Dark

ORCL20261016P180
ORCL Oct 16 2026 180.00 Put (ORCL261016P00180000)
option OPRA

EOD

Aug 27, 2026

33.84-6.052%(-2.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	34.8300	35.7000	33.8400	33.8400	-6.052%	4	3,876	0.000%
2026-08-26	35.8800	36.0200	35.3900	36.0200	-7.641%	7	3,874	-6.052%
2026-08-25	38.5100	39.1000	38.4000	39.0000	-4.341%	68	3,873	-13.231%
2026-08-24	41.1700	41.1700	40.7700	40.7700	+8.000%	3	3,893	-16.998%
2026-08-21	38.4500	38.4500	37.2500	37.7500	-5.625%	18	3,893	-10.358%
2026-08-18	40.0000	40.0000	40.0000	40.0000	+19.689%	1	3,892	-15.400%
2026-08-14	33.4200	33.4200	33.4200	33.4200	-0.030%	2	3,891	+1.257%
2026-08-13	31.5300	33.4300	31.5300	33.4300	-3.715%	6	3,889	+1.226%
2026-08-12	36.6400	36.6400	34.2500	34.7200	-6.867%	8	3,889	-2.535%
2026-08-10	38.1000	38.1000	36.9000	37.2800	-10.406%	12	3,890	-9.227%
2026-08-06	41.6100	41.6100	41.6100	41.6100	+0.629%	1	3,895	-18.673%
2026-08-04	39.8700	41.3500	39.8700	41.3500	-9.538%	11	3,895	-18.162%
2026-08-03	48.3000	48.3000	45.7100	45.7100	-16.005%	38	3,904	-25.968%
2026-07-31	53.4000	54.9000	53.4000	54.4200	-3.459%	23	3,902	-37.817%
2026-07-30	59.4300	59.4300	56.3700	56.3700	-12.360%	5	3,916	-39.968%
2026-07-28	65.1800	65.1800	64.3200	64.3200	+3.994%	6	3,915	-47.388%
2026-07-27	60.8200	61.8500	60.8200	61.8500	-2.244%	70	3,909	-45.287%
2026-07-24	64.6100	64.6100	63.2700	63.2700	+2.878%	8	3,851	-46.515%
2026-07-23	61.0000	61.5000	61.0000	61.5000	+9.139%	2	3,849	-44.976%
2026-07-22	56.3500	56.3500	56.3500	56.3500	-2.000%	3	3,850	-39.947%
2026-07-21	59.0500	59.1000	57.5000	57.5000	-4.770%	12	3,847	-41.148%
2026-07-20	58.0000	60.4000	58.0000	60.3800	+6.678%	40	3,844	-43.955%
2026-07-17	60.3500	60.3500	56.3700	56.6000	-2.447%	11	3,805	-40.212%
2026-07-16	56.1900	58.0200	56.1500	58.0200	+7.604%	30	3,810	-41.675%
2026-07-14	53.1400	53.9200	53.1400	53.9200	+7.754%	8	3,825	-37.240%
2026-07-13	45.9000	50.0400	45.9000	50.0400	+10.904%	33	3,818	-32.374%
2026-07-10	45.2000	45.2000	44.1500	45.1200	+7.429%	4	3,813	-25.000%
2026-07-09	42.4000	42.4000	42.0000	42.0000	-9.307%	2	3,815	-19.429%
2026-07-08	45.9500	46.3100	45.9500	46.3100	+1.047%	3	3,814	-26.927%
2026-07-07	47.7000	47.7000	45.8300	45.8300	+5.115%	2	3,811	-26.162%
2026-07-06	44.8500	44.8500	43.5900	43.6000	-5.320%	6	3,810	-22.385%
2026-07-02	44.5000	46.0500	44.5000	46.0500	+9.097%	6	3,810	-26.515%
2026-07-01	42.2100	42.2100	42.2100	42.2100	+8.175%	1	3,810	-19.829%
2026-06-30	40.0000	40.0000	39.0200	39.0200	-1.886%	10	3,811	-13.275%
2026-06-29	36.6700	40.0000	36.6700	39.7700	+2.765%	11	3,811	-14.911%
2026-06-26	37.9300	38.7000	37.6000	38.7000	+4.060%	29	3,810	-12.558%
2026-06-25	36.4000	37.2900	36.4000	37.1900	+9.705%	25	3,810	-9.008%
2026-06-24	31.7600	34.8700	31.7600	33.9000	+16.175%	20	3,827	-0.177%
2026-06-23	26.0000	29.1800	26.0000	29.1800	+20.330%	233	3,827	+15.970%
2026-06-22	22.2200	24.5600	21.2600	24.2500	+17.263%	851	3,814	+39.546%
2026-06-18	22.3700	22.3700	19.8700	20.6800	+7.708%	15	3,399	+63.636%
2026-06-17	19.2000	19.7100	18.8500	19.2000	+2.949%	21	3,399	+76.250%
2026-06-16	18.7500	18.7500	17.6800	18.6500	+5.070%	64	3,399	+81.448%
2026-06-15	20.1900	20.1900	17.7500	17.7500	-20.759%	33	3,402	+90.648%
2026-06-12	24.4000	24.4000	22.2000	22.4000	+0.134%	196	3,402	+51.071%
2026-06-11	25.0000	26.1000	22.3700	22.3700	+17.737%	251	3,402	+51.274%
2026-06-10	18.7400	19.2200	16.5000	19.0000	+7.710%	49	3,279	+78.105%
2026-06-09	18.0500	19.7100	17.5000	17.6400	+11.646%	316	3,266	+91.837%
2026-06-08	15.9800	15.9800	15.1800	15.8000	+6.183%	39	3,193	+114.177%
2026-06-05	13.3000	14.8800	13.3000	14.8800	+28.276%	12	3,192	+127.419%
2026-06-04	12.8800	12.8800	11.6000	11.6000	-8.661%	3	3,188	+191.724%
2026-06-03	12.5100	12.7000	11.9300	12.7000	+16.728%	149	3,187	+166.457%
2026-06-02	11.9500	12.0000	10.7600	10.8800	+5.019%	13	3,133	+211.029%
2026-06-01	12.4000	12.5000	10.3600	10.3600	-26.106%	84	3,128	+226.641%
2026-05-29	15.5000	15.5000	14.0000	14.0200	-21.894%	178	3,132	+141.369%
2026-05-28	19.5300	19.5300	17.7300	17.9500	-17.090%	545	3,061	+88.524%
2026-05-27	22.0000	22.0000	21.6500	21.6500	+1.074%	3	2,712	+56.305%
2026-05-26	21.7000	21.7000	21.4200	21.4200	+0.563%	60	2,711	+57.983%
2026-05-22	21.5500	21.5500	21.3000	21.3000	-5.960%	10	2,727	+58.873%
2026-05-21	22.0500	22.6500	22.0000	22.6500	-6.211%	6	2,720	+49.404%
2026-05-20	24.4000	24.8500	24.1500	24.1500	-4.921%	18	2,720	+40.124%
2026-05-19	25.5500	25.5500	25.1500	25.4000	+11.648%	23	2,692	+33.228%
2026-05-18	22.7500	22.7500	22.7500	22.7500	+6.308%	1	2,692	+48.747%
2026-05-15	23.8000	23.8000	21.4000	21.4000	-0.187%	14	2,692	+58.131%
2026-05-14	21.3500	21.4400	20.7000	21.4400	-6.376%	11	2,688	+57.836%
2026-05-13	23.3000	23.3500	22.9000	22.9000	-7.099%	5	2,683	+47.773%
2026-05-12	24.7000	24.7000	24.6500	24.6500	+11.287%	2	2,683	+37.282%
2026-05-11	22.2000	22.3000	22.0200	22.1500	-0.225%	22	2,683	+52.777%
2026-05-08	22.5500	22.5500	21.3000	22.2000	-3.478%	21	2,669	+52.432%
2026-05-07	23.0000	23.0000	23.0000	23.0000	+0.877%	5	2,667	+47.130%
2026-05-06	23.4600	23.4600	22.8000	22.8000	-9.344%	31	2,662	+48.421%
2026-05-05	26.2500	26.2500	25.1500	25.1500	-2.519%	97	2,653	+34.553%
2026-05-04	25.3000	25.8500	25.3000	25.8000	-12.245%	8	2,604	+31.163%
2026-05-01	29.8200	29.8200	29.0500	29.4000	-14.261%	160	2,494	+15.102%
2026-04-30	34.9500	35.0100	34.2900	34.2900	-0.175%	28	2,494	-1.312%
2026-04-29	34.3500	34.3500	34.3500	34.3500	+7.344%	1	2,494	-1.485%
2026-04-28	31.4800	32.7500	31.4800	32.0000	+8.108%	58	2,494	+5.750%
2026-04-27	30.3000	30.3500	29.6000	29.6000	+0.169%	27	2,461	+14.324%
2026-04-24	30.0800	30.0800	29.5500	29.5500	+6.602%	36	2,463	+14.518%
2026-04-23	26.4000	28.3000	26.4000	27.7200	+17.957%	7	2,427	+22.078%
2026-04-22	24.0000	24.0000	22.9000	23.5000	-4.003%	53	2,428	+44.000%
2026-04-21	26.0000	26.0000	24.0000	24.4800	-12.821%	2,417	87	+38.235%
2026-04-20	26.1100	28.0800	26.1100	28.0800	-1.508%	3	87	+20.513%
2026-04-17	24.4600	28.5100	24.3400	28.5100	+5.203%	17	84	+18.695%
2026-04-16	27.8100	27.8100	27.1000	27.1000	-12.524%	132	82	+24.871%
2026-04-15	30.9800	30.9800	30.9800	30.9800	-8.071%	3	18	+9.232%
2026-04-14	33.7000	33.7000	33.7000	33.7000	-27.418%	1	17	+0.415%
2026-04-02	47.0600	47.0600	46.4300	46.4300	+6.515%	12	17	-27.116%
2026-04-01	43.5900	43.5900	43.5900	43.5900	-0.252%	2	17	-22.368%
2026-03-31	43.7000	43.7000	43.7000	43.7000	-10.175%	3	15	-22.563%
2026-03-27	48.6500	48.6500	48.6500	48.6500	+12.226%	3	13	-30.442%
2026-03-24	43.5500	43.5500	42.5500	43.3500	0.000%	10	10	-21.938%