Dark

ORCL20261016P175
ORCL Oct 16 2026 175.00 Put (ORCL261016P00175000)
option OPRA

EOD

Aug 27, 2026

30.50-5.748%(-1.86)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.7000	32.1500	29.6000	30.5000	-5.748%	16	2,557	0.000%
2026-08-26	31.4500	32.6500	31.1000	32.3600	-6.878%	14	2,556	-5.748%
2026-08-25	34.2700	35.0000	34.2000	34.7500	-3.926%	15	2,555	-12.230%
2026-08-24	36.5700	36.5700	36.1700	36.1700	+5.298%	15	2,552	-15.676%
2026-08-21	34.3500	34.3500	34.3500	34.3500	-6.658%	1	2,537	-11.208%
2026-08-20	36.8000	36.8000	36.8000	36.8000	+1.939%	1	2,536	-17.120%
2026-08-19	35.2500	36.1000	35.2500	36.1000	+24.055%	6	2,535	-15.512%
2026-08-13	30.2900	30.2900	28.5000	29.1000	-7.029%	6	2,531	+4.811%
2026-08-12	32.2800	32.9000	30.0000	31.3000	-12.813%	55	2,530	-2.556%
2026-08-11	35.9300	35.9300	35.6500	35.9000	+8.133%	21	2,523	-15.042%
2026-08-10	33.2000	33.2000	33.2000	33.2000	-12.792%	1	2,514	-8.133%
2026-08-06	38.0700	38.0700	38.0700	38.0700	+3.648%	1	2,513	-19.884%
2026-08-04	36.7300	36.7300	36.7300	36.7300	-11.173%	4	2,512	-16.962%
2026-08-03	43.1000	43.1000	41.3500	41.3500	-16.465%	3	2,508	-26.239%
2026-07-31	48.2500	49.5000	48.2500	49.5000	-4.532%	4	2,507	-38.384%
2026-07-30	51.8500	51.8500	51.8500	51.8500	-8.408%	3	2,506	-41.176%
2026-07-28	61.0500	61.0500	56.1000	56.6100	-0.684%	105	2,506	-46.123%
2026-07-27	56.3000	57.0000	56.3000	57.0000	-6.741%	3	2,534	-46.491%
2026-07-24	60.5400	61.1200	58.2000	61.1200	+7.228%	11	2,536	-50.098%
2026-07-23	56.9500	57.0000	56.9500	57.0000	+9.405%	2	2,532	-46.491%
2026-07-22	51.2500	52.1000	51.2500	52.1000	-6.126%	4	2,532	-41.459%
2026-07-20	55.5000	55.5000	55.5000	55.5000	+6.017%	1	2,535	-45.045%
2026-07-17	52.6000	52.6000	52.3500	52.3500	+0.615%	5	2,535	-41.738%
2026-07-16	52.0300	52.0300	52.0300	52.0300	+9.814%	2	2,533	-41.380%
2026-07-15	48.1000	48.1000	47.3800	47.3800	-5.050%	6	2,533	-35.627%
2026-07-14	48.8400	50.0000	48.8400	49.9000	+12.210%	4	2,532	-38.878%
2026-07-13	44.4700	44.4700	44.4700	44.4700	+6.899%	1	2,530	-31.414%
2026-07-10	41.6000	41.6000	41.6000	41.6000	+10.786%	1	2,530	-26.683%
2026-07-09	37.5500	37.5500	37.5500	37.5500	-10.531%	4	2,531	-18.775%
2026-07-02	41.7500	41.9700	41.7500	41.9700	+8.366%	101	2,582	-27.329%
2026-07-01	38.7100	38.7300	38.7100	38.7300	+2.515%	7	2,582	-21.250%
2026-06-30	36.7700	37.7800	36.7700	37.7800	+6.483%	4	2,577	-19.269%
2026-06-29	32.5500	35.4800	32.5500	35.4800	+1.516%	45	2,575	-14.036%
2026-06-26	33.9500	34.9500	33.9000	34.9500	+3.556%	64	2,583	-12.732%
2026-06-25	33.8500	34.2500	33.1100	33.7500	+7.041%	10	2,561	-9.630%
2026-06-24	30.3100	31.5300	30.3100	31.5300	+21.973%	12	2,562	-3.267%
2026-06-23	22.6000	25.8500	22.6000	25.8500	+19.676%	13	2,572	+17.988%
2026-06-22	18.6600	21.6000	18.6600	21.6000	+19.008%	174	2,568	+41.204%
2026-06-18	18.3100	19.0300	17.3500	18.1500	-1.892%	14	2,482	+68.044%
2026-06-17	17.5400	18.5000	16.4000	18.5000	+11.782%	74	2,482	+64.865%
2026-06-16	17.2000	17.2500	16.5000	16.5500	+5.818%	112	2,482	+84.290%
2026-06-15	16.8500	17.2000	15.6000	15.6400	-23.819%	43	2,381	+95.013%
2026-06-12	20.8500	21.3000	19.9000	20.5300	+0.391%	60	2,381	+48.563%
2026-06-11	22.0000	23.5500	20.4500	20.4500	+25.076%	259	2,381	+49.144%
2026-06-10	15.8000	16.5000	15.0500	16.3500	-4.442%	50	2,248	+86.544%
2026-06-09	13.5000	17.1500	13.2800	17.1100	+21.090%	108	2,227	+78.258%
2026-06-08	14.1700	14.3900	13.4500	14.1300	+4.667%	28	2,209	+115.853%
2026-06-05	13.0000	13.5000	13.0000	13.5000	+51.007%	10	2,228	+125.926%
2026-06-04	10.1000	10.1000	8.9400	8.9400	-13.623%	803	1,423	+241.163%
2026-06-03	10.8600	10.8600	10.3000	10.3500	+7.254%	15	1,463	+194.686%
2026-06-02	9.2000	10.6000	9.2000	9.6500	+7.581%	26	1,459	+216.062%
2026-06-01	10.3000	10.3000	8.9700	8.9700	-30.465%	24	1,462	+240.022%
2026-05-29	14.0100	14.0100	12.2700	12.9000	-18.354%	94	1,449	+136.434%
2026-05-28	16.4000	16.4000	15.6500	15.8000	-15.418%	121	1,404	+93.038%
2026-05-27	19.4500	19.5500	18.6800	18.6800	-3.413%	21	1,447	+63.276%
2026-05-26	18.0000	19.7200	18.0000	19.3400	+1.045%	215	1,431	+57.704%
2026-05-22	19.2000	19.5800	19.0700	19.1400	-2.595%	44	1,426	+59.352%
2026-05-21	20.0000	20.7000	19.6500	19.6500	-13.816%	13	1,426	+55.216%
2026-05-19	22.6500	22.8000	22.6500	22.8000	+3.636%	8	1,426	+33.772%
2026-05-18	21.9000	22.0000	21.6000	22.0000	+12.532%	837	1,432	+38.636%
2026-05-15	21.5500	21.5500	18.9500	19.5500	+2.035%	62	1,432	+56.010%
2026-05-14	21.5200	21.5200	18.3000	19.1600	-7.215%	103	576	+59.186%
2026-05-13	20.8500	20.8500	20.4500	20.6500	-5.923%	7	574	+47.700%
2026-05-12	22.2700	22.2700	21.9500	21.9500	+12.276%	16	574	+38.952%
2026-05-11	20.7100	20.7100	19.2400	19.5500	-2.736%	74	574	+56.010%
2026-05-08	19.4800	20.1000	19.4800	20.1000	-2.190%	50	576	+51.741%
2026-05-07	19.1200	20.7500	19.1200	20.5500	+0.587%	11	572	+48.418%
2026-05-06	22.4200	22.4200	20.4300	20.4300	-7.557%	32	573	+49.290%
2026-05-05	22.9000	22.9000	22.1000	22.1000	-4.741%	9	558	+38.009%
2026-05-04	22.7000	23.3000	22.7000	23.2000	-12.453%	359	550	+31.466%
2026-05-01	26.6000	26.8000	26.5000	26.5000	-16.006%	78	297	+15.094%
2026-04-30	31.5500	31.5500	31.5500	31.5500	+8.793%	1	297	-3.328%
2026-04-28	29.6500	29.7000	28.7000	29.0000	+9.228%	13	296	+5.172%
2026-04-27	27.3500	27.3500	26.2400	26.5500	+0.189%	29	288	+14.878%
2026-04-24	25.9000	28.0500	25.8000	26.5000	+3.922%	15	264	+15.094%
2026-04-23	25.3000	25.5000	23.3300	25.5000	+21.718%	99	254	+19.608%
2026-04-22	21.1000	21.2500	20.4600	20.9500	-5.843%	24	173	+45.585%
2026-04-21	23.1000	23.1000	21.8500	22.2500	-9.479%	40	134	+37.079%
2026-04-20	24.3000	25.3000	24.3000	24.5800	-1.087%	113	134	+24.085%
2026-04-17	22.7500	24.8500	22.7500	24.8500	+1.263%	21	51	+22.736%
2026-04-16	25.1400	25.4100	24.5400	24.5400	-20.966%	15	35	+24.287%
2026-04-14	31.0500	31.1000	30.8500	31.0500	-15.257%	30	28	-1.771%
2026-04-13	36.6400	36.6400	36.6400	36.6400	-15.381%	5	18	-16.758%
2026-04-07	43.3000	43.3000	43.3000	43.3000	+6.834%	1	15	-29.561%
2026-04-02	40.5300	40.5300	40.5300	40.5300	-10.628%	2	12	-24.747%
2026-03-30	45.3500	45.3500	45.3500	45.3500	+6.206%	2	12	-32.745%
2026-03-26	42.7000	42.7000	42.7000	42.7000	+7.828%	10	10	-28.571%
2026-03-24	39.6000	39.6000	39.6000	39.6000	0.000%	10	10	-22.980%