Dark

ORCL20261120P125
ORCL Nov 20 2026 125.00 Put (ORCL261120P00125000)
option OPRA

EOD

Jul 1, 2026

11.50+2.679%(+0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.1000	11.5000	11.1000	11.5000	+2.679%	7	1,571	0.000%
2026-06-30	10.3500	11.2000	10.3500	11.2000	+8.213%	36	1,574	+2.679%
2026-06-29	9.4000	11.4000	9.4000	10.3500	+0.779%	9	1,570	+11.111%
2026-06-26	9.8800	10.2700	9.5500	10.2700	+7.539%	51	1,567	+11.977%
2026-06-25	9.4000	10.0800	9.4000	9.5500	+10.405%	356	1,529	+20.419%
2026-06-24	7.6200	9.0000	7.5500	8.6500	+32.061%	77	1,176	+32.948%
2026-06-23	5.5500	6.5500	5.5500	6.5500	+25.962%	140	1,138	+75.573%
2026-06-22	4.4500	5.2500	4.4500	5.2000	+18.182%	29	1,132	+121.154%
2026-06-18	4.4000	4.4000	4.4000	4.4000	+7.317%	1	1,132	+161.364%
2026-06-17	4.1100	4.4000	4.1000	4.1000	0.000%	3	1,132	+180.488%
2026-06-16	4.1000	4.1000	4.0500	4.1000	-23.364%	11	1,132	+180.488%
2026-06-12	5.5500	5.6500	5.3500	5.3500	0.000%	66	1,091	+114.953%
2026-06-11	5.7000	6.0000	5.3500	5.3500	+30.488%	12	1,091	+114.953%
2026-06-10	4.4000	4.4000	3.9000	4.1000	-5.747%	22	1,080	+180.488%
2026-06-09	4.7000	4.7000	4.3500	4.3500	+10.127%	29	1,079	+164.368%
2026-06-08	3.9000	3.9500	3.9000	3.9500	+32.550%	13	1,092	+191.139%
2026-06-03	3.2000	3.2000	2.9700	2.9800	+7.194%	376	1,092	+285.906%
2026-06-02	2.7300	2.8500	2.7300	2.7800	-11.746%	43	1,024	+313.669%
2026-06-01	3.1200	3.1500	3.1200	3.1500	-8.696%	2	1,026	+265.079%
2026-05-29	3.9200	3.9200	3.4500	3.4500	-34.906%	2	1,027	+233.333%
2026-05-27	5.3200	5.3500	5.2000	5.3000	-12.397%	22	1,027	+116.981%
2026-05-22	6.0500	6.0500	6.0500	6.0500	+2.542%	5	1,031	+90.083%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-11.278%	1	1,031	+94.915%
2026-05-20	6.6900	6.6900	6.6500	6.6500	+6.571%	5	1,031	+72.932%
2026-05-18	6.3500	6.4000	6.2400	6.2400	+9.474%	5	1,032	+84.295%
2026-05-14	5.7700	5.7700	5.7000	5.7000	-13.242%	2	1,032	+101.754%
2026-05-12	6.4500	6.5700	6.4500	6.5700	+7.705%	12	1,022	+75.038%
2026-05-08	6.1500	6.1500	6.1000	6.1000	-3.175%	7	1,022	+88.525%
2026-05-07	5.8000	6.3500	5.8000	6.3000	-2.326%	18	1,015	+82.540%
2026-05-06	6.5700	6.5700	6.4500	6.4500	-22.289%	19	1,032	+78.295%
2026-05-01	9.0000	9.0000	8.2500	8.3000	-17.413%	17	1,042	+38.554%
2026-04-30	10.1000	10.4500	9.8500	10.0500	+5.236%	396	1,042	+14.428%
2026-04-29	9.6000	9.6000	9.5500	9.5500	+3.692%	17	1,200	+20.419%
2026-04-28	9.2100	9.2100	9.2100	9.2100	+10.964%	1	1,200	+24.864%
2026-04-27	8.3500	8.4500	8.3000	8.3000	+3.750%	36	1,201	+38.554%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+32.013%	1	1,202	+43.750%
2026-04-22	6.0600	6.0600	6.0600	6.0600	-2.258%	1	1,203	+89.769%
2026-04-21	7.0000	7.0000	6.2000	6.2000	-15.646%	12	1,208	+85.484%
2026-04-20	7.1500	7.3500	7.1000	7.3500	+5.755%	10	1,208	+56.463%
2026-04-17	6.9000	6.9500	6.9000	6.9500	-6.711%	7	1,207	+65.468%
2026-04-16	7.7000	7.7000	7.3900	7.4500	-16.386%	31	1,209	+54.362%
2026-04-15	8.9500	8.9500	8.7000	8.9100	-12.647%	20	1,217	+29.068%
2026-04-14	9.9000	10.2500	9.9000	10.2000	-17.073%	7	1,228	+12.745%
2026-04-13	14.0000	14.0000	12.3000	12.3000	-21.905%	126	1,229	-6.504%
2026-04-10	15.9500	15.9500	15.6800	15.7500	-0.631%	4	1,213	-26.984%
2026-04-09	15.6000	15.8500	15.3000	15.8500	+19.803%	78	1,210	-27.445%
2026-04-08	13.5500	13.5500	13.2300	13.2300	-5.970%	21	1,200	-13.076%
2026-04-06	14.0100	14.1000	13.9900	14.0700	-2.630%	107	1,190	-18.266%
2026-04-02	15.2500	15.2500	14.4500	14.4500	+1.761%	41	1,090	-20.415%
2026-04-01	13.7000	14.2500	13.7000	14.2000	+1.068%	11	1,090	-19.014%
2026-03-31	15.9100	15.9100	14.0500	14.0500	-15.106%	418	1,091	-18.149%
2026-03-30	16.5500	16.5500	16.5500	16.5500	+7.468%	1	931	-30.514%
2026-03-26	15.3500	15.4000	15.3500	15.4000	+5.048%	31	930	-25.325%
2026-03-25	13.7000	14.7000	13.7000	14.6600	+7.794%	19	929	-21.555%
2026-03-24	13.6000	13.6000	13.5500	13.6000	+9.062%	45	933	-15.441%
2026-03-23	12.4700	12.4700	12.4700	12.4700	-8.645%	1	898	-7.779%
2026-03-20	13.3500	13.6500	13.3500	13.6500	+7.227%	35	898	-15.751%
2026-03-13	12.2500	12.7300	12.2500	12.7300	+23.592%	94	873	-9.662%
2026-03-11	10.1200	10.7500	10.1000	10.3000	-31.652%	6	894	+11.650%
2026-03-10	14.8000	15.5500	14.7000	15.0700	-6.339%	572	895	-23.689%
2026-03-09	16.0000	16.2000	16.0000	16.0900	+15.341%	13	452	-28.527%
2026-03-06	14.7000	14.7000	13.9500	13.9500	-9.709%	4	461	-17.563%
2026-03-05	14.5000	15.4500	14.5000	15.4500	+2.250%	6	459	-25.566%
2026-03-04	15.4500	15.4500	15.1000	15.1100	-5.974%	11	454	-23.891%
2026-03-03	16.0700	16.0700	16.0700	16.0700	-9.465%	5	453	-28.438%
2026-02-27	17.5000	18.0500	17.5000	17.7500	+9.568%	15	448	-35.211%
2026-02-26	16.8000	16.8500	16.2000	16.2000	-7.163%	11	445	-29.012%
2026-02-24	18.4000	18.4000	17.4300	17.4500	+16.333%	3	446	-34.097%
2026-02-20	15.5000	15.5000	15.0000	15.0000	+5.337%	284	445	-23.333%
2026-02-18	14.2400	14.2400	14.2400	14.2400	+3.564%	2	175	-19.242%
2026-02-10	13.3500	13.7500	13.3500	13.7500	-3.846%	109	175	-16.364%
2026-02-09	15.0000	15.0000	14.3000	14.3000	-22.703%	23	67	-19.580%
2026-02-06	18.5500	18.5500	18.3000	18.5000	-5.322%	28	61	-37.838%
2026-02-05	19.2200	19.5400	19.2200	19.5400	+20.841%	2	37	-41.146%
2026-02-04	16.7500	16.7500	16.1700	16.1700	+7.800%	2	36	-28.881%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+17.647%	1	34	-23.333%
2026-02-02	11.2500	12.7500	11.2500	12.7500	+9.442%	2	34	-9.804%
2026-01-30	11.6500	11.6500	11.6500	11.6500	-3.320%	2	32	-1.288%
2026-01-29	11.0100	12.0500	11.0100	12.0500	+17.561%	4	30	-4.564%
2026-01-28	10.1000	10.2500	10.1000	10.2500	+8.466%	12	26	+12.195%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-4.738%	14	18	+21.693%
2026-01-21	9.9500	9.9700	9.9200	9.9200	0.000%	4	4	+15.927%