Dark

ORCL20261016P190
ORCL Oct 16 2026 190.00 Put (ORCL261016P00190000)
option OPRA

EOD

Aug 25, 2026

47.27+1.221%(+0.57)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	48.7500	48.7500	46.7900	47.2700	+1.221%	30	3,179	0.000%
2026-08-21	46.7000	46.7000	46.7000	46.7000	-7.231%	2	3,161	+1.221%
2026-08-19	50.3400	50.3400	50.3400	50.3400	+24.204%	2	3,161	-6.099%
2026-08-13	39.2000	40.5300	37.9800	40.5300	-5.524%	11	3,163	+16.630%
2026-08-12	42.9000	42.9000	42.8500	42.9000	-12.360%	33	3,156	+10.186%
2026-08-11	48.9500	48.9500	48.9500	48.9500	+8.057%	1	3,156	-3.432%
2026-08-10	46.7000	46.7000	45.3000	45.3000	-7.001%	52	3,157	+4.349%
2026-08-07	48.7100	48.7100	48.7100	48.7100	-3.257%	1	3,158	-2.956%
2026-08-06	50.3500	50.3500	50.3500	50.3500	-0.632%	1	3,157	-6.117%
2026-08-05	50.6700	50.6700	50.6700	50.6700	+2.364%	2	3,156	-6.710%
2026-08-04	51.8500	51.8500	49.5000	49.5000	-8.418%	6	3,154	-4.505%
2026-08-03	57.4500	57.4500	53.8900	54.0500	-12.851%	12	3,155	-12.544%
2026-07-31	64.0700	64.0700	62.0200	62.0200	-8.592%	4	3,156	-23.783%
2026-07-30	68.3300	68.6000	67.8500	67.8500	-4.126%	5	3,156	-30.332%
2026-07-29	73.6300	73.6300	70.7700	70.7700	+0.042%	8	3,160	-33.206%
2026-07-28	70.7400	70.7400	70.7400	70.7400	-2.830%	1	3,164	-33.178%
2026-07-24	74.2800	74.2800	72.8000	72.8000	+2.118%	2	3,163	-35.069%
2026-07-23	71.2900	71.2900	71.2900	71.2900	+5.225%	30	3,165	-33.693%
2026-07-22	66.0200	67.7500	66.0200	67.7500	-1.095%	2	3,165	-30.229%
2026-07-17	68.5000	68.5000	68.5000	68.5000	+9.146%	4	3,167	-30.993%
2026-07-15	62.7600	62.7600	62.7600	62.7600	-1.983%	10	3,163	-24.681%
2026-07-14	61.3500	64.0300	61.3500	64.0300	+5.835%	5	3,168	-26.175%
2026-07-13	59.2100	60.5000	59.2100	60.5000	+20.040%	3	3,164	-21.868%
2026-07-09	50.4000	50.4000	50.4000	50.4000	-6.977%	1	3,165	-6.210%
2026-07-08	55.9200	56.0200	54.1800	54.1800	+1.271%	11	3,164	-12.754%
2026-07-07	51.0000	53.5000	51.0000	53.5000	+1.614%	8	3,173	-11.645%
2026-07-06	52.6500	52.6500	52.6500	52.6500	-3.518%	1	3,173	-10.218%
2026-07-02	54.5700	54.5700	54.5700	54.5700	+8.145%	1	3,173	-13.377%
2026-07-01	49.0900	50.4600	49.0900	50.4600	+2.353%	3	3,173	-6.322%
2026-06-30	49.3000	49.3000	49.3000	49.3000	+2.987%	1	3,170	-4.118%
2026-06-29	47.8700	47.8700	47.8700	47.8700	+3.682%	1	3,169	-1.253%
2026-06-26	45.5800	46.1700	45.5800	46.1700	+12.009%	2	3,168	+2.382%
2026-06-24	40.7000	41.2200	40.7000	41.2200	+16.441%	16	3,167	+14.677%
2026-06-23	32.1100	36.0300	32.1100	35.4000	+18.672%	18	3,156	+33.531%
2026-06-22	28.2500	30.1000	28.1000	29.8300	+14.996%	18	3,155	+58.465%
2026-06-18	24.9600	25.9600	24.9000	25.9400	+7.814%	36	3,147	+82.228%
2026-06-17	24.9500	24.9500	24.0300	24.0600	-0.784%	18	3,147	+96.467%
2026-06-16	23.6800	24.5100	23.6800	24.2500	+5.435%	36	3,147	+94.928%
2026-06-15	25.0000	25.0000	22.6500	23.0000	-17.266%	50	3,092	+105.522%
2026-06-12	27.5500	27.9100	27.5500	27.8000	-2.113%	18	3,092	+70.036%
2026-06-11	31.9000	31.9000	28.4000	28.4000	+20.851%	12	3,092	+66.444%
2026-06-10	21.9000	23.5000	21.5000	23.5000	-0.382%	28	3,093	+101.149%
2026-06-09	23.5900	23.5900	23.5900	23.5900	+18.483%	1	3,099	+100.382%
2026-06-08	20.8000	20.8000	19.3000	19.9100	-1.873%	56	3,100	+137.418%
2026-06-05	17.0000	20.5000	17.0000	20.2900	+49.742%	19	3,091	+132.972%
2026-06-04	13.9500	14.0000	13.5500	13.5500	-13.141%	14	3,093	+248.856%
2026-06-03	15.6000	16.0800	15.1800	15.6000	+14.286%	39	3,080	+203.013%
2026-06-02	13.9000	13.9000	13.6500	13.6500	+3.019%	2	3,050	+246.300%
2026-06-01	17.0000	17.0000	13.2500	13.2500	-25.268%	32	3,049	+256.755%
2026-05-29	19.2200	19.2200	17.7300	17.7300	-21.200%	7	3,054	+166.610%
2026-05-28	22.4700	22.8500	22.2500	22.5000	-17.431%	96	3,053	+110.089%
2026-05-27	27.3000	27.3000	27.2500	27.2500	+0.739%	2	3,073	+73.468%
2026-05-26	26.0500	27.0500	26.0500	27.0500	+3.048%	8	3,071	+74.750%
2026-05-22	26.0000	26.7000	26.0000	26.2500	-4.649%	14	3,075	+80.076%
2026-05-21	27.5300	27.5300	27.5300	27.5300	-5.590%	1	3,083	+71.704%
2026-05-20	30.0500	30.3500	29.1600	29.1600	-7.429%	47	3,083	+62.106%
2026-05-19	31.2500	31.5000	30.3000	31.5000	+12.100%	106	2,987	+50.063%
2026-05-18	28.1000	28.1000	28.1000	28.1000	+5.086%	5	2,987	+68.221%
2026-05-15	27.4500	27.4500	26.2700	26.7400	+1.673%	113	2,987	+76.776%
2026-05-14	26.6500	26.6500	25.2500	26.3000	-6.572%	154	2,951	+79.734%
2026-05-13	28.8000	28.8000	28.1500	28.1500	-6.942%	4	2,865	+67.922%
2026-05-12	30.2500	30.2500	30.2500	30.2500	+10.522%	1	2,865	+56.264%
2026-05-11	27.3000	27.3700	26.7500	27.3700	+2.509%	1,262	2,865	+72.707%
2026-05-08	27.2000	27.2000	26.4400	26.7000	-3.957%	18	1,610	+77.041%
2026-05-07	26.0500	27.8000	25.5000	27.8000	-2.078%	98	1,606	+70.036%
2026-05-06	30.9500	30.9500	28.3900	28.3900	-6.765%	85	1,597	+66.502%
2026-05-05	31.0000	31.1400	30.4500	30.4500	-3.333%	46	1,546	+55.238%
2026-05-04	31.3300	31.8500	31.1500	31.5000	-11.218%	20	1,539	+50.063%
2026-05-01	37.5500	37.5500	35.3200	35.4800	+10.016%	37	1,511	+33.230%
2026-04-23	32.2500	32.2500	32.2500	32.2500	+12.448%	1	1,511	+46.574%
2026-04-22	28.7500	28.9000	28.3000	28.6800	-11.916%	1,535	1,510	+64.819%
2026-04-16	33.4000	33.4000	32.5600	32.5600	-10.574%	30	42	+45.178%
2026-04-15	36.4100	36.4100	36.4100	36.4100	-10.541%	1	14	+29.827%
2026-04-14	40.8000	40.8000	40.7000	40.7000	-28.219%	20	13	+16.143%
2026-04-09	56.7000	56.7000	56.7000	56.7000	+15.432%	1	3	-16.631%
2026-04-08	49.1200	49.1200	49.1200	49.1200	0.000%	2	2	-3.766%