Dark

ORCL20261120P100
ORCL Nov 20 2026 100.00 Put (ORCL261120P00100000)
option OPRA

EOD

Aug 27, 2026

1.54-10.465%(-0.18)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.2900	1.6600	1.2900	1.5400	-10.465%	82	2,250	0.000%
2026-08-26	1.9200	1.9200	1.6700	1.7200	-13.131%	75	2,261	-10.465%
2026-08-25	2.1500	2.1500	1.9800	1.9800	-15.745%	43	2,263	-22.222%
2026-08-24	2.4100	2.4600	2.2200	2.3500	-7.843%	39	2,303	-34.468%
2026-08-21	2.3500	2.5500	2.0600	2.5500	-0.778%	66	2,286	-39.608%
2026-08-20	2.3000	2.6800	2.3000	2.5700	+3.213%	26	2,282	-40.078%
2026-08-19	2.5300	2.8500	2.2400	2.4900	+1.633%	46	2,275	-38.153%
2026-08-18	2.5000	2.5000	2.3800	2.4500	+23.737%	14	2,253	-37.143%
2026-08-17	2.1400	2.2400	1.9500	1.9800	-6.161%	39	2,247	-22.222%
2026-08-14	2.0300	2.1900	1.8800	2.1100	+2.427%	17	2,238	-27.014%
2026-08-13	2.3900	2.3900	1.7300	2.0600	-5.505%	456	2,235	-25.243%
2026-08-12	2.2300	2.5900	1.9100	2.1800	-20.727%	196	1,933	-29.358%
2026-08-11	2.6700	3.0500	2.6700	2.7500	+2.230%	108	1,818	-44.000%
2026-08-10	3.1000	3.1000	2.6500	2.6900	-18.976%	47	1,823	-42.751%
2026-08-07	3.5900	3.5900	3.3200	3.3200	-12.632%	25	1,808	-53.614%
2026-08-06	4.3000	4.5000	3.7000	3.8000	0.000%	41	1,801	-59.474%
2026-08-05	4.2000	4.2000	3.8000	3.8000	-5.000%	8	1,821	-59.474%
2026-08-04	4.6200	4.6200	3.8000	4.0000	-14.894%	387	1,816	-61.500%
2026-08-03	5.5500	5.6500	4.6000	4.7000	-28.463%	152	1,769	-67.234%
2026-07-31	6.7500	7.3000	6.4300	6.5700	-11.694%	116	1,801	-76.560%
2026-07-30	8.1500	8.1500	7.3600	7.4400	-22.500%	49	1,806	-79.301%
2026-07-29	8.9000	9.9500	8.9000	9.6000	+10.218%	58	1,817	-83.958%
2026-07-28	9.7500	10.3700	8.3500	8.7100	-2.354%	412	1,795	-82.319%
2026-07-27	9.9500	9.9500	8.7500	8.9200	-16.244%	140	1,525	-82.735%
2026-07-24	8.7100	10.6500	8.7100	10.6500	+13.298%	70	1,523	-85.540%
2026-07-23	8.6000	9.4000	8.3000	9.4000	+21.447%	13	1,492	-83.617%
2026-07-22	7.3500	8.2000	7.3500	7.7400	+3.338%	70	1,489	-80.103%
2026-07-21	7.8500	7.9000	7.2500	7.4900	-15.843%	148	1,443	-79.439%
2026-07-20	7.8500	8.9000	7.6000	8.9000	+16.340%	365	1,304	-82.697%
2026-07-17	8.0200	8.0200	7.1000	7.6500	-1.418%	14	970	-79.869%
2026-07-16	6.8500	7.7600	6.8500	7.7600	+25.770%	151	971	-80.155%
2026-07-15	6.4600	6.4600	6.0600	6.1700	-9.927%	16	879	-75.041%
2026-07-14	6.3500	6.8500	6.3500	6.8500	+8.730%	27	877	-77.518%
2026-07-13	5.2500	6.3000	5.2000	6.3000	+31.250%	154	861	-75.556%
2026-07-10	4.9000	4.9000	4.6500	4.8000	+4.348%	39	877	-67.917%
2026-07-09	4.5000	4.6000	4.3000	4.6000	-11.877%	40	876	-66.522%
2026-07-08	5.1700	5.2200	5.0500	5.2200	+5.455%	8	908	-70.498%
2026-07-07	4.5000	5.3500	4.5000	4.9500	+3.125%	58	907	-68.889%
2026-07-06	4.6400	4.8000	4.6300	4.8000	-9.434%	230	881	-67.917%
2026-07-02	4.5000	5.3500	4.5000	5.3000	+26.190%	119	868	-70.943%
2026-07-01	4.2000	4.2000	4.2000	4.2000	0.000%	5	868	-63.333%
2026-06-30	4.0000	4.2000	4.0000	4.2000	+7.692%	17	863	-63.333%
2026-06-29	3.9000	3.9000	3.9000	3.9000	+7.143%	15	861	-60.513%
2026-06-26	3.7500	3.7500	3.5000	3.6400	+2.535%	37	861	-57.692%
2026-06-25	3.5500	3.5700	3.4500	3.5500	+12.698%	8	865	-56.620%
2026-06-24	3.0500	3.2000	2.8600	3.1500	+50.000%	80	863	-51.111%
2026-06-23	1.9500	2.2000	1.9500	2.1000	+16.667%	15	928	-26.667%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+25.000%	10	923	-14.444%
2026-06-17	1.5500	1.5500	1.4400	1.4400	-2.041%	4	924	+6.944%
2026-06-16	1.4700	1.4700	1.4700	1.4700	-5.161%	1	924	+4.762%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-20.513%	1	924	-0.645%
2026-06-12	2.0400	2.0400	1.9500	1.9500	0.000%	9	924	-21.026%
2026-06-11	1.9500	2.2300	1.9500	1.9500	+3.175%	25	924	-21.026%
2026-06-10	1.5800	1.8900	1.5500	1.8900	+14.545%	5	913	-18.519%
2026-06-09	1.5900	1.6500	1.5900	1.6500	+3.125%	21	913	-6.667%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+39.130%	2	914	-3.750%
2026-06-04	1.2000	1.2700	1.1500	1.1500	-17.266%	66	915	+33.913%
2026-06-03	1.2400	1.5100	1.1200	1.3900	+15.833%	30	930	+10.791%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-13.669%	20	937	+28.333%
2026-05-29	1.3900	1.3900	1.3900	1.3900	-7.947%	26	947	+10.791%
2026-05-28	1.6400	1.7400	1.5100	1.5100	-24.121%	67	946	+1.987%
2026-05-26	2.1800	2.1900	1.9900	1.9900	-4.327%	86	932	-22.613%
2026-05-22	2.1200	2.1200	2.0800	2.0800	-5.882%	4	865	-25.962%
2026-05-21	2.2100	2.2100	2.2100	2.2100	-3.493%	1	865	-30.317%
2026-05-20	2.3800	2.3800	2.2900	2.2900	-17.329%	6	865	-32.751%
2026-05-19	2.4500	2.7700	2.4500	2.7700	+8.203%	5	866	-44.404%
2026-05-18	2.4500	2.5600	2.4500	2.5600	+13.778%	3	866	-39.844%
2026-05-15	2.4600	2.4700	2.2500	2.2500	-11.067%	8	866	-31.556%
2026-05-14	2.3600	2.5300	2.1500	2.5300	+5.858%	45	863	-39.130%
2026-05-13	2.3900	2.3900	2.3900	2.3900	-5.906%	2	813	-35.565%
2026-05-12	2.5200	2.5400	2.5200	2.5400	-2.308%	8	813	-39.370%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-12.458%	110	813	-40.769%
2026-05-04	2.9500	2.9700	2.9500	2.9700	-16.338%	6	710	-48.148%
2026-05-01	3.6000	3.7400	3.5500	3.5500	-16.471%	8	707	-56.620%
2026-04-30	4.2700	4.3000	3.9800	4.2500	+3.155%	80	707	-63.765%
2026-04-29	4.2000	4.2000	4.0500	4.1200	+9.867%	17	648	-62.621%
2026-04-28	3.9800	3.9800	3.7000	3.7500	+11.607%	17	648	-58.933%
2026-04-27	3.3200	3.3800	3.3100	3.3600	+16.263%	10	639	-54.167%
2026-04-24	3.1000	3.1000	2.8900	2.8900	-6.774%	5	639	-46.713%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+24.498%	2	641	-50.323%
2026-04-22	2.4900	2.4900	2.4900	2.4900	-7.435%	1	640	-38.153%
2026-04-21	2.7500	2.7500	2.6900	2.6900	-10.333%	5	638	-42.751%
2026-04-17	2.8500	3.0000	2.7900	3.0000	-4.762%	7	638	-48.667%
2026-04-16	3.3000	3.3000	3.1000	3.1500	-16.000%	9	639	-51.111%
2026-04-15	3.8800	3.8800	3.7500	3.7500	-14.384%	4	639	-58.933%
2026-04-14	4.3600	4.4500	4.3600	4.3800	-15.769%	6	638	-64.840%
2026-04-13	6.2600	6.2600	5.2000	5.2000	-30.201%	11	634	-70.385%
2026-04-10	7.1000	7.4500	7.1000	7.4500	+1.915%	3	640	-79.329%
2026-04-09	7.0500	7.3100	7.0000	7.3100	+16.032%	21	637	-78.933%
2026-04-08	5.9000	6.4500	5.9000	6.3000	0.000%	24	621	-75.556%
2026-04-06	6.5500	6.5500	6.3000	6.3000	-7.080%	12	601	-75.556%
2026-04-02	6.7800	6.7800	6.7800	6.7800	+3.511%	1	588	-77.286%
2026-04-01	6.5000	6.6000	6.4500	6.5500	-19.632%	9	588	-76.489%
2026-03-30	7.7300	8.1500	7.7300	8.1500	+2.774%	18	589	-81.104%
2026-03-27	7.9000	7.9300	7.5000	7.9300	+7.598%	15	580	-80.580%
2026-03-26	6.9000	7.3700	6.9000	7.3700	+16.063%	7	575	-79.104%
2026-03-25	6.3500	6.3500	6.3500	6.3500	-5.224%	6	580	-75.748%
2026-03-24	6.3000	6.7000	6.3000	6.7000	+16.522%	35	574	-77.015%
2026-03-23	5.7500	5.7500	5.7500	5.7500	-7.108%	1	569	-73.217%
2026-03-20	6.2000	6.2600	6.1900	6.1900	+10.536%	28	569	-75.121%
2026-03-17	5.3000	5.6000	5.3000	5.6000	-2.609%	26	544	-72.500%
2026-03-16	5.7500	5.7500	5.7500	5.7500	-7.258%	2	518	-73.217%
2026-03-13	5.8000	6.2000	5.8000	6.2000	+14.815%	13	518	-75.161%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+0.186%	1	509	-71.481%
2026-03-11	5.0000	5.3900	4.5000	5.3900	-23.977%	608	509	-71.429%
2026-03-10	7.1500	7.1500	7.0000	7.0900	-10.253%	7	173	-78.279%
2026-03-09	8.1500	8.2400	7.9000	7.9000	+13.669%	8	171	-80.506%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-3.472%	2	180	-77.842%
2026-03-04	7.2000	7.2000	7.2000	7.2000	-17.714%	1	180	-78.611%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+4.790%	15	179	-82.400%
2026-02-26	7.7000	8.3800	7.7000	8.3500	+7.051%	3	174	-81.557%
2026-02-25	7.8000	7.8000	7.8000	7.8000	-19.171%	10	163	-80.256%
2026-02-23	9.3500	9.6500	9.3500	9.6500	+26.974%	15	163	-84.041%
2026-02-20	7.1000	7.6000	7.1000	7.6000	+12.593%	46	157	-79.737%
2026-02-18	6.8000	6.8000	6.7500	6.7500	-6.897%	3	157	-77.185%
2026-02-17	7.1400	7.2900	7.1000	7.2500	+13.105%	15	156	-78.759%
2026-02-13	6.4100	6.5700	6.4100	6.4100	-13.378%	15	156	-75.975%
2026-02-12	7.4000	7.4000	7.4000	7.4000	+5.714%	2	156	-79.189%
2026-02-11	7.1000	7.1000	7.0000	7.0000	-2.235%	3	158	-78.000%
2026-02-09	7.3500	7.3500	7.1600	7.1600	-20.444%	4	159	-78.492%
2026-02-06	9.0000	9.0000	9.0000	9.0000	-10.803%	7	159	-82.889%
2026-02-05	8.4800	10.0900	8.4800	10.0900	+26.125%	16	152	-84.737%
2026-02-04	7.6800	8.5300	7.6800	8.0000	+15.942%	47	148	-80.750%
2026-02-03	6.8500	6.9000	6.6500	6.9000	+34.503%	77	105	-77.681%
2026-02-02	5.5000	5.5000	5.1300	5.1300	-11.246%	2	85	-69.981%
2026-01-29	4.8500	5.8000	4.8500	5.7800	+28.444%	17	83	-73.356%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-4.255%	1	72	-65.778%
2026-01-21	4.5700	4.7000	4.5700	4.7000	+30.556%	2	71	-67.234%
2026-01-20	3.7000	3.7300	3.6000	3.6000	+8.761%	31	69	-57.222%
2026-01-16	3.5700	3.5700	3.3000	3.3100	+5.079%	30	28	-53.474%
2026-01-15	3.2000	3.2000	3.1000	3.1500	+1.286%	37	28	-51.111%
2026-01-14	3.1000	3.1100	3.1000	3.1100	+25.911%	10	6	-50.482%
2026-01-12	2.1100	2.4700	2.1100	2.4700	0.000%	2	2	-37.652%