	13.0400	13.3200	12.9500	13.2300	+13.077%	20	1,491	+19.426%
2026-05-15	12.1000	12.1500	11.4500	11.7000	+2.632%	25	1,491	+35.043%
2026-05-14	12.7500	12.8000	11.0300	11.4000	-8.065%	24	1,477	+38.596%
2026-05-13	12.3500	12.6000	12.3500	12.4000	-7.116%	10	1,467	+27.419%
2026-05-12	13.5700	13.5700	13.3500	13.3500	+11.343%	4	1,467	+18.352%
2026-05-11	12.3000	12.3500	11.9900	11.9900	-1.721%	4	1,467	+31.776%
2026-05-08	11.9400	12.2500	11.9400	12.2000	-3.175%	13	1,468	+29.508%
2026-05-07	11.9400	12.8000	11.6200	12.6000	-2.552%	34	1,465	+25.397%
2026-05-06	13.6000	13.6000	12.6900	12.9300	-7.643%	48	1,445	+22.196%
2026-05-05	14.9500	14.9500	13.9700	14.0000	-2.643%	50	1,431	+12.857%
2026-05-04	14.4000	14.6500	14.3800	14.3800	-13.841%	18	1,434	+9.875%
2026-05-01	17.9200	18.6500	16.6900	16.6900	-18.186%	18	1,440	-5.333%
2026-04-30	20.4500	20.4500	20.4000	20.4000	+3.291%	2	1,440	-22.549%
2026-04-29	20.2900	20.4700	19.5600	19.7500	+6.699%	665	1,440	-20.000%
2026-04-28	18.4700	19.0500	18.4700	18.5100	+10.179%	64	1,177	-14.641%
2026-04-27	17.1500	17.5000	16.6000	16.8000	+1.695%	12	1,167	-5.952%
2026-04-24	16.9000	17.4500	16.5200	16.5200	+3.574%	36	1,160	-4.358%
2026-04-23	15.7500	16.1000	14.4200	15.9500	+23.548%	65	1,150	-0.940%
2026-04-22	13.0500	13.1000	12.9100	12.9100	-3.657%	19	1,133	+22.386%
2026-04-21	13.4000	13.4000	13.4000	13.4000	-10.607%	1	1,134	+17.910%
2026-04-20	15.6500	15.6500	14.9900	14.9900	-4.095%	13	1,134	+5.404%
2026-04-17	14.8500	15.8800	14.8000	15.6300	+3.510%	1,028	1,133	+1.088%
2026-04-16	16.3500	16.3500	15.1000	15.1000	-15.406%	25	472	+4.636%
2026-04-15	17.6500	17.8500	17.5500	17.8500	-13.976%	185	451	-11.485%
2026-04-14	19.8000	20.7500	19.8000	20.7500	-13.180%	12	335	-23.855%
2026-04-13	26.9000	26.9000	23.7300	23.9000	-23.715%	337	332	-33.891%
2026-04-10	31.3300	31.3300	31.3300	31.3300	+2.052%	20	38	-49.569%
2026-04-09	30.4000	30.7000	30.4000	30.7000	+12.249%	5	20	-48.534%
2026-04-08	27.3500	27.3500	27.3500	27.3500	-2.321%	3	18	-42.230%
2026-04-06	28.0000	28.0000	28.0000	28.0000	0.000%	1	15	-43.571%
2026-04-02	28.0000	28.0000	28.0000	28.0000	-9.677%	2	14	-43.571%
2026-03-30	30.8200	31.0000	30.8000	31.0000	0.000%	14	14	-49.032%