Dark

ORCL20261120P105
ORCL Nov 20 2026 105.00 Put (ORCL261120P00105000)
option OPRA

EOD

Aug 27, 2026

2.13-8.190%(-0.19)701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.0500	2.2200	2.0500	2.1300	-8.190%	701	2,074	0.000%
2026-08-26	2.3600	2.4800	2.3200	2.3200	-16.245%	19	1,406	-8.190%
2026-08-25	2.7700	2.7700	2.7700	2.7700	-10.645%	2	1,398	-23.105%
2026-08-24	3.2500	3.2500	3.1000	3.1000	-1.587%	5	1,396	-31.290%
2026-08-21	2.8400	3.1500	2.7400	3.1500	-5.970%	40	1,393	-32.381%
2026-08-20	3.3500	3.4500	3.3500	3.3500	0.000%	10	1,358	-36.418%
2026-08-19	3.6000	3.6500	3.3500	3.3500	+4.037%	161	1,352	-36.418%
2026-08-18	3.0700	3.2200	3.0700	3.2200	+9.898%	10	1,192	-33.851%
2026-08-17	2.9900	2.9900	2.7000	2.9300	+16.270%	9	1,184	-27.304%
2026-08-14	2.6800	2.6800	2.5100	2.5200	-2.703%	5	1,179	-15.476%
2026-08-13	2.5000	2.5900	2.4300	2.5900	-20.308%	4	1,178	-17.761%
2026-08-12	3.0500	3.2500	2.9200	3.2500	-12.162%	35	1,180	-34.462%
2026-08-11	3.8400	3.8500	3.7000	3.7000	+4.520%	10	1,183	-42.432%
2026-08-10	3.6700	3.7400	3.5300	3.5400	-13.022%	15	1,175	-39.831%
2026-08-07	4.5600	4.7700	4.0700	4.0700	-15.208%	18	1,173	-47.666%
2026-08-06	5.6000	5.6000	4.7500	4.8000	-3.030%	8	1,166	-55.625%
2026-08-05	5.3000	5.3000	4.9500	4.9500	+4.873%	4	1,162	-56.970%
2026-08-04	5.7100	5.7100	4.6500	4.7200	-19.316%	51	1,164	-54.873%
2026-08-03	6.8000	6.8000	5.8500	5.8500	-30.357%	104	1,148	-63.590%
2026-07-31	8.8000	8.8000	8.4000	8.4000	-7.182%	37	1,162	-74.643%
2026-07-30	9.9500	9.9500	8.9500	9.0500	-20.822%	89	1,168	-76.464%
2026-07-29	11.2500	12.1000	10.9200	11.4300	+2.973%	61	1,152	-81.365%
2026-07-28	12.2500	12.4000	11.1000	11.1000	+2.778%	18	1,142	-80.811%
2026-07-27	10.8500	11.0500	10.7500	10.8000	-16.602%	86	1,131	-80.278%
2026-07-24	11.8600	12.9500	11.5200	12.9500	+18.049%	25	1,052	-83.552%
2026-07-23	10.1000	10.9700	10.1000	10.9700	+14.869%	3	1,035	-80.583%
2026-07-22	9.0000	9.9000	9.0000	9.5500	+2.799%	125	1,032	-77.696%
2026-07-21	9.6800	9.8500	9.0900	9.2900	-13.981%	21	1,018	-77.072%
2026-07-20	9.5000	10.8000	9.5000	10.8000	+16.379%	44	1,009	-80.278%
2026-07-17	9.4500	9.4500	8.7500	9.2800	+6.057%	159	1,032	-77.047%
2026-07-16	8.5300	8.8700	8.5300	8.7500	+19.048%	87	1,001	-75.657%
2026-07-15	7.6700	7.7600	7.3500	7.3500	-11.339%	479	999	-71.020%
2026-07-14	8.4000	8.5000	8.2900	8.2900	+6.010%	26	523	-74.306%
2026-07-13	5.9500	7.8200	5.9500	7.8200	+32.542%	21	523	-72.762%
2026-07-10	6.1000	6.1000	5.9000	5.9000	+3.327%	246	522	-63.898%
2026-07-09	5.6800	5.7100	5.6500	5.7100	-5.620%	43	278	-62.697%
2026-07-08	6.4000	6.7100	6.0500	6.0500	-3.200%	16	256	-64.793%
2026-07-07	6.2500	6.2500	6.2500	6.2500	+11.012%	5	246	-65.920%
2026-07-06	5.8200	5.8200	5.6300	5.6300	+7.854%	6	241	-62.167%
2026-06-30	5.2200	5.2200	5.2200	5.2200	+3.366%	5	241	-59.195%
2026-06-29	5.0500	5.0500	5.0500	5.0500	+11.233%	1	236	-57.822%
2026-06-26	4.5500	4.5500	4.5400	4.5400	+1.339%	5	235	-53.084%
2026-06-25	4.4800	4.4800	4.4800	4.4800	+13.418%	1	230	-52.455%
2026-06-24	3.3000	3.9500	3.3000	3.9500	+40.071%	8	230	-46.076%
2026-06-23	2.3300	2.8200	2.3300	2.8200	+25.333%	2	226	-24.468%
2026-06-22	2.2500	2.2500	2.2500	2.2500	+14.796%	1	226	-5.333%
2026-06-17	1.8000	1.9700	1.8000	1.9600	+5.946%	7	225	+8.673%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-27.734%	1	225	+15.135%
2026-06-11	2.4900	2.5600	2.4900	2.5600	+26.108%	137	225	-16.797%
2026-06-10	2.0300	2.0300	2.0300	2.0300	+1.500%	1	129	+4.926%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+32.450%	1	129	+6.500%
2026-06-04	1.4800	1.5500	1.4800	1.5100	-31.674%	25	129	+41.060%
2026-06-02	1.6800	2.2100	1.6800	2.2100	+38.125%	2	139	-3.620%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-6.433%	1	140	+33.125%
2026-05-29	1.7100	1.7100	1.7100	1.7100	-37.363%	8	141	+24.561%
2026-05-26	2.4300	2.7300	2.4300	2.7300	-7.458%	19	142	-21.978%
2026-05-18	2.9500	2.9500	2.9500	2.9500	+11.742%	5	143	-27.797%
2026-05-14	2.6400	2.6400	2.6400	2.6400	-16.456%	20	138	-19.318%
2026-05-12	3.1500	3.1600	3.1500	3.1600	+7.483%	5	138	-32.595%
2026-05-11	2.9700	2.9700	2.9400	2.9400	-8.978%	12	138	-27.551%
2026-05-06	3.1200	3.2300	3.1200	3.2300	-36.292%	2	141	-34.056%
2026-04-30	5.0700	5.0700	5.0700	5.0700	+1.400%	1	141	-57.988%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+21.655%	1	141	-57.400%
2026-04-27	4.1100	4.1100	4.1100	4.1100	+3.526%	2	140	-48.175%
2026-04-24	3.9700	3.9700	3.9700	3.9700	+26.032%	2	140	-46.348%
2026-04-22	3.0500	3.1500	3.0500	3.1500	-3.077%	4	140	-32.381%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-8.451%	10	147	-34.462%
2026-04-20	3.5500	3.5500	3.5500	3.5500	-31.731%	1	147	-40.000%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-22.388%	1	148	-59.038%
2026-04-13	6.9000	6.9000	6.7000	6.7000	-21.729%	13	148	-68.209%
2026-04-10	8.5600	8.5600	8.5600	8.5600	+2.515%	1	145	-75.117%
2026-04-09	8.4000	8.4500	8.3500	8.3500	+17.606%	35	145	-74.491%
2026-04-08	6.6500	7.1000	6.6500	7.1000	-8.740%	3	137	-70.000%
2026-04-06	7.7800	7.7800	7.7800	7.7800	+0.387%	3	137	-72.622%
2026-04-01	7.8000	7.8000	7.7500	7.7500	-17.553%	18	134	-72.516%
2026-03-30	9.2000	9.4000	9.2000	9.4000	0.000%	12	129	-77.340%
2026-03-27	9.1500	9.4000	9.1500	9.4000	+17.500%	31	122	-77.340%
2026-03-25	7.5500	8.0000	7.5500	8.0000	+8.844%	4	103	-73.375%
2026-03-20	7.3500	7.3500	7.3500	7.3500	+9.701%	1	101	-71.020%
2026-03-13	6.7000	6.7000	6.7000	6.7000	+16.522%	2	101	-68.209%
2026-03-11	5.7500	5.7500	5.7500	5.7500	-31.548%	1	103	-62.957%
2026-03-10	8.4500	8.4500	8.4000	8.4000	+0.599%	4	102	-74.643%
2026-03-06	8.3500	8.3500	8.3500	8.3500	0.000%	1	98	-74.491%
2026-03-05	8.3000	8.3500	8.3000	8.3500	-4.133%	2	97	-74.491%
2026-03-04	8.7100	8.7100	8.7100	8.7100	-15.437%	1	96	-75.545%
2026-03-03	10.3000	10.3000	10.3000	10.3000	+0.488%	15	96	-79.320%
2026-02-27	10.2500	10.2500	10.2500	10.2500	+7.330%	1	96	-79.220%
2026-02-26	9.5500	9.5500	9.5500	9.5500	+3.355%	1	96	-77.696%
2026-02-25	9.5600	9.5600	9.2400	9.2400	-9.145%	2	96	-76.948%
2026-02-24	10.1100	10.1700	10.1100	10.1700	-10.711%	2	96	-79.056%
2026-02-23	11.3900	11.3900	11.3900	11.3900	+34.000%	1	95	-81.299%
2026-02-20	8.6000	8.6500	8.5000	8.5000	+5.459%	21	95	-74.941%
2026-02-10	8.0600	8.0600	8.0600	8.0600	-25.093%	2	77	-73.573%
2026-02-06	10.7800	10.7800	10.7500	10.7600	-3.757%	10	75	-80.204%
2026-02-05	11.1500	11.1800	10.5000	11.1800	+11.800%	40	65	-80.948%
2026-02-04	9.1500	10.0000	8.8600	10.0000	+21.951%	9	51	-78.700%
2026-02-03	8.0000	8.2000	7.9900	8.2000	+47.748%	35	47	-74.024%
2026-01-21	5.2000	5.5500	5.2000	5.5500	+50.000%	16	47	-61.622%
2026-01-15	3.7500	3.8000	3.7000	3.7000	0.000%	62	42	-42.432%