Dark

ORCL20261016P165
ORCL Oct 16 2026 165.00 Put (ORCL261016P00165000)
option OPRA

EOD

Aug 27, 2026

22.75-7.294%(-1.79)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.0000	22.9800	21.8500	22.7500	-7.294%	32	1,784	0.000%
2026-08-26	24.7900	25.0000	24.2000	24.5400	-11.536%	22	1,755	-7.294%
2026-08-24	27.7000	27.7400	27.7000	27.7400	+6.488%	52	1,736	-17.988%
2026-08-21	25.8500	26.4500	25.8500	26.0500	-6.998%	5	1,685	-12.668%
2026-08-19	27.8100	28.0100	27.8100	28.0100	+7.359%	3	1,683	-18.779%
2026-08-17	25.3000	26.0900	25.3000	26.0900	+12.408%	19	1,681	-12.802%
2026-08-14	23.0000	23.2100	23.0000	23.2100	+12.670%	5	1,681	-1.982%
2026-08-13	20.5000	20.6000	20.3500	20.6000	-14.131%	63	1,682	+10.437%
2026-08-12	26.0800	26.0800	23.9500	23.9900	-15.469%	17	1,649	-5.169%
2026-08-11	25.5000	28.9500	25.5000	28.3800	+8.321%	5	1,649	-19.838%
2026-08-10	26.4500	27.9200	26.2000	26.2000	-8.901%	17	1,648	-13.168%
2026-08-07	29.6200	29.6200	28.7600	28.7600	-3.490%	2	1,645	-20.897%
2026-08-04	29.7500	29.8000	29.7500	29.8000	-12.353%	3	1,644	-23.658%
2026-08-03	36.6500	36.6500	34.0000	34.0000	-19.163%	3	1,647	-33.088%
2026-07-31	39.9500	42.0600	39.9500	42.0600	-3.444%	3	1,647	-45.911%
2026-07-30	45.9500	45.9500	43.5600	43.5600	-13.141%	6	1,647	-47.773%
2026-07-29	49.5100	50.1500	49.5100	50.1500	+5.802%	5	1,648	-54.636%
2026-07-28	47.4000	47.4000	47.4000	47.4000	-1.126%	3	1,647	-52.004%
2026-07-27	48.1700	48.1700	47.8500	47.9400	-4.254%	5	1,647	-52.545%
2026-07-24	50.9200	50.9200	49.6900	50.0700	+4.378%	14	1,647	-54.564%
2026-07-23	48.0000	48.2500	47.6500	47.9700	+9.771%	51	1,658	-52.575%
2026-07-22	43.2800	43.7300	42.9000	43.7000	+0.784%	4	1,615	-47.941%
2026-07-21	46.6200	46.6200	43.3600	43.3600	+0.955%	11	1,617	-47.532%
2026-07-17	42.9500	42.9500	42.9500	42.9500	-4.364%	3	1,611	-47.031%
2026-07-16	40.0000	44.9100	40.0000	44.9100	+16.407%	44	1,611	-49.343%
2026-07-15	40.0800	40.0800	38.5800	38.5800	-6.245%	3	1,577	-41.032%
2026-07-14	41.1500	41.1500	41.1500	41.1500	+7.977%	1	1,577	-44.714%
2026-07-13	36.0600	38.1100	36.0600	38.1100	+13.761%	6	1,577	-40.304%
2026-07-10	33.5000	33.5000	33.5000	33.5000	+4.524%	1	1,574	-32.090%
2026-07-09	30.3800	32.0500	30.3800	32.0500	-8.192%	8	1,575	-29.017%
2026-07-08	35.7200	35.7200	34.9100	34.9100	+3.899%	2	1,574	-34.832%
2026-07-07	35.4000	35.4500	33.6000	33.6000	+4.673%	23	1,573	-32.292%
2026-07-06	33.7000	33.7000	32.1000	32.1000	-6.223%	8	1,557	-29.128%
2026-07-02	30.7000	34.2300	30.3000	34.2300	+11.064%	9	1,556	-33.538%
2026-07-01	30.2500	31.0600	30.2500	30.8200	+3.946%	12	1,556	-26.184%
2026-06-30	29.0300	30.6000	29.0300	29.6500	+1.541%	53	1,551	-23.272%
2026-06-29	29.6300	29.6300	28.7000	29.2000	+3.180%	7	1,535	-22.089%
2026-06-26	27.6100	28.3000	27.3800	28.3000	+6.672%	6	1,530	-19.611%
2026-06-25	26.8500	26.8800	26.2000	26.5300	+8.730%	8	1,528	-14.248%
2026-06-24	21.0000	25.2300	21.0000	24.4000	+20.434%	313	1,523	-6.762%
2026-06-23	17.4400	20.3000	17.2000	20.2600	+26.625%	45	1,559	+12.290%
2026-06-22	13.8500	16.4700	13.7800	16.0000	+17.045%	12	1,561	+42.188%
2026-06-18	14.2500	14.3000	12.8000	13.6700	+4.751%	53	1,572	+66.423%
2026-06-17	12.7000	13.0500	12.4500	13.0500	+2.033%	12	1,572	+74.330%
2026-06-16	13.0000	13.0000	12.3000	12.7900	+5.615%	51	1,572	+77.873%
2026-06-15	11.9800	12.1100	11.7000	12.1100	-25.933%	63	1,490	+87.861%
2026-06-12	16.0200	16.3500	16.0200	16.3500	+4.473%	4	1,490	+39.144%
2026-06-11	16.7500	17.9200	15.6500	15.6500	+25.200%	49	1,490	+45.367%
2026-06-10	12.0500	12.5000	11.1000	12.5000	+3.306%	86	1,474	+82.000%
2026-06-09	10.1000	13.4500	10.1000	12.1000	+13.508%	121	1,474	+88.017%
2026-06-08	10.8200	10.8200	10.2000	10.6600	-1.932%	35	1,518	+113.415%
2026-06-05	9.4500	10.9200	9.4500	10.8700	+59.853%	5	1,509	+109.292%
2026-06-04	7.5000	7.5000	6.8000	6.8000	-14.465%	3	1,508	+234.559%
2026-06-03	8.2500	8.2500	7.9500	7.9500	+8.163%	29	1,508	+186.164%
2026-06-02	7.0000	7.5500	7.0000	7.3500	+6.522%	19	1,500	+209.524%
2026-06-01	8.3700	8.3700	6.8400	6.9000	-31.275%	20	1,504	+229.710%
2026-05-29	10.2500	10.2500	10.0400	10.0400	-17.025%	13	1,502	+126.594%
2026-05-28	12.9000	12.9500	11.9100	12.1000	-18.298%	114	1,497	+88.017%
2026-05-26	15.0500	15.4100	14.8100	14.8100	+0.407%	86	1,472	+53.612%
2026-05-22	15.1000	15.1900	14.7000	14.7500	-5.145%	40	1,486	+54.237%
2026-05-21	16.3600	16.3800	15.1900	15.5500	-8.798%	228	1,495	+46.302%
2026-05-20	18.2000	18.2000	17.0500	17.0500	-6.319%	50	1,495	+33.431%
2026-05-19	17.2000	18.2000	17.2000	18.2000	+3.409%	7	1,498	+25.000%
2026-05-18	17.6000	17.6000	17.6000	17.6000	+17.568%	1	1,498	+29.261%
2026-05-15	16.6100	16.6100	14.9300	14.9700	+0.944%	71	1,498	+51.971%
2026-05-14	16.6000	16.6000	14.4000	14.8300	-9.297%	89	1,495	+53.405%
2026-05-13	16.5000	16.5000	16.0900	16.3500	-5.382%	10	1,500	+39.144%
2026-05-12	17.0200	17.4000	17.0200	17.2800	+12.573%	14	1,500	+31.655%
2026-05-11	15.8500	15.8500	15.2500	15.3500	-3.155%	23	1,500	+48.208%
2026-05-08	16.4500	16.4500	15.5000	15.8500	-2.160%	37	1,505	+43.533%
2026-05-07	15.0200	16.6000	15.0200	16.2000	-7.429%	13	1,510	+40.432%
2026-05-06	18.0000	18.0000	17.5000	17.5000	-1.685%	4	1,507	+30.000%
2026-05-05	18.2900	18.2900	17.8000	17.8000	-3.784%	3	1,507	+27.809%
2026-05-04	21.0000	21.0000	18.2100	18.5000	-12.530%	10	1,506	+22.973%
2026-05-01	21.0500	21.5800	21.0500	21.1500	-17.704%	68	1,466	+7.565%
2026-04-30	25.7500	25.7500	25.7000	25.7000	+1.984%	3	1,466	-11.479%
2026-04-29	25.5000	25.5000	24.7000	25.2000	+7.463%	33	1,467	-9.722%
2026-04-28	23.2000	24.0000	23.1500	23.4500	+10.613%	815	1,460	-2.985%
2026-04-27	21.9500	22.0000	21.1500	21.2000	-4.548%	625	742	+7.311%
2026-04-24	20.4000	22.4000	20.2500	22.2100	+9.679%	49	257	+2.431%
2026-04-23	20.2000	20.8000	18.6500	20.2500	+21.988%	300	232	+12.346%
2026-04-22	17.1200	17.1200	16.5000	16.6000	-4.378%	20	314	+37.048%
2026-04-21	17.3600	17.3600	17.3600	17.3600	-9.818%	1	298	+31.048%
2026-04-20	19.2500	19.2500	19.2500	19.2500	-3.750%	1	298	+18.182%
2026-04-17	17.6900	20.0000	17.6900	20.0000	+3.681%	342	298	+13.750%
2026-04-16	20.5000	20.5000	19.2900	19.2900	-13.069%	16	32	+17.937%
2026-04-15	22.1900	22.1900	22.1900	22.1900	-23.824%	1	21	+2.524%
2026-04-13	29.1300	29.1300	29.1300	29.1300	0.000%	20	20	-21.902%