Dark

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

EOD

Jul 1, 2026

4.200.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2000	4.2000	4.2000	4.2000	0.000%	5	868	0.000%
2026-06-30	4.0000	4.2000	4.0000	4.2000	+7.692%	17	863	0.000%
2026-06-29	3.9000	3.9000	3.9000	3.9000	+7.143%	15	861	+7.692%
2026-06-26	3.7500	3.7500	3.5000	3.6400	+2.535%	37	861	+15.385%
2026-06-25	3.5500	3.5700	3.4500	3.5500	+12.698%	8	865	+18.310%
2026-06-24	3.0500	3.2000	2.8600	3.1500	+50.000%	80	863	+33.333%
2026-06-23	1.9500	2.2000	1.9500	2.1000	+16.667%	15	928	+100.000%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+25.000%	10	923	+133.333%
2026-06-17	1.5500	1.5500	1.4400	1.4400	-2.041%	4	924	+191.667%
2026-06-16	1.4700	1.4700	1.4700	1.4700	-5.161%	1	924	+185.714%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-20.513%	1	924	+170.968%
2026-06-12	2.0400	2.0400	1.9500	1.9500	0.000%	9	924	+115.385%
2026-06-11	1.9500	2.2300	1.9500	1.9500	+3.175%	25	924	+115.385%
2026-06-10	1.5800	1.8900	1.5500	1.8900	+14.545%	5	913	+122.222%
2026-06-09	1.5900	1.6500	1.5900	1.6500	+3.125%	21	913	+154.545%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+39.130%	2	914	+162.500%
2026-06-04	1.2000	1.2700	1.1500	1.1500	-17.266%	66	915	+265.217%
2026-06-03	1.2400	1.5100	1.1200	1.3900	+15.833%	30	930	+202.158%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-13.669%	20	937	+250.000%
2026-05-29	1.3900	1.3900	1.3900	1.3900	-7.947%	26	947	+202.158%
2026-05-28	1.6400	1.7400	1.5100	1.5100	-24.121%	67	946	+178.146%
2026-05-26	2.1800	2.1900	1.9900	1.9900	-4.327%	86	932	+111.055%
2026-05-22	2.1200	2.1200	2.0800	2.0800	-5.882%	4	865	+101.923%
2026-05-21	2.2100	2.2100	2.2100	2.2100	-3.493%	1	865	+90.045%
2026-05-20	2.3800	2.3800	2.2900	2.2900	-17.329%	6	865	+83.406%
2026-05-19	2.4500	2.7700	2.4500	2.7700	+8.203%	5	866	+51.625%
2026-05-18	2.4500	2.5600	2.4500	2.5600	+13.778%	3	866	+64.063%
2026-05-15	2.4600	2.4700	2.2500	2.2500	-11.067%	8	866	+86.667%
2026-05-14	2.3600	2.5300	2.1500	2.5300	+5.858%	45	863	+66.008%
2026-05-13	2.3900	2.3900	2.3900	2.3900	-5.906%	2	813	+75.732%
2026-05-12	2.5200	2.5400	2.5200	2.5400	-2.308%	8	813	+65.354%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-12.458%	110	813	+61.538%
2026-05-04	2.9500	2.9700	2.9500	2.9700	-16.338%	6	710	+41.414%
2026-05-01	3.6000	3.7400	3.5500	3.5500	-16.471%	8	707	+18.310%
2026-04-30	4.2700	4.3000	3.9800	4.2500	+3.155%	80	707	-1.176%
2026-04-29	4.2000	4.2000	4.0500	4.1200	+9.867%	17	648	+1.942%
2026-04-28	3.9800	3.9800	3.7000	3.7500	+11.607%	17	648	+12.000%
2026-04-27	3.3200	3.3800	3.3100	3.3600	+16.263%	10	639	+25.000%
2026-04-24	3.1000	3.1000	2.8900	2.8900	-6.774%	5	639	+45.329%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+24.498%	2	641	+35.484%
2026-04-22	2.4900	2.4900	2.4900	2.4900	-7.435%	1	640	+68.675%
2026-04-21	2.7500	2.7500	2.6900	2.6900	-10.333%	5	638	+56.134%
2026-04-17	2.8500	3.0000	2.7900	3.0000	-4.762%	7	638	+40.000%
2026-04-16	3.3000	3.3000	3.1000	3.1500	-16.000%	9	639	+33.333%
2026-04-15	3.8800	3.8800	3.7500	3.7500	-14.384%	4	639	+12.000%
2026-04-14	4.3600	4.4500	4.3600	4.3800	-15.769%	6	638	-4.110%
2026-04-13	6.2600	6.2600	5.2000	5.2000	-30.201%	11	634	-19.231%
2026-04-10	7.1000	7.4500	7.1000	7.4500	+1.915%	3	640	-43.624%
2026-04-09	7.0500	7.3100	7.0000	7.3100	+16.032%	21	637	-42.544%
2026-04-08	5.9000	6.4500	5.9000	6.3000	0.000%	24	621	-33.333%
2026-04-06	6.5500	6.5500	6.3000	6.3000	-7.080%	12	601	-33.333%
2026-04-02	6.7800	6.7800	6.7800	6.7800	+3.511%	1	588	-38.053%
2026-04-01	6.5000	6.6000	6.4500	6.5500	-19.632%	9	588	-35.878%
2026-03-30	7.7300	8.1500	7.7300	8.1500	+2.774%	18	589	-48.466%
2026-03-27	7.9000	7.9300	7.5000	7.9300	+7.598%	15	580	-47.037%
2026-03-26	6.9000	7.3700	6.9000	7.3700	+16.063%	7	575	-43.012%
2026-03-25	6.3500	6.3500	6.3500	6.3500	-5.224%	6	580	-33.858%
2026-03-24	6.3000	6.7000	6.3000	6.7000	+16.522%	35	574	-37.313%
2026-03-23	5.7500	5.7500	5.7500	5.7500	-7.108%	1	569	-26.957%
2026-03-20	6.2000	6.2600	6.1900	6.1900	+10.536%	28	569	-32.149%
2026-03-17	5.3000	5.6000	5.3000	5.6000	-2.609%	26	544	-25.000%
2026-03-16	5.7500	5.7500	5.7500	5.7500	-7.258%	2	518	-26.957%
2026-03-13	5.8000	6.2000	5.8000	6.2000	+14.815%	13	518	-32.258%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+0.186%	1	509	-22.222%
2026-03-11	5.0000	5.3900	4.5000	5.3900	-23.977%	608	509	-22.078%
2026-03-10	7.1500	7.1500	7.0000	7.0900	-10.253%	7	173	-40.762%
2026-03-09	8.1500	8.2400	7.9000	7.9000	+13.669%	8	171	-46.835%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-3.472%	2	180	-39.568%
2026-03-04	7.2000	7.2000	7.2000	7.2000	-17.714%	1	180	-41.667%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+4.790%	15	179	-52.000%
2026-02-26	7.7000	8.3800	7.7000	8.3500	+7.051%	3	174	-49.701%
2026-02-25	7.8000	7.8000	7.8000	7.8000	-19.171%	10	163	-46.154%
2026-02-23	9.3500	9.6500	9.3500	9.6500	+26.974%	15	163	-56.477%
2026-02-20	7.1000	7.6000	7.1000	7.6000	+12.593%	46	157	-44.737%
2026-02-18	6.8000	6.8000	6.7500	6.7500	-6.897%	3	157	-37.778%
2026-02-17	7.1400	7.2900	7.1000	7.2500	+13.105%	15	156	-42.069%
2026-02-13	6.4100	6.5700	6.4100	6.4100	-13.378%	15	156	-34.477%
2026-02-12	7.4000	7.4000	7.4000	7.4000	+5.714%	2	156	-43.243%
2026-02-11	7.1000	7.1000	7.0000	7.0000	-2.235%	3	158	-40.000%
2026-02-09	7.3500	7.3500	7.1600	7.1600	-20.444%	4	159	-41.341%
2026-02-06	9.0000	9.0000	9.0000	9.0000	-10.803%	7	159	-53.333%
2026-02-05	8.4800	10.0900	8.4800	10.0900	+26.125%	16	152	-58.375%
2026-02-04	7.6800	8.5300	7.6800	8.0000	+15.942%	47	148	-47.500%
2026-02-03	6.8500	6.9000	6.6500	6.9000	+34.503%	77	105	-39.130%
2026-02-02	5.5000	5.5000	5.1300	5.1300	-11.246%	2	85	-18.129%
2026-01-29	4.8500	5.8000	4.8500	5.7800	+28.444%	17	83	-27.336%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-4.255%	1	72	-6.667%
2026-01-21	4.5700	4.7000	4.5700	4.7000	+30.556%	2	71	-10.638%
2026-01-20	3.7000	3.7300	3.6000	3.6000	+8.761%	31	69	+16.667%
2026-01-16	3.5700	3.5700	3.3000	3.3100	+5.079%	30	28	+26.888%
2026-01-15	3.2000	3.2000	3.1000	3.1500	+1.286%	37	28	+33.333%
2026-01-14	3.1000	3.1100	3.1000	3.1100	+25.911%	10	6	+35.048%
2026-01-12	2.1100	2.4700	2.1100	2.4700	0.000%	2	2	+70.040%