Dark

ORCL20261120P120
ORCL Nov 20 2026 120.00 Put (ORCL261120P00120000)
option OPRA

EOD

Aug 27, 2026

5.03-5.094%(-0.27)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.0000	5.4500	4.7900	5.0300	-5.094%	62	6,703	0.000%
2026-08-26	5.8300	5.8300	5.2500	5.3000	-17.445%	98	6,698	-5.094%
2026-08-25	6.0000	6.5000	6.0000	6.4200	-8.286%	123	6,695	-21.651%
2026-08-24	6.8000	7.1000	6.5000	7.0000	+12.000%	40	6,640	-28.143%
2026-08-21	6.7100	6.7100	6.1000	6.2500	-15.312%	30	6,605	-19.520%
2026-08-20	7.0000	7.6000	6.8300	7.3800	+4.681%	26	6,611	-31.843%
2026-08-19	7.0000	8.1000	6.5000	7.0500	0.000%	55	6,607	-28.652%
2026-08-18	6.7000	7.1000	6.7000	7.0500	+13.710%	86	6,609	-28.652%
2026-08-17	6.1900	6.6000	5.8500	6.2000	+3.333%	127	6,609	-18.871%
2026-08-14	5.7000	6.1000	5.4500	6.0000	+9.091%	24	6,566	-16.167%
2026-08-13	6.2000	6.2000	4.9500	5.5000	-10.569%	103	6,570	-8.545%
2026-08-12	6.7000	7.0000	6.0000	6.1500	-18.651%	45	6,578	-18.211%
2026-08-11	8.0000	8.0000	7.5600	7.5600	+9.724%	60	6,583	-33.466%
2026-08-10	7.6800	8.0300	6.8900	6.8900	-17.485%	41	6,547	-26.996%
2026-08-07	8.7900	9.5000	8.3000	8.3500	-9.730%	195	6,541	-39.760%
2026-08-06	10.5500	10.5500	8.9500	9.2500	+2.778%	60	6,532	-45.622%
2026-08-05	9.8800	9.8800	9.0000	9.0000	-2.913%	17	6,530	-44.111%
2026-08-04	10.1300	10.1300	8.8700	9.2700	-12.547%	951	6,533	-45.739%
2026-08-03	13.6000	13.6000	10.4500	10.6000	-25.088%	166	5,766	-52.547%
2026-07-31	14.2500	15.2100	14.0700	14.1500	-10.726%	19	5,716	-64.452%
2026-07-30	17.0000	17.0000	15.5000	15.8500	-16.315%	12	5,704	-68.265%
2026-07-29	18.5100	19.8000	17.7300	18.9400	+6.404%	350	5,715	-73.442%
2026-07-28	20.3300	20.3300	17.5000	17.8000	-0.559%	1,266	4,965	-71.742%
2026-07-27	19.2800	19.2800	17.5400	17.9000	-12.683%	185	4,410	-71.899%
2026-07-24	19.0500	20.5800	18.6500	20.5000	+9.275%	433	4,418	-75.463%
2026-07-23	17.1000	18.7600	17.0100	18.7600	+15.660%	120	4,161	-73.188%
2026-07-22	14.9000	16.2200	14.9000	16.2200	+5.052%	17	4,065	-68.989%
2026-07-21	17.0000	17.0000	15.4400	15.4400	-13.210%	25	4,058	-67.422%
2026-07-20	16.0000	18.1000	16.0000	17.7900	+13.674%	76	4,054	-71.726%
2026-07-17	16.3800	16.6200	14.9200	15.6500	-3.811%	151	4,057	-67.859%
2026-07-16	14.8300	16.2700	14.8300	16.2700	+23.258%	553	4,023	-69.084%
2026-07-15	13.3500	13.5800	13.1000	13.2000	-12.000%	29	3,676	-61.894%
2026-07-14	13.8000	15.0000	13.8000	15.0000	+10.701%	1,740	3,648	-66.467%
2026-07-13	11.3000	13.5500	11.3000	13.5500	+27.710%	55	2,188	-62.878%
2026-07-10	10.2500	11.1500	10.2500	10.6100	+6.100%	39	2,149	-52.592%
2026-07-09	10.0500	10.0500	9.6000	10.0000	-12.968%	7	2,154	-49.700%
2026-07-08	11.2000	11.6900	11.2000	11.4900	+2.589%	21	2,153	-56.223%
2026-07-07	10.1000	11.7200	10.1000	11.2000	+6.667%	41	2,143	-55.089%
2026-07-06	10.1000	10.5000	10.1000	10.5000	-9.091%	16	2,128	-52.095%
2026-07-02	9.7100	11.5500	9.7100	11.5500	+15.500%	82	2,131	-56.450%
2026-07-01	9.1000	10.0000	9.1000	10.0000	+8.460%	9	2,131	-49.700%
2026-06-30	8.7000	9.6500	8.7000	9.2200	+2.444%	34	2,127	-45.445%
2026-06-29	8.7500	9.0000	8.7500	9.0000	+9.223%	3	2,114	-44.111%
2026-06-26	7.5000	8.2500	7.5000	8.2400	+3.648%	22	2,113	-38.956%
2026-06-25	8.0000	8.2900	7.9400	7.9500	+7.287%	116	2,113	-36.730%
2026-06-24	6.0800	7.4100	6.0800	7.4100	+38.505%	76	2,014	-32.119%
2026-06-23	4.5500	5.3500	4.5500	5.3500	+27.685%	129	1,986	-5.981%
2026-06-22	4.2500	4.2500	4.1900	4.1900	+11.733%	12	1,890	+20.048%
2026-06-18	3.8700	4.0000	3.6200	3.7500	+12.613%	8	1,875	+34.133%
2026-06-17	3.3000	3.3300	3.3000	3.3300	+0.909%	9	1,875	+51.051%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,875	+52.424%
2026-06-15	3.5300	3.5300	3.3000	3.4500	-21.591%	32	1,888	+45.797%
2026-06-12	4.6000	4.6000	4.4000	4.4000	-2.222%	41	1,888	+14.318%
2026-06-11	4.8300	5.1000	4.5000	4.5000	+21.622%	49	1,888	+11.778%
2026-06-10	3.5500	3.7000	3.5500	3.7000	+13.846%	2	1,886	+35.946%
2026-06-08	3.2500	3.2500	3.2500	3.2500	+19.926%	1	1,885	+54.769%
2026-06-05	2.7200	2.7200	2.6900	2.7100	+23.182%	21	1,886	+85.609%
2026-06-04	2.7700	2.7700	2.1800	2.2000	-23.345%	9	1,886	+128.636%
2026-06-03	2.7000	2.8700	2.7000	2.8700	+30.455%	2	1,889	+75.261%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-6.383%	34	1,890	+128.636%
2026-06-01	2.6200	2.6500	2.3000	2.3500	-17.544%	165	1,891	+114.043%
2026-05-29	2.5500	3.3900	2.5500	2.8500	-17.391%	103	1,883	+76.491%
2026-05-28	3.9500	4.0000	3.4500	3.4500	-21.591%	35	1,900	+45.797%
2026-05-27	4.4900	4.5000	4.4000	4.4000	-1.124%	21	1,902	+14.318%
2026-05-26	4.1800	4.6000	4.1800	4.4500	-1.111%	187	1,921	+13.034%
2026-05-22	4.5400	4.5500	4.5000	4.5000	-5.263%	22	2,014	+11.778%
2026-05-21	5.0200	5.0200	4.7500	4.7500	-10.377%	31	2,010	+5.895%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-5.357%	1	2,010	-5.094%
2026-05-19	5.3000	5.6000	5.3000	5.6000	+4.673%	21	2,001	-10.179%
2026-05-18	5.3500	5.3500	5.3500	5.3500	+10.309%	31	2,001	-5.981%
2026-05-15	5.0600	5.0600	4.7500	4.8500	+4.301%	18	2,001	+3.711%
2026-05-14	4.6500	4.7000	4.6000	4.6500	-7.555%	18	1,999	+8.172%
2026-05-13	4.9000	5.0300	4.9000	5.0300	-9.206%	56	2,001	0.000%
2026-05-12	5.5200	5.5400	5.4500	5.5400	+13.061%	23	2,001	-9.206%
2026-05-11	5.2700	5.2700	4.9000	4.9000	-4.854%	15	2,001	+2.653%
2026-05-08	5.3500	5.3500	5.1500	5.1500	-5.505%	14	2,004	-2.330%
2026-05-07	5.3500	5.5500	5.3500	5.4500	-0.909%	76	2,003	-7.706%
2026-05-06	5.7400	5.9000	5.4000	5.5000	-6.303%	700	2,576	-8.545%
2026-05-05	5.8700	5.8700	5.8700	5.8700	-16.143%	1	2,259	-14.310%
2026-05-01	7.6000	7.6000	7.0000	7.0000	-18.605%	24	2,281	-28.143%
2026-04-30	8.5500	8.6000	8.5500	8.6000	+4.242%	6	2,281	-41.512%
2026-04-29	8.1500	8.2500	8.1000	8.2500	+4.430%	4	2,282	-39.030%
2026-04-28	7.6000	7.9500	7.6000	7.9000	+17.037%	19	2,284	-36.329%
2026-04-24	6.5800	6.7500	6.5800	6.7500	+2.273%	2	2,269	-25.481%
2026-04-23	6.0500	6.8000	6.0500	6.6000	+24.528%	20	2,268	-23.788%
2026-04-22	5.3500	5.4000	5.1400	5.3000	-4.505%	215	2,266	-5.094%
2026-04-21	5.5500	5.5500	5.5500	5.5500	-13.953%	2	2,309	-9.369%
2026-04-20	6.4500	6.4500	6.4500	6.4500	+2.871%	1	2,309	-22.016%
2026-04-17	5.8400	6.2700	5.8400	6.2700	-2.640%	10	2,310	-19.777%
2026-04-16	6.6000	6.7500	6.4400	6.4400	-16.903%	7	2,308	-21.894%
2026-04-15	7.7500	7.7500	7.5700	7.7500	-10.405%	62	2,306	-35.097%
2026-04-14	9.2000	9.2000	8.2600	8.6500	-20.496%	126	2,302	-41.850%
2026-04-13	11.3000	11.4000	10.8800	10.8800	-22.286%	3	2,183	-53.768%
2026-04-09	13.3000	14.0000	13.3000	14.0000	+19.863%	521	2,185	-64.071%
2026-04-08	11.7000	11.7000	11.6500	11.6800	-10.154%	45	1,670	-56.935%
2026-04-07	13.1600	13.1600	13.0000	13.0000	+6.122%	3	1,664	-61.308%
2026-04-01	12.3000	12.4500	12.2500	12.2500	-3.543%	43	1,662	-58.939%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-12.232%	14	1,651	-60.394%
2026-03-30	14.7000	14.7000	14.4700	14.4700	-1.229%	3	1,637	-65.238%
2026-03-27	14.3000	14.6500	14.2100	14.6500	+7.721%	69	1,637	-65.666%
2026-03-26	13.1000	13.6000	13.1000	13.6000	+9.677%	32	1,631	-63.015%
2026-03-25	11.9000	12.4000	11.9000	12.4000	+1.639%	13	1,627	-59.435%
2026-03-24	12.0700	12.2000	11.9300	12.2000	+12.442%	713	1,626	-58.770%
2026-03-23	10.9400	10.9800	10.8500	10.8500	-6.867%	3	1,064	-53.641%
2026-03-20	11.6700	11.6700	11.6500	11.6500	+5.909%	3	1,063	-56.824%
2026-03-18	11.1500	11.1500	10.9500	11.0000	+4.762%	5	1,065	-54.273%
2026-03-17	10.8100	10.8100	10.5000	10.5000	-1.408%	2	1,063	-52.095%
2026-03-16	10.6500	10.6500	10.6500	10.6500	-5.752%	1	1,063	-52.770%
2026-03-13	11.0500	11.5000	10.8800	11.3000	+7.008%	13	1,062	-55.487%
2026-03-12	10.3500	10.5600	10.3500	10.5600	+5.600%	7	1,067	-52.367%
2026-03-11	9.2500	10.0000	8.9700	10.0000	-23.018%	19	1,062	-49.700%
2026-03-10	13.0400	13.3500	12.8700	12.9900	-5.527%	16	1,062	-61.278%
2026-03-06	13.5500	13.7500	12.3000	13.7500	+1.476%	30	1,066	-63.418%
2026-03-05	13.7500	13.7500	13.5500	13.5500	+1.498%	4	1,042	-62.878%
2026-03-04	13.3000	13.3500	13.3000	13.3500	-4.982%	6	1,041	-62.322%
2026-03-03	15.5100	15.5100	14.0500	14.0500	-4.746%	605	1,041	-64.199%
2026-03-02	14.8300	14.9800	14.7500	14.7500	-7.813%	150	545	-65.898%
2026-02-27	15.8000	16.0000	15.7000	16.0000	+8.475%	142	532	-68.563%
2026-02-26	14.8000	14.8000	14.7500	14.7500	+4.240%	10	501	-65.898%
2026-02-25	14.1500	14.1500	14.1500	14.1500	-8.710%	1	499	-64.452%
2026-02-24	15.8500	15.8500	15.3500	15.5000	-8.555%	463	499	-67.548%
2026-02-23	15.7000	16.9500	15.7000	16.9500	+18.781%	5	61	-70.324%
2026-02-20	14.2700	14.2700	14.2700	14.2700	+16.967%	2	58	-64.751%
2026-02-19	12.2000	12.2000	12.2000	12.2000	-4.163%	4	56	-58.770%
2026-02-18	12.7300	12.7300	12.7300	12.7300	-2.077%	1	56	-60.487%
2026-02-17	13.0000	13.0000	13.0000	13.0000	+7.527%	30	56	-61.308%
2026-02-10	11.8600	12.0900	11.8600	12.0900	-12.391%	3	39	-58.395%
2026-02-09	13.8000	13.8000	13.8000	13.8000	-20.369%	1	38	-63.551%
2026-02-05	17.3300	17.3300	17.3300	17.3300	+35.391%	1	37	-70.975%
2026-02-03	12.2100	13.0500	12.2100	12.8000	+21.905%	24	36	-60.703%
2026-01-29	10.2000	10.8000	10.0000	10.5000	+44.231%	11	38	-52.095%
2026-01-26	7.2800	7.2800	7.2800	7.2800	-9.901%	10	28	-30.907%
2026-01-23	8.3000	8.3000	8.0800	8.0800	+7.162%	16	18	-37.748%
2026-01-20	7.5400	7.5400	7.5400	7.5400	+16.899%	2	4	-33.289%
2026-01-16	6.4500	6.4500	6.4500	6.4500	+4.538%	2	1	-22.016%
2026-01-14	6.1900	6.1900	6.1700	6.1700	0.000%	2	1	-18.476%