Dark

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

EOD

Jul 1, 2026

10.00+8.460%(+0.78)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.1000	10.0000	9.1000	10.0000	+8.460%	9	2,131	0.000%
2026-06-30	8.7000	9.6500	8.7000	9.2200	+2.444%	34	2,127	+8.460%
2026-06-29	8.7500	9.0000	8.7500	9.0000	+9.223%	3	2,114	+11.111%
2026-06-26	7.5000	8.2500	7.5000	8.2400	+3.648%	22	2,113	+21.359%
2026-06-25	8.0000	8.2900	7.9400	7.9500	+7.287%	116	2,113	+25.786%
2026-06-24	6.0800	7.4100	6.0800	7.4100	+38.505%	76	2,014	+34.953%
2026-06-23	4.5500	5.3500	4.5500	5.3500	+27.685%	129	1,986	+86.916%
2026-06-22	4.2500	4.2500	4.1900	4.1900	+11.733%	12	1,890	+138.663%
2026-06-18	3.8700	4.0000	3.6200	3.7500	+12.613%	8	1,875	+166.667%
2026-06-17	3.3000	3.3300	3.3000	3.3300	+0.909%	9	1,875	+200.300%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,875	+203.030%
2026-06-15	3.5300	3.5300	3.3000	3.4500	-21.591%	32	1,888	+189.855%
2026-06-12	4.6000	4.6000	4.4000	4.4000	-2.222%	41	1,888	+127.273%
2026-06-11	4.8300	5.1000	4.5000	4.5000	+21.622%	49	1,888	+122.222%
2026-06-10	3.5500	3.7000	3.5500	3.7000	+13.846%	2	1,886	+170.270%
2026-06-08	3.2500	3.2500	3.2500	3.2500	+19.926%	1	1,885	+207.692%
2026-06-05	2.7200	2.7200	2.6900	2.7100	+23.182%	21	1,886	+269.004%
2026-06-04	2.7700	2.7700	2.1800	2.2000	-23.345%	9	1,886	+354.545%
2026-06-03	2.7000	2.8700	2.7000	2.8700	+30.455%	2	1,889	+248.432%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-6.383%	34	1,890	+354.545%
2026-06-01	2.6200	2.6500	2.3000	2.3500	-17.544%	165	1,891	+325.532%
2026-05-29	2.5500	3.3900	2.5500	2.8500	-17.391%	103	1,883	+250.877%
2026-05-28	3.9500	4.0000	3.4500	3.4500	-21.591%	35	1,900	+189.855%
2026-05-27	4.4900	4.5000	4.4000	4.4000	-1.124%	21	1,902	+127.273%
2026-05-26	4.1800	4.6000	4.1800	4.4500	-1.111%	187	1,921	+124.719%
2026-05-22	4.5400	4.5500	4.5000	4.5000	-5.263%	22	2,014	+122.222%
2026-05-21	5.0200	5.0200	4.7500	4.7500	-10.377%	31	2,010	+110.526%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-5.357%	1	2,010	+88.679%
2026-05-19	5.3000	5.6000	5.3000	5.6000	+4.673%	21	2,001	+78.571%
2026-05-18	5.3500	5.3500	5.3500	5.3500	+10.309%	31	2,001	+86.916%
2026-05-15	5.0600	5.0600	4.7500	4.8500	+4.301%	18	2,001	+106.186%
2026-05-14	4.6500	4.7000	4.6000	4.6500	-7.555%	18	1,999	+115.054%
2026-05-13	4.9000	5.0300	4.9000	5.0300	-9.206%	56	2,001	+98.807%
2026-05-12	5.5200	5.5400	5.4500	5.5400	+13.061%	23	2,001	+80.505%
2026-05-11	5.2700	5.2700	4.9000	4.9000	-4.854%	15	2,001	+104.082%
2026-05-08	5.3500	5.3500	5.1500	5.1500	-5.505%	14	2,004	+94.175%
2026-05-07	5.3500	5.5500	5.3500	5.4500	-0.909%	76	2,003	+83.486%
2026-05-06	5.7400	5.9000	5.4000	5.5000	-6.303%	700	2,576	+81.818%
2026-05-05	5.8700	5.8700	5.8700	5.8700	-16.143%	1	2,259	+70.358%
2026-05-01	7.6000	7.6000	7.0000	7.0000	-18.605%	24	2,281	+42.857%
2026-04-30	8.5500	8.6000	8.5500	8.6000	+4.242%	6	2,281	+16.279%
2026-04-29	8.1500	8.2500	8.1000	8.2500	+4.430%	4	2,282	+21.212%
2026-04-28	7.6000	7.9500	7.6000	7.9000	+17.037%	19	2,284	+26.582%
2026-04-24	6.5800	6.7500	6.5800	6.7500	+2.273%	2	2,269	+48.148%
2026-04-23	6.0500	6.8000	6.0500	6.6000	+24.528%	20	2,268	+51.515%
2026-04-22	5.3500	5.4000	5.1400	5.3000	-4.505%	215	2,266	+88.679%
2026-04-21	5.5500	5.5500	5.5500	5.5500	-13.953%	2	2,309	+80.180%
2026-04-20	6.4500	6.4500	6.4500	6.4500	+2.871%	1	2,309	+55.039%
2026-04-17	5.8400	6.2700	5.8400	6.2700	-2.640%	10	2,310	+59.490%
2026-04-16	6.6000	6.7500	6.4400	6.4400	-16.903%	7	2,308	+55.280%
2026-04-15	7.7500	7.7500	7.5700	7.7500	-10.405%	62	2,306	+29.032%
2026-04-14	9.2000	9.2000	8.2600	8.6500	-20.496%	126	2,302	+15.607%
2026-04-13	11.3000	11.4000	10.8800	10.8800	-22.286%	3	2,183	-8.088%
2026-04-09	13.3000	14.0000	13.3000	14.0000	+19.863%	521	2,185	-28.571%
2026-04-08	11.7000	11.7000	11.6500	11.6800	-10.154%	45	1,670	-14.384%
2026-04-07	13.1600	13.1600	13.0000	13.0000	+6.122%	3	1,664	-23.077%
2026-04-01	12.3000	12.4500	12.2500	12.2500	-3.543%	43	1,662	-18.367%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-12.232%	14	1,651	-21.260%
2026-03-30	14.7000	14.7000	14.4700	14.4700	-1.229%	3	1,637	-30.891%
2026-03-27	14.3000	14.6500	14.2100	14.6500	+7.721%	69	1,637	-31.741%
2026-03-26	13.1000	13.6000	13.1000	13.6000	+9.677%	32	1,631	-26.471%
2026-03-25	11.9000	12.4000	11.9000	12.4000	+1.639%	13	1,627	-19.355%
2026-03-24	12.0700	12.2000	11.9300	12.2000	+12.442%	713	1,626	-18.033%
2026-03-23	10.9400	10.9800	10.8500	10.8500	-6.867%	3	1,064	-7.834%
2026-03-20	11.6700	11.6700	11.6500	11.6500	+5.909%	3	1,063	-14.163%
2026-03-18	11.1500	11.1500	10.9500	11.0000	+4.762%	5	1,065	-9.091%
2026-03-17	10.8100	10.8100	10.5000	10.5000	-1.408%	2	1,063	-4.762%
2026-03-16	10.6500	10.6500	10.6500	10.6500	-5.752%	1	1,063	-6.103%
2026-03-13	11.0500	11.5000	10.8800	11.3000	+7.008%	13	1,062	-11.504%
2026-03-12	10.3500	10.5600	10.3500	10.5600	+5.600%	7	1,067	-5.303%
2026-03-11	9.2500	10.0000	8.9700	10.0000	-23.018%	19	1,062	0.000%
2026-03-10	13.0400	13.3500	12.8700	12.9900	-5.527%	16	1,062	-23.018%
2026-03-06	13.5500	13.7500	12.3000	13.7500	+1.476%	30	1,066	-27.273%
2026-03-05	13.7500	13.7500	13.5500	13.5500	+1.498%	4	1,042	-26.199%
2026-03-04	13.3000	13.3500	13.3000	13.3500	-4.982%	6	1,041	-25.094%
2026-03-03	15.5100	15.5100	14.0500	14.0500	-4.746%	605	1,041	-28.826%
2026-03-02	14.8300	14.9800	14.7500	14.7500	-7.813%	150	545	-32.203%
2026-02-27	15.8000	16.0000	15.7000	16.0000	+8.475%	142	532	-37.500%
2026-02-26	14.8000	14.8000	14.7500	14.7500	+4.240%	10	501	-32.203%
2026-02-25	14.1500	14.1500	14.1500	14.1500	-8.710%	1	499	-29.329%
2026-02-24	15.8500	15.8500	15.3500	15.5000	-8.555%	463	499	-35.484%
2026-02-23	15.7000	16.9500	15.7000	16.9500	+18.781%	5	61	-41.003%
2026-02-20	14.2700	14.2700	14.2700	14.2700	+16.967%	2	58	-29.923%
2026-02-19	12.2000	12.2000	12.2000	12.2000	-4.163%	4	56	-18.033%
2026-02-18	12.7300	12.7300	12.7300	12.7300	-2.077%	1	56	-21.445%
2026-02-17	13.0000	13.0000	13.0000	13.0000	+7.527%	30	56	-23.077%
2026-02-10	11.8600	12.0900	11.8600	12.0900	-12.391%	3	39	-17.287%
2026-02-09	13.8000	13.8000	13.8000	13.8000	-20.369%	1	38	-27.536%
2026-02-05	17.3300	17.3300	17.3300	17.3300	+35.391%	1	37	-42.297%
2026-02-03	12.2100	13.0500	12.2100	12.8000	+21.905%	24	36	-21.875%
2026-01-29	10.2000	10.8000	10.0000	10.5000	+44.231%	11	38	-4.762%
2026-01-26	7.2800	7.2800	7.2800	7.2800	-9.901%	10	28	+37.363%
2026-01-23	8.3000	8.3000	8.0800	8.0800	+7.162%	16	18	+23.762%
2026-01-20	7.5400	7.5400	7.5400	7.5400	+16.899%	2	4	+32.626%
2026-01-16	6.4500	6.4500	6.4500	6.4500	+4.538%	2	1	+55.039%
2026-01-14	6.1900	6.1900	6.1700	6.1700	0.000%	2	1	+62.075%