Dark

ORCL20261016P160
ORCL Oct 16 2026 160.00 Put (ORCL261016P00160000)
option OPRA

EOD

Aug 27, 2026

20.18-0.787%(-0.16)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.2000	20.5200	19.2000	20.1800	-0.787%	55	3,392	0.000%
2026-08-26	21.2000	21.4100	20.3400	20.3400	-11.565%	68	3,378	-0.787%
2026-08-25	23.2500	23.2500	22.6400	23.0000	-6.314%	14	3,365	-12.261%
2026-08-24	24.8000	25.2500	23.9000	24.5500	+9.111%	78	3,358	-17.800%
2026-08-21	22.1500	23.3300	22.0000	22.5000	-11.937%	39	3,406	-10.311%
2026-08-20	25.8000	25.8000	25.5500	25.5500	+3.483%	6	3,391	-21.018%
2026-08-19	26.4800	26.4800	23.3700	24.6900	+1.064%	80	3,387	-18.267%
2026-08-18	23.8800	24.7500	23.8800	24.4300	+11.298%	16	3,311	-17.397%
2026-08-17	21.9200	22.9200	21.9200	21.9500	+7.809%	27	3,320	-8.064%
2026-08-14	19.2800	20.3600	19.2800	20.3600	+6.821%	32	3,331	-0.884%
2026-08-13	18.3500	19.9500	17.7200	19.0600	-8.365%	62	3,329	+5.876%
2026-08-12	22.5000	22.6000	20.5000	20.8000	-15.619%	119	3,288	-2.981%
2026-08-11	23.7200	25.5000	23.7200	24.6500	+9.800%	48	3,290	-18.134%
2026-08-10	23.0200	24.0000	22.0000	22.4500	-11.788%	96	3,251	-10.111%
2026-08-07	26.1000	26.1000	25.4500	25.4500	-3.232%	3	3,181	-20.707%
2026-08-06	27.0500	27.1500	26.3000	26.3000	-2.880%	9	3,181	-23.270%
2026-08-05	28.0000	28.0000	27.0500	27.0800	+3.914%	4	3,173	-25.480%
2026-08-04	27.2000	27.6400	26.0600	26.0600	-12.843%	12	3,169	-22.563%
2026-08-03	33.9000	33.9000	29.9000	29.9000	-19.775%	8	3,171	-32.508%
2026-07-31	39.0900	39.0900	37.2700	37.2700	-5.478%	2	3,176	-45.855%
2026-07-30	41.6900	41.6900	39.4000	39.4300	-8.238%	7	3,176	-48.821%
2026-07-29	46.0000	46.0000	42.9700	42.9700	-7.092%	4	3,174	-53.037%
2026-07-28	47.1500	48.0000	46.2500	46.2500	+4.378%	5	3,178	-56.368%
2026-07-27	43.3500	44.3100	43.3500	44.3100	-7.165%	3	3,177	-54.457%
2026-07-24	42.2500	47.7300	42.2500	47.7300	+6.731%	35	3,179	-57.721%
2026-07-23	42.9000	44.7200	42.7000	44.7200	+11.549%	18	3,173	-54.875%
2026-07-22	40.0900	40.0900	40.0900	40.0900	+1.442%	2	3,185	-49.663%
2026-07-21	39.1500	39.5200	39.1000	39.5200	-7.900%	15	3,185	-48.937%
2026-07-20	43.4700	43.4700	42.7900	42.9100	+7.436%	14	3,179	-52.971%
2026-07-17	42.5000	42.5000	39.9400	39.9400	-2.633%	9	3,183	-49.474%
2026-07-16	36.6400	41.0200	36.6400	41.0200	+14.166%	54	3,182	-50.804%
2026-07-15	36.7800	36.7800	35.9300	35.9300	-5.696%	4	3,185	-43.835%
2026-07-14	37.8100	38.1000	36.7900	38.1000	+7.963%	19	3,184	-47.034%
2026-07-13	32.1000	35.2900	32.1000	35.2900	+18.423%	59	3,183	-42.817%
2026-07-10	29.1900	30.2700	29.1900	29.8000	+3.905%	14	3,195	-32.282%
2026-07-09	27.7500	28.6800	26.5000	28.6800	-8.224%	36	3,195	-29.637%
2026-07-08	32.2000	32.2000	31.2500	31.2500	+1.758%	14	3,205	-35.424%
2026-07-07	31.6500	31.6700	30.7000	30.7100	+7.378%	13	3,197	-34.289%
2026-07-06	29.3200	29.3500	28.2000	28.6000	-8.186%	33	3,195	-29.441%
2026-07-02	28.0000	31.5000	28.0000	31.1500	+8.726%	304	3,159	-35.217%
2026-07-01	27.5500	28.6500	27.0000	28.6500	+7.344%	29	3,159	-29.564%
2026-06-30	26.9000	27.5900	26.6900	26.6900	+4.955%	184	3,147	-24.391%
2026-06-29	22.7600	26.6500	22.7600	25.4300	+4.221%	18	3,152	-20.645%
2026-06-26	24.2500	24.7900	24.0500	24.4000	+4.856%	25	3,151	-17.295%
2026-06-25	22.3400	24.1000	22.3400	23.2700	+5.869%	9	3,136	-13.279%
2026-06-24	17.7000	22.1000	17.7000	21.9800	+24.041%	925	3,133	-8.189%
2026-06-23	15.1800	17.7200	15.1800	17.7200	+26.662%	73	3,173	+13.883%
2026-06-22	12.1500	14.2600	11.8900	13.9900	+23.369%	110	3,149	+44.246%
2026-06-18	12.9400	13.0000	11.3400	11.3400	+4.324%	47	3,141	+77.954%
2026-06-17	10.8700	10.8700	10.8700	10.8700	+3.033%	1	3,141	+85.649%
2026-06-16	10.9000	10.9000	10.3600	10.5500	+2.927%	23	3,141	+91.280%
2026-06-15	11.5100	11.5400	10.1500	10.2500	-25.182%	24	3,133	+96.878%
2026-06-12	13.9000	14.2700	13.4000	13.7000	+1.256%	86	3,133	+47.299%
2026-06-11	15.4500	15.6000	13.3500	13.5300	+21.345%	115	3,133	+49.150%
2026-06-10	10.5000	11.1500	9.6000	11.1500	+5.989%	448	3,107	+80.987%
2026-06-09	8.7000	11.8600	8.7000	10.5200	+13.730%	524	2,777	+91.825%
2026-06-08	8.7000	9.2500	8.6800	9.2500	+4.520%	23	2,376	+118.162%
2026-06-05	7.8500	8.8500	7.4000	8.8500	+51.282%	7	2,377	+128.023%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-13.589%	1	2,380	+244.957%
2026-06-03	7.0500	7.2500	6.7700	6.7700	+13.782%	33	2,381	+198.080%
2026-06-01	7.1000	7.1000	5.8500	5.9500	-27.439%	27	2,389	+239.160%
2026-05-29	9.0000	9.0000	8.2000	8.2000	-21.002%	31	2,389	+146.098%
2026-05-28	11.7500	11.7500	10.3800	10.3800	-21.955%	33	2,377	+94.412%
2026-05-27	13.3000	13.3000	13.3000	13.3000	+4.314%	1	2,378	+51.729%
2026-05-26	12.3500	13.4600	12.3500	12.7500	-1.086%	52	2,377	+58.275%
2026-05-22	13.2000	13.4000	12.8900	12.8900	-6.931%	39	2,377	+56.555%
2026-05-21	14.2700	14.2700	13.3700	13.8500	-7.973%	100	2,378	+45.704%
2026-05-20	16.0500	16.0500	15.0500	15.0500	-4.444%	18	2,378	+34.086%
2026-05-19	15.1500	15.7500	15.1500	15.7500	+3.960%	2	2,380	+28.127%
2026-05-18	14.8500	15.1500	14.7400	15.1500	+15.385%	533	2,380	+33.201%
2026-05-15	14.6900	14.6900	13.1300	13.1300	-0.304%	37	2,380	+53.694%
2026-05-14	14.0500	14.0500	12.7300	13.1700	-8.223%	76	1,912	+53.227%
2026-05-13	14.5400	14.9300	13.9500	14.3500	-6.393%	659	1,342	+40.627%
2026-05-12	15.5000	15.6100	15.3300	15.3300	+12.308%	5	1,342	+31.637%
2026-05-11	14.0000	14.1000	13.5500	13.6500	-1.087%	40	1,342	+47.839%
2026-05-08	13.9500	14.0200	13.5600	13.8000	-4.828%	18	1,346	+46.232%
2026-05-07	13.9900	14.5500	13.0500	14.5000	-2.619%	71	1,364	+39.172%
2026-05-06	15.3000	15.3000	14.8900	14.8900	-6.352%	4	1,368	+35.527%
2026-05-05	16.1000	16.1000	15.8500	15.9000	-3.695%	15	1,368	+26.918%
2026-05-04	17.5000	17.5000	16.2600	16.5100	-12.738%	61	1,362	+22.229%
2026-05-01	20.4000	20.4000	18.5000	18.9200	-15.724%	7	1,371	+6.660%
2026-04-30	22.6500	23.1500	22.4000	22.4500	-0.443%	60	1,371	-10.111%
2026-04-29	22.1000	22.7500	22.1000	22.5500	+7.895%	32	1,333	-10.510%
2026-04-28	22.0000	22.0000	20.7000	20.9000	+9.711%	312	1,312	-3.445%
2026-04-27	20.3000	20.3000	19.0500	19.0500	+2.640%	410	1,122	+5.932%
2026-04-24	17.3500	19.5500	17.3500	18.5600	+3.111%	73	721	+8.728%
2026-04-23	16.5000	18.0000	16.5000	18.0000	+22.034%	469	691	+12.111%
2026-04-22	15.3000	15.3000	14.6000	14.7500	-3.909%	37	422	+36.814%
2026-04-21	15.2000	15.4000	15.2000	15.3500	-9.971%	168	313	+31.466%
2026-04-20	17.6500	17.6500	17.0500	17.0500	+1.187%	85	313	+18.358%
2026-04-17	16.0900	16.8500	16.0900	16.8500	-1.749%	58	275	+19.763%
2026-04-16	18.5500	18.6000	17.0500	17.1500	-12.944%	256	241	+17.668%
2026-04-15	19.9500	20.5500	19.7000	19.7000	-12.444%	23	34	+2.437%
2026-04-14	22.5000	22.6500	22.4800	22.5000	-34.211%	13	24	-10.311%
2026-04-09	34.2000	34.2000	34.2000	34.2000	+6.443%	1	15	-40.994%
2026-04-07	32.1300	32.1300	32.1300	32.1300	+5.206%	2	14	-37.193%
2026-04-02	30.8000	30.8000	30.5400	30.5400	+1.059%	6	8	-33.923%
2026-04-01	30.2200	30.2200	30.2200	30.2200	-8.618%	2	8	-33.223%
2026-03-31	33.0700	33.0700	33.0700	33.0700	-1.047%	3	6	-38.978%
2026-03-27	33.4200	33.4200	33.4200	33.4200	+3.628%	1	3	-39.617%
2026-03-26	32.3000	32.3000	32.2500	32.2500	0.000%	2	2	-37.426%