Dark

ORCL20261120P110
ORCL Nov 20 2026 110.00 Put (ORCL261120P00110000)
option OPRA

EOD

Aug 27, 2026

2.90-9.657%(-0.31)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.7300	3.1300	2.7300	2.9000	-9.657%	62	4,669	0.000%
2026-08-26	3.1000	3.6500	3.1000	3.2100	-16.406%	78	4,639	-9.657%
2026-08-25	3.6500	3.8400	3.5800	3.8400	-4.478%	31	4,643	-24.479%
2026-08-24	4.4500	4.4500	3.9900	4.0200	+5.512%	16	4,637	-27.861%
2026-08-21	3.8200	3.9500	3.7000	3.8100	-16.264%	13	4,635	-23.885%
2026-08-20	4.1500	4.5500	4.0500	4.5500	+4.119%	25	4,631	-36.264%
2026-08-19	4.1300	4.7300	4.1300	4.3700	+1.392%	9	4,629	-33.638%
2026-08-18	4.2000	4.3500	3.9500	4.3100	+15.550%	99	4,628	-32.715%
2026-08-17	3.7100	3.9600	3.6200	3.7300	+1.359%	13	4,600	-22.252%
2026-08-14	3.3000	3.7500	3.3000	3.6800	+5.143%	38	4,597	-21.196%
2026-08-13	3.3000	3.5500	3.1600	3.5000	-7.895%	45	4,585	-17.143%
2026-08-12	3.8500	4.4000	3.7400	3.8000	-20.000%	51	4,581	-23.684%
2026-08-11	4.4000	5.0500	4.4000	4.7500	+6.027%	33	4,559	-38.947%
2026-08-10	5.2000	5.2000	4.4000	4.4800	-17.798%	75	4,559	-35.268%
2026-08-07	5.7600	5.7600	5.4500	5.4500	-8.403%	6	4,570	-46.789%
2026-08-06	7.2500	7.2500	5.7000	5.9500	-2.459%	414	4,570	-51.261%
2026-08-05	6.2500	6.4000	6.1000	6.1000	+0.826%	4	4,561	-52.459%
2026-08-04	7.2500	7.2500	5.9300	6.0500	-15.385%	139	4,561	-52.066%
2026-08-03	9.6000	9.6000	7.1500	7.1500	-28.856%	112	4,633	-59.441%
2026-07-31	10.0000	10.7000	9.7800	10.0500	-10.348%	88	4,699	-71.144%
2026-07-30	11.9400	11.9400	11.0500	11.2100	-15.076%	129	4,732	-74.130%
2026-07-29	14.1500	14.4500	12.7500	13.2000	+4.348%	332	4,783	-78.030%
2026-07-28	13.7500	14.8500	12.6000	12.6500	-3.065%	92	4,674	-77.075%
2026-07-27	14.2000	14.2000	12.9000	13.0500	-12.651%	48	4,682	-77.778%
2026-07-24	12.4000	15.0000	12.4000	14.9400	+11.078%	144	4,645	-80.589%
2026-07-23	12.5700	13.6300	12.2300	13.4500	+17.673%	81	4,517	-78.439%
2026-07-22	10.8300	12.0000	10.8300	11.4300	+0.705%	94	4,468	-74.628%
2026-07-21	12.0700	12.0700	11.0500	11.3500	-11.742%	21	4,409	-74.449%
2026-07-20	11.5000	12.9500	11.4600	12.8600	+14.515%	67	4,405	-77.449%
2026-07-17	12.1800	12.1800	10.7000	11.2300	-2.517%	3,822	4,402	-74.176%
2026-07-16	9.7000	11.5200	9.7000	11.5200	+21.263%	367	2,078	-74.826%
2026-07-15	9.7200	9.7200	9.3000	9.5000	-9.524%	51	1,907	-69.474%
2026-07-14	9.8500	10.5000	9.7800	10.5000	+12.179%	50	1,868	-72.381%
2026-07-13	8.3500	9.4000	8.3500	9.3600	+29.103%	81	1,868	-69.017%
2026-07-10	7.3500	7.5500	7.2500	7.2500	+5.839%	23	1,803	-60.000%
2026-07-09	6.9500	7.1000	6.6000	6.8500	-15.118%	220	1,804	-57.664%
2026-07-08	8.0400	8.0800	7.7500	8.0700	+3.329%	19	1,692	-64.064%
2026-07-07	7.2500	8.1600	7.2500	7.8100	+13.025%	85	1,691	-62.868%
2026-07-06	8.4000	8.4000	6.9100	6.9100	-11.410%	2	1,691	-58.032%
2026-07-02	6.4200	7.8000	6.4200	7.8000	+15.556%	13	1,687	-62.821%
2026-07-01	6.4300	6.7500	6.3300	6.7500	+5.965%	40	1,687	-57.037%
2026-06-30	6.5500	6.5900	6.3700	6.3700	+1.757%	58	1,656	-54.474%
2026-06-29	5.1400	6.2600	5.1400	6.2600	+12.793%	5	1,662	-53.674%
2026-06-26	5.4600	5.5800	5.3000	5.5500	+1.835%	10	1,659	-47.748%
2026-06-25	5.3500	5.4500	5.3500	5.4500	+13.779%	2	1,653	-46.789%
2026-06-24	3.6000	4.7900	3.6000	4.7900	+97.934%	27	1,653	-39.457%
2026-06-17	2.2400	2.4200	2.1400	2.4200	-17.966%	9	1,652	+19.835%
2026-06-12	2.9500	2.9500	2.9500	2.9500	-1.667%	8	1,652	-1.695%
2026-06-11	3.1000	3.1000	3.0000	3.0000	+36.364%	25	1,652	-3.333%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-16.667%	1	1,653	+31.818%
2026-06-09	2.6400	2.6400	2.6400	2.6400	+20.000%	1	1,653	+9.848%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,653	+31.818%
2026-06-05	1.8200	2.3000	1.8200	2.3000	+42.857%	2	1,653	+26.087%
2026-06-04	1.7900	1.7900	1.6100	1.6100	+4.545%	31	1,654	+80.124%
2026-06-01	1.8200	1.8300	1.5400	1.5400	-29.680%	8	1,653	+88.312%
2026-05-28	2.5600	2.5600	2.1900	2.1900	-25.763%	20	1,656	+32.420%
2026-05-27	3.0400	3.0400	2.9500	2.9500	-6.646%	7	1,675	-1.695%
2026-05-26	2.8900	3.1600	2.8900	3.1600	+3.607%	20	1,675	-8.228%
2026-05-22	3.1000	3.1000	3.0500	3.0500	-8.955%	3	1,675	-4.918%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,675	-13.433%
2026-05-19	3.6000	3.6000	3.6000	3.6000	-6.494%	1	1,675	-19.444%
2026-05-18	3.6500	3.8500	3.6500	3.8500	+13.569%	2	1,675	-24.675%
2026-05-15	3.3900	3.3900	3.3900	3.3900	-10.789%	1	1,675	-14.454%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+7.042%	1	1,676	-23.684%
2026-05-07	3.5500	3.5500	3.5500	3.5500	-9.669%	4	1,675	-18.310%
2026-05-06	4.1100	4.1100	3.9300	3.9300	-5.755%	3	1,675	-26.209%
2026-05-05	4.0700	4.1700	4.0700	4.1700	-23.766%	6	1,673	-30.456%
2026-05-01	5.2000	5.4700	5.2000	5.4700	-8.681%	2	1,674	-46.984%
2026-04-29	5.9900	5.9900	5.9900	5.9900	+7.540%	4	1,674	-51.586%
2026-04-28	5.5000	5.7000	5.5000	5.5700	+11.623%	15	1,670	-47.935%
2026-04-27	4.9900	4.9900	4.9900	4.9900	-1.578%	1	1,673	-41.884%
2026-04-24	4.7000	5.0700	4.7000	5.0700	+15.227%	11	1,674	-42.801%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+19.565%	1	1,672	-34.091%
2026-04-22	3.7500	3.7500	3.6800	3.6800	-11.325%	2	1,672	-21.196%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-5.251%	1	1,673	-30.120%
2026-04-20	4.3800	4.3800	4.3800	4.3800	+2.576%	1	1,673	-33.790%
2026-04-17	4.0500	4.3000	4.0500	4.2700	-9.534%	38	1,673	-32.084%
2026-04-16	4.9000	4.9000	4.6000	4.7200	-12.593%	16	1,668	-38.559%
2026-04-15	5.4000	5.6500	5.4000	5.4000	-13.876%	26	1,670	-46.296%
2026-04-14	6.2400	6.3500	6.2400	6.2700	-20.431%	92	1,651	-53.748%
2026-04-13	8.7000	8.7000	7.8800	7.8800	-21.980%	8	1,714	-63.198%
2026-04-10	10.1000	10.1000	10.1000	10.1000	-1.942%	1	1,712	-71.287%
2026-04-09	9.5000	10.3700	9.5000	10.3000	+19.075%	68	1,712	-71.845%
2026-04-08	8.3000	9.0500	8.3000	8.6500	-11.282%	1,574	1,693	-66.474%
2026-04-07	9.7500	9.7500	9.7500	9.7500	+7.497%	1	225	-70.256%
2026-04-01	9.3000	9.3000	9.0700	9.0700	-0.874%	27	226	-68.026%
2026-03-31	10.1500	10.1500	9.1500	9.1500	-16.818%	4	207	-68.306%
2026-03-30	10.8500	11.0000	10.5000	11.0000	0.000%	8	208	-73.636%
2026-03-27	10.9500	11.0000	10.9500	11.0000	+18.919%	10	203	-73.636%
2026-03-25	9.3000	9.3000	9.2000	9.2500	+3.352%	3	203	-68.649%
2026-03-24	8.9500	8.9500	8.9500	8.9500	+10.086%	1	201	-67.598%
2026-03-23	8.2000	8.2000	8.1300	8.1300	+0.994%	2	201	-64.330%
2026-03-19	8.1500	8.1500	8.0500	8.0500	+1.899%	10	200	-63.975%
2026-03-17	7.8500	7.9500	7.8500	7.9000	-8.140%	96	200	-63.291%
2026-03-13	7.9000	8.6000	7.8500	8.6000	+11.399%	9	149	-66.279%
2026-03-12	7.1500	7.7200	7.1500	7.7200	+11.884%	107	150	-62.435%
2026-03-11	6.8000	6.9000	6.4900	6.9000	-29.303%	14	101	-57.971%
2026-03-10	9.7600	9.7600	9.7600	9.7600	+4.946%	1	94	-70.287%
2026-03-06	9.9500	9.9500	9.3000	9.3000	-5.102%	25	94	-68.817%
2026-03-05	9.9000	9.9000	9.8000	9.8000	-2.000%	2	70	-70.408%
2026-03-04	10.4500	10.4500	9.9900	10.0000	-6.542%	15	70	-71.000%
2026-03-03	10.7000	10.7000	10.7000	10.7000	-0.926%	22	64	-72.897%
2026-03-02	10.8000	10.8000	10.8000	10.8000	-5.263%	1	42	-73.148%
2026-02-26	11.4000	11.4000	11.4000	11.4000	-10.938%	2	41	-74.561%
2026-02-23	12.8000	12.8000	12.8000	12.8000	+23.671%	1	41	-77.344%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+7.032%	1	40	-71.981%
2026-02-19	9.6700	9.6700	9.6700	9.6700	+3.422%	1	39	-70.010%
2026-02-13	9.3500	9.3500	9.3500	9.3500	-4.103%	2	38	-68.984%
2026-02-11	9.7500	9.7500	9.7500	9.7500	-22.496%	1	38	-70.256%
2026-02-06	12.5800	12.5800	12.5800	12.5800	+7.064%	2	37	-76.948%
2026-02-05	11.6800	11.7500	11.6800	11.7500	+9.813%	2	35	-75.319%
2026-02-04	10.7000	11.5500	10.7000	10.7000	+12.042%	6	33	-72.897%
2026-02-03	9.3000	9.5500	9.3000	9.5500	+30.822%	16	32	-69.634%
2026-02-02	7.3000	7.3000	7.3000	7.3000	+16.800%	10	24	-60.274%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+3.306%	2	24	-53.600%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+5.217%	3	22	-52.066%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-11.538%	1	19	-49.565%
2026-01-21	6.4000	6.5000	6.4000	6.5000	0.000%	19	19	-55.385%