Dark

ORCL20261016P170
ORCL Oct 16 2026 170.00 Put (ORCL261016P00170000)
option OPRA

EOD

Aug 27, 2026

26.82-5.028%(-1.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.5000	27.5000	26.5000	26.8200	-5.028%	4	4,189	0.000%
2026-08-26	27.9200	28.2400	27.9200	28.2400	-7.833%	4	4,187	-5.028%
2026-08-25	30.2100	30.6400	30.2100	30.6400	-2.946%	2	4,187	-12.467%
2026-08-24	32.7500	32.9000	31.2500	31.5700	+7.895%	24	4,186	-15.046%
2026-08-21	29.7000	29.7000	29.2600	29.2600	-8.190%	2	4,180	-8.339%
2026-08-19	33.6300	33.6300	30.6700	31.8700	-0.344%	15	4,180	-15.846%
2026-08-18	31.9800	31.9800	31.9800	31.9800	+13.204%	1	4,188	-16.135%
2026-08-14	26.3500	28.3500	26.3000	28.2500	+11.440%	50	4,189	-5.062%
2026-08-13	24.5000	26.4600	24.5000	25.3500	-7.041%	9	4,179	+5.799%
2026-08-12	29.4000	29.4000	27.2700	27.2700	-15.337%	8	4,174	-1.650%
2026-08-11	29.0000	32.2100	29.0000	32.2100	+8.160%	4	4,173	-16.734%
2026-08-10	29.5600	29.9500	29.5600	29.7800	-9.041%	9	4,169	-9.940%
2026-08-07	32.6300	32.9000	32.6200	32.7400	-3.960%	5	4,170	-18.082%
2026-08-06	34.0900	34.0900	34.0900	34.0900	+0.059%	20	4,165	-21.326%
2026-08-05	34.0700	34.0700	34.0700	34.0700	+3.556%	3	4,145	-21.280%
2026-08-04	34.0000	34.0000	32.3500	32.9000	-13.784%	13	4,148	-18.480%
2026-08-03	40.7700	40.7700	38.1000	38.1600	-15.106%	13	4,149	-29.717%
2026-07-31	45.0500	47.0800	44.9500	44.9500	-5.686%	31	4,158	-40.334%
2026-07-30	50.1100	50.1100	47.6500	47.6600	-12.164%	13	4,177	-43.726%
2026-07-28	56.6900	56.6900	54.2600	54.2600	+3.649%	2	4,185	-50.571%
2026-07-27	53.8900	53.8900	52.3100	52.3500	-6.401%	1,146	4,187	-48.768%
2026-07-24	55.9300	55.9300	55.9300	55.9300	+5.508%	1	3,043	-52.047%
2026-07-23	50.6000	53.7000	49.8900	53.0100	+10.438%	79	3,044	-49.406%
2026-07-22	47.4800	48.0000	46.5000	48.0000	-2.439%	13	3,074	-44.125%
2026-07-21	48.6900	49.2000	48.6900	49.2000	-4.299%	4	3,067	-45.488%
2026-07-20	51.5000	51.5000	51.4100	51.4100	+7.823%	11	3,071	-47.831%
2026-07-17	48.2800	48.2800	46.7700	47.6800	-3.030%	22	3,072	-43.750%
2026-07-16	47.1600	49.1700	47.1600	49.1700	+11.979%	30	3,072	-45.455%
2026-07-15	44.3700	44.3700	43.9100	43.9100	-3.282%	3	3,066	-38.921%
2026-07-14	45.5400	45.5400	45.4000	45.4000	+12.655%	3	3,063	-40.925%
2026-07-13	40.1500	40.6700	40.1500	40.3000	+5.691%	8	3,064	-33.449%
2026-07-08	39.1200	39.1200	38.1300	38.1300	+1.060%	10	3,062	-29.662%
2026-07-07	38.0800	38.0800	37.7300	37.7300	+6.823%	3	3,062	-28.916%
2026-07-06	37.1200	37.1200	35.3200	35.3200	-6.979%	9	3,065	-24.066%
2026-07-02	34.0500	37.9700	34.0500	37.9700	+5.914%	2	3,064	-29.365%
2026-07-01	33.8000	36.1000	33.8000	35.8500	+4.488%	20	3,064	-25.188%
2026-06-30	32.3000	34.3800	32.3000	34.3100	+7.893%	30	3,068	-21.830%
2026-06-29	28.9900	32.2500	28.9900	31.8000	+1.760%	1,042	3,050	-15.660%
2026-06-26	29.9000	31.2500	29.9000	31.2500	+4.375%	42	2,898	-14.176%
2026-06-25	30.0000	30.3500	29.7000	29.9400	+8.557%	27	2,861	-10.421%
2026-06-24	23.0300	28.2400	23.0300	27.5800	+18.471%	1,836	2,867	-2.756%
2026-06-23	20.4400	23.2800	19.5000	23.2800	+25.702%	2,083	2,729	+15.206%
2026-06-22	16.3500	18.9500	16.1000	18.5200	+18.718%	240	1,482	+44.816%
2026-06-18	17.3600	17.3600	15.3000	15.6000	-0.763%	49	1,299	+71.923%
2026-06-17	14.8200	15.7200	14.3200	15.7200	+7.671%	44	1,299	+70.611%
2026-06-16	13.5000	14.6000	13.5000	14.6000	+5.951%	43	1,299	+83.699%
2026-06-15	14.6000	14.8000	13.6500	13.7800	-23.444%	35	1,248	+94.630%
2026-06-12	18.8000	18.9300	18.0000	18.0000	+2.857%	26	1,248	+49.000%
2026-06-11	20.0500	20.7000	17.5000	17.5000	+19.454%	204	1,248	+53.257%
2026-06-10	13.6000	14.6500	12.7000	14.6500	+7.562%	15	1,256	+83.072%
2026-06-09	11.5100	15.4000	11.5000	13.6200	+10.732%	53	1,253	+96.916%
2026-06-08	10.5500	12.3600	10.5500	12.3000	-2.690%	459	1,255	+118.049%
2026-06-05	11.0300	12.6400	10.9900	12.6400	+61.224%	5	916	+112.184%
2026-06-04	8.6800	8.6800	7.8400	7.8400	-21.600%	9	917	+242.092%
2026-06-03	10.0000	10.0000	10.0000	10.0000	+21.655%	1	920	+168.200%
2026-06-02	8.1600	8.7000	8.1600	8.2200	+4.051%	37	920	+226.277%
2026-06-01	9.5200	9.5200	7.9000	7.9000	-26.716%	36	891	+239.494%
2026-05-29	12.5000	12.5000	10.7800	10.7800	-23.000%	93	879	+148.794%
2026-05-28	14.7500	14.7500	13.9500	14.0000	-16.865%	51	869	+91.571%
2026-05-26	16.2600	17.3900	16.2600	16.8400	-1.520%	268	871	+59.264%
2026-05-22	17.2400	17.2400	16.8600	17.1000	-2.286%	56	871	+56.842%
2026-05-21	17.8500	17.9000	17.4000	17.5000	-8.854%	35	879	+53.257%
2026-05-20	20.5000	20.5000	19.1900	19.2000	-5.651%	14	879	+39.688%
2026-05-19	19.1000	20.3500	19.1000	20.3500	+6.545%	36	852	+31.794%
2026-05-18	19.2000	19.2500	19.1000	19.1000	+12.287%	4	852	+40.419%
2026-05-15	17.1500	17.1500	16.9600	17.0100	+1.492%	14	852	+57.672%
2026-05-14	19.0500	19.1700	16.3000	16.7600	-9.160%	134	840	+60.024%
2026-05-13	18.5500	18.6000	18.2500	18.4500	-6.250%	5	816	+45.366%
2026-05-12	19.5000	20.2000	18.7000	19.6800	+11.312%	34	816	+36.280%
2026-05-11	17.9000	17.9000	17.6800	17.6800	-0.282%	5	816	+51.697%
2026-05-08	17.7000	18.0000	17.4000	17.7300	-3.115%	17	811	+51.269%
2026-05-07	18.0000	18.4000	17.2600	18.3000	-0.543%	45	803	+46.557%
2026-05-06	19.7500	19.7500	18.4000	18.4000	-7.769%	4	783	+45.761%
2026-05-05	20.8000	20.8000	19.9500	19.9500	-3.994%	18	782	+34.436%
2026-05-04	21.2500	21.2500	20.5500	20.7800	-12.689%	37	783	+29.066%
2026-05-01	25.0700	25.0700	23.8000	23.8000	-15.901%	114	651	+12.689%
2026-04-30	28.0500	28.5500	28.0500	28.3000	+1.799%	16	651	-5.230%
2026-04-29	28.5500	28.5500	27.8000	27.8000	+6.513%	5	663	-3.525%
2026-04-28	27.3500	27.3500	25.8500	26.1000	+10.127%	41	667	+2.759%
2026-04-27	25.2000	25.2000	23.6500	23.7000	+0.211%	75	667	+13.165%
2026-04-24	22.1500	24.7600	22.1500	23.6500	+4.553%	368	638	+13.404%
2026-04-23	21.4100	22.7400	21.4100	22.6200	+21.287%	19	299	+18.568%
2026-04-22	19.2200	19.2200	18.6000	18.6500	-6.281%	45	294	+43.807%
2026-04-21	21.3000	21.3000	19.4400	19.9000	-9.545%	238	147	+34.774%
2026-04-17	20.6500	22.0800	19.5500	22.0000	-0.227%	145	147	+21.909%
2026-04-16	22.6100	23.2000	21.8500	22.0500	-10.511%	119	110	+21.633%
2026-04-15	24.9100	24.9100	24.6400	24.6400	-12.000%	11	18	+8.847%
2026-04-14	27.6000	28.0000	27.6000	28.0000	-13.793%	3	7	-4.214%
2026-04-13	32.4800	32.4800	32.4800	32.4800	-10.892%	1	6	-17.426%
2026-04-08	34.5300	36.4500	34.5300	36.4500	+2.995%	4	6	-26.420%
2026-04-06	35.3900	35.3900	35.3900	35.3900	-8.553%	1	2	-24.216%
2026-03-26	38.7000	38.7000	38.7000	38.7000	0.000%	1	1	-30.698%