Dark

ORCL20261016P200
ORCL Oct 16 2026 200.00 Put (ORCL261016P00200000)
option OPRA

EOD

Aug 27, 2026

51.20-8.079%(-4.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	48.3700	53.6000	48.3700	51.2000	-8.079%	13	1,569	0.000%
2026-08-21	56.1200	56.2000	55.7000	55.7000	-6.387%	89	1,568	-8.079%
2026-08-20	58.2500	59.5000	58.2500	59.5000	+2.763%	4	1,629	-13.950%
2026-08-19	63.0500	63.0500	57.0000	57.9000	+0.434%	6	1,627	-11.572%
2026-08-18	58.4500	58.4500	57.6500	57.6500	+14.726%	4	1,631	-11.188%
2026-08-14	49.7800	50.2500	49.7800	50.2500	+0.500%	3	1,631	+1.891%
2026-08-13	46.5000	50.0000	46.5000	50.0000	-2.667%	3	1,631	+2.400%
2026-08-12	53.7800	54.4500	50.0000	51.3700	-10.924%	12	1,629	-0.331%
2026-08-11	57.6700	57.6700	57.6700	57.6700	+9.889%	1	1,633	-11.219%
2026-08-10	54.8000	54.8000	52.4800	52.4800	-9.517%	5	1,632	-2.439%
2026-08-07	58.0000	60.0000	58.0000	58.0000	+0.086%	5	1,632	-11.724%
2026-08-06	63.5500	63.5500	57.9500	57.9500	-0.703%	13	1,630	-11.648%
2026-08-04	60.0000	60.0000	58.3600	58.3600	-6.699%	5	1,625	-12.269%
2026-08-03	66.4500	66.4500	62.5500	62.5500	-17.535%	61	1,626	-18.145%
2026-07-30	78.0000	78.0000	74.0000	75.8500	-6.795%	5	1,653	-32.498%
2026-07-29	81.3800	81.3800	81.3800	81.3800	+0.037%	2	1,652	-37.085%
2026-07-27	81.3500	81.3500	81.3500	81.3500	-4.102%	3	1,652	-37.062%
2026-07-24	83.9000	84.8300	83.3500	84.8300	+4.535%	10	1,655	-39.644%
2026-07-23	79.8900	81.1500	79.8900	81.1500	+8.562%	8	1,659	-36.907%
2026-07-22	75.0000	76.0100	74.7500	74.7500	-0.107%	9	1,655	-31.505%
2026-07-21	76.1300	76.1300	74.8300	74.8300	-5.398%	5	1,646	-31.578%
2026-07-20	77.1500	80.0600	77.1500	79.1000	+4.865%	9	1,647	-35.272%
2026-07-17	79.0600	79.0600	73.3000	75.4300	+0.213%	25	1,638	-32.122%
2026-07-16	75.6500	75.6500	75.2700	75.2700	+6.766%	50	1,650	-31.978%
2026-07-15	70.5000	70.5000	70.5000	70.5000	-2.933%	1	1,600	-27.376%
2026-07-14	70.8500	72.6300	70.8500	72.6300	+5.002%	105	1,599	-29.506%
2026-07-13	64.5500	69.3200	64.5500	69.1700	+11.206%	4	1,684	-25.979%
2026-07-10	62.4500	62.4500	61.2500	62.2000	+5.639%	18	1,683	-17.685%
2026-07-09	58.8800	58.8800	58.8800	58.8800	-7.567%	5	1,673	-13.043%
2026-07-08	62.8500	63.7000	62.8500	63.7000	+2.412%	2	1,668	-19.623%
2026-07-07	59.6300	62.9900	59.6000	62.2000	+4.223%	108	1,666	-17.685%
2026-07-06	59.6800	59.6800	59.6800	59.6800	-5.868%	1	1,587	-14.209%
2026-07-02	59.1600	63.4000	58.8800	63.4000	+5.843%	6	1,581	-19.243%
2026-07-01	59.9000	59.9000	59.9000	59.9000	+3.276%	1	1,581	-14.524%
2026-06-30	58.0000	58.0000	58.0000	58.0000	+3.571%	2	1,581	-11.724%
2026-06-29	51.9500	56.0000	51.9500	56.0000	+3.017%	34	1,582	-8.571%
2026-06-26	53.0800	54.3600	53.0800	54.3600	+8.352%	9	1,588	-5.813%
2026-06-24	45.0000	50.4600	44.8500	50.1700	+16.161%	12	1,588	+2.053%
2026-06-23	40.8000	43.1900	40.7000	43.1900	+14.350%	15	1,583	+18.546%
2026-06-22	33.0000	37.7700	33.0000	37.7700	+17.044%	14	1,574	+35.557%
2026-06-18	33.7300	33.7300	32.2700	32.2700	+5.458%	4	1,561	+58.661%
2026-06-17	30.5000	30.6000	30.5000	30.6000	+2.000%	4	1,561	+67.320%
2026-06-16	30.7300	30.7300	30.0000	30.0000	+3.306%	39	1,561	+70.667%
2026-06-15	29.4000	29.4000	28.1500	29.0400	-17.966%	16	1,549	+76.309%
2026-06-12	35.8000	36.0600	35.0200	35.4000	-5.600%	15	1,549	+44.633%
2026-06-11	38.0000	39.3000	35.9800	37.5000	+28.205%	36	1,549	+36.533%
2026-06-10	27.2000	29.2500	27.0100	29.2500	+4.278%	184	1,540	+75.043%
2026-06-09	23.9200	30.3200	23.9200	28.0500	+13.242%	26	1,600	+82.531%
2026-06-08	25.7600	25.7600	24.5300	24.7700	+0.365%	4	1,603	+106.702%
2026-06-05	21.4000	25.7800	21.4000	24.6800	+40.948%	61	1,599	+107.455%
2026-06-04	22.0000	22.0000	17.5100	17.5100	-9.742%	45	1,605	+192.404%
2026-06-03	20.3000	20.3500	19.2500	19.4000	+11.558%	115	1,583	+163.918%
2026-06-02	17.6000	18.8500	17.3900	17.3900	+4.132%	106	1,480	+194.422%
2026-06-01	21.0000	21.2600	16.5000	16.7000	-24.978%	1,550	1,426	+206.587%
2026-05-29	23.8900	23.8900	22.1000	22.2600	-19.465%	75	289	+130.009%
2026-05-28	28.6500	28.6500	27.6400	27.6400	-14.427%	20	263	+85.239%
2026-05-27	33.0000	33.1000	32.2000	32.3000	-0.920%	20	260	+58.514%
2026-05-26	32.6500	32.6500	32.6000	32.6000	+0.929%	51	270	+57.055%
2026-05-22	31.0000	32.3500	31.0000	32.3000	-3.293%	13	233	+58.514%
2026-05-21	33.3300	33.4000	33.3300	33.4000	-5.114%	36	229	+53.293%
2026-05-20	36.5000	36.5000	35.2000	35.2000	-5.630%	4	229	+45.455%
2026-05-19	36.8500	37.6000	36.5500	37.3000	+14.242%	157	171	+37.265%
2026-05-15	32.6500	32.6500	32.6500	32.6500	+3.915%	2	171	+56.815%
2026-05-14	31.1000	31.4200	30.6500	31.4200	-9.059%	83	171	+62.954%
2026-05-13	33.7100	34.5500	33.7100	34.5500	-3.058%	5	132	+48.191%
2026-05-12	34.7500	35.6400	34.7500	35.6400	+9.662%	2	132	+43.659%
2026-05-08	31.9200	32.5000	31.9200	32.5000	-2.549%	14	132	+57.538%
2026-05-07	31.5400	33.3500	31.3000	33.3500	-2.770%	18	118	+53.523%
2026-05-06	34.3000	34.3000	34.3000	34.3000	-4.722%	5	109	+49.271%
2026-05-05	37.2000	37.2000	36.0000	36.0000	-4.255%	29	104	+42.222%
2026-05-04	37.6000	37.6000	37.6000	37.6000	-13.164%	1	85	+36.170%
2026-04-27	43.3000	43.3000	43.3000	43.3000	+25.326%	2	84	+18.245%
2026-04-22	34.0500	34.5500	34.0500	34.5500	-11.659%	66	82	+48.191%
2026-04-20	39.1100	39.1100	39.1100	39.1100	-9.004%	4	28	+30.913%
2026-04-15	43.8500	43.8500	42.9800	42.9800	-10.102%	3	24	+19.125%
2026-04-14	47.8100	47.8100	47.8100	47.8100	-27.329%	1	21	+7.091%
2026-04-10	65.7900	65.7900	65.7900	65.7900	+11.226%	2	22	-22.177%
2026-04-01	59.1500	59.1500	59.1500	59.1500	-9.168%	8	20	-13.440%
2026-03-30	65.1200	65.1200	65.1200	65.1200	+1.465%	10	12	-21.376%
2026-03-27	64.1800	64.1800	64.1800	64.1800	+11.134%	1	2	-20.224%
2026-03-24	57.7500	57.7500	57.7500	57.7500	0.000%	1	1	-11.342%