Dark

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

EOD

Aug 27, 2026

6.45-4.444%(-0.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.7000	6.9500	5.7000	6.4500	-4.444%	32	4,796	0.000%
2026-08-26	6.8500	7.2300	6.7500	6.7500	-16.564%	187	4,786	-4.444%
2026-08-25	7.8700	8.1000	7.7600	8.0900	-7.543%	94	4,688	-20.272%
2026-08-24	9.0000	9.0000	8.4000	8.7500	+10.759%	25	4,661	-26.286%
2026-08-21	8.0100	8.1500	7.7500	7.9000	-15.508%	43	4,651	-18.354%
2026-08-20	9.1000	9.4000	9.0000	9.3500	+5.530%	38	4,653	-31.016%
2026-08-19	8.6200	9.9200	8.1000	8.8600	+3.263%	45	4,647	-27.201%
2026-08-18	8.5000	8.8500	8.2500	8.5800	+9.299%	105	4,624	-24.825%
2026-08-17	8.0800	8.0800	7.3500	7.8500	+6.081%	64	4,645	-17.834%
2026-08-14	6.9900	7.5000	6.8800	7.4000	+10.448%	24	4,610	-12.838%
2026-08-13	6.6500	7.1000	6.5500	6.7000	-11.842%	26	4,604	-3.731%
2026-08-12	7.8000	8.5000	7.5000	7.6000	-17.301%	125	4,614	-15.132%
2026-08-11	9.1000	9.7900	9.1000	9.1900	+6.860%	33	4,574	-29.815%
2026-08-10	9.5700	9.6600	8.4500	8.6000	-14.851%	119	4,565	-25.000%
2026-08-07	10.7000	10.7000	10.1000	10.1000	-7.254%	36	4,533	-36.139%
2026-08-06	10.8700	10.8900	10.6000	10.8900	-0.639%	104	4,532	-40.771%
2026-08-05	11.2000	11.4500	10.9500	10.9600	+4.282%	64	4,534	-41.150%
2026-08-04	11.9500	12.2000	10.5000	10.5100	-16.587%	1,069	4,487	-38.630%
2026-08-03	16.0000	16.0000	12.6000	12.6000	-26.316%	99	3,920	-48.810%
2026-07-31	16.5500	17.1000	16.5500	17.1000	-3.553%	20	3,970	-62.281%
2026-07-30	19.5900	19.5900	17.7300	17.7300	-14.348%	42	3,965	-63.621%
2026-07-29	21.3900	22.6500	20.7000	20.7000	+1.471%	114	3,930	-68.841%
2026-07-28	22.5000	23.3000	20.4000	20.4000	-2.158%	40	3,829	-68.382%
2026-07-27	20.8500	21.4000	20.4500	20.8500	-11.012%	70	3,821	-69.065%
2026-07-24	21.2000	23.7000	21.2000	23.4300	+9.231%	347	3,787	-72.471%
2026-07-23	20.3300	21.5200	20.3300	21.4500	+15.447%	13	3,507	-69.930%
2026-07-22	17.8200	18.5800	17.6000	18.5800	+2.652%	14	3,508	-65.285%
2026-07-21	18.9900	19.0000	18.1000	18.1000	-11.879%	14	3,512	-64.365%
2026-07-20	19.8700	20.8300	19.8700	20.5400	+10.134%	48	3,511	-68.598%
2026-07-17	18.6400	18.7300	17.5400	18.6500	-2.611%	41	3,473	-65.416%
2026-07-16	17.4000	19.1500	17.4000	19.1500	+22.364%	129	3,443	-66.319%
2026-07-15	16.5000	16.5000	15.2500	15.6500	-9.328%	45	3,419	-58.786%
2026-07-14	16.4700	17.7500	16.4700	17.2600	+7.875%	90	3,391	-62.630%
2026-07-13	13.9500	16.2500	13.9500	16.0000	+25.687%	1,359	3,309	-59.688%
2026-07-10	13.0500	13.0500	12.2000	12.7300	+4.344%	35	2,000	-49.332%
2026-07-09	11.5000	12.2000	11.4000	12.2000	-10.294%	12	1,981	-47.131%
2026-07-08	13.6200	13.7400	13.4000	13.6000	+3.422%	419	1,974	-52.574%
2026-07-07	12.1000	13.8800	12.1000	13.1500	+11.441%	15	1,626	-50.951%
2026-07-06	12.0500	12.4000	11.8000	11.8000	-13.235%	24	1,623	-45.339%
2026-07-02	11.1400	13.7500	11.1400	13.6000	+18.261%	57	1,571	-52.574%
2026-07-01	11.1000	11.5000	11.1000	11.5000	+2.679%	7	1,571	-43.913%
2026-06-30	10.3500	11.2000	10.3500	11.2000	+8.213%	36	1,574	-42.411%
2026-06-29	9.4000	11.4000	9.4000	10.3500	+0.779%	9	1,570	-37.681%
2026-06-26	9.8800	10.2700	9.5500	10.2700	+7.539%	51	1,567	-37.196%
2026-06-25	9.4000	10.0800	9.4000	9.5500	+10.405%	356	1,529	-32.461%
2026-06-24	7.6200	9.0000	7.5500	8.6500	+32.061%	77	1,176	-25.434%
2026-06-23	5.5500	6.5500	5.5500	6.5500	+25.962%	140	1,138	-1.527%
2026-06-22	4.4500	5.2500	4.4500	5.2000	+18.182%	29	1,132	+24.038%
2026-06-18	4.4000	4.4000	4.4000	4.4000	+7.317%	1	1,132	+46.591%
2026-06-17	4.1100	4.4000	4.1000	4.1000	0.000%	3	1,132	+57.317%
2026-06-16	4.1000	4.1000	4.0500	4.1000	-23.364%	11	1,132	+57.317%
2026-06-12	5.5500	5.6500	5.3500	5.3500	0.000%	66	1,091	+20.561%
2026-06-11	5.7000	6.0000	5.3500	5.3500	+30.488%	12	1,091	+20.561%
2026-06-10	4.4000	4.4000	3.9000	4.1000	-5.747%	22	1,080	+57.317%
2026-06-09	4.7000	4.7000	4.3500	4.3500	+10.127%	29	1,079	+48.276%
2026-06-08	3.9000	3.9500	3.9000	3.9500	+32.550%	13	1,092	+63.291%
2026-06-03	3.2000	3.2000	2.9700	2.9800	+7.194%	376	1,092	+116.443%
2026-06-02	2.7300	2.8500	2.7300	2.7800	-11.746%	43	1,024	+132.014%
2026-06-01	3.1200	3.1500	3.1200	3.1500	-8.696%	2	1,026	+104.762%
2026-05-29	3.9200	3.9200	3.4500	3.4500	-34.906%	2	1,027	+86.957%
2026-05-27	5.3200	5.3500	5.2000	5.3000	-12.397%	22	1,027	+21.698%
2026-05-22	6.0500	6.0500	6.0500	6.0500	+2.542%	5	1,031	+6.612%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-11.278%	1	1,031	+9.322%
2026-05-20	6.6900	6.6900	6.6500	6.6500	+6.571%	5	1,031	-3.008%
2026-05-18	6.3500	6.4000	6.2400	6.2400	+9.474%	5	1,032	+3.365%
2026-05-14	5.7700	5.7700	5.7000	5.7000	-13.242%	2	1,032	+13.158%
2026-05-12	6.4500	6.5700	6.4500	6.5700	+7.705%	12	1,022	-1.826%
2026-05-08	6.1500	6.1500	6.1000	6.1000	-3.175%	7	1,022	+5.738%
2026-05-07	5.8000	6.3500	5.8000	6.3000	-2.326%	18	1,015	+2.381%
2026-05-06	6.5700	6.5700	6.4500	6.4500	-22.289%	19	1,032	0.000%
2026-05-01	9.0000	9.0000	8.2500	8.3000	-17.413%	17	1,042	-22.289%
2026-04-30	10.1000	10.4500	9.8500	10.0500	+5.236%	396	1,042	-35.821%
2026-04-29	9.6000	9.6000	9.5500	9.5500	+3.692%	17	1,200	-32.461%
2026-04-28	9.2100	9.2100	9.2100	9.2100	+10.964%	1	1,200	-29.967%
2026-04-27	8.3500	8.4500	8.3000	8.3000	+3.750%	36	1,201	-22.289%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+32.013%	1	1,202	-19.375%
2026-04-22	6.0600	6.0600	6.0600	6.0600	-2.258%	1	1,203	+6.436%
2026-04-21	7.0000	7.0000	6.2000	6.2000	-15.646%	12	1,208	+4.032%
2026-04-20	7.1500	7.3500	7.1000	7.3500	+5.755%	10	1,208	-12.245%
2026-04-17	6.9000	6.9500	6.9000	6.9500	-6.711%	7	1,207	-7.194%
2026-04-16	7.7000	7.7000	7.3900	7.4500	-16.386%	31	1,209	-13.423%
2026-04-15	8.9500	8.9500	8.7000	8.9100	-12.647%	20	1,217	-27.609%
2026-04-14	9.9000	10.2500	9.9000	10.2000	-17.073%	7	1,228	-36.765%
2026-04-13	14.0000	14.0000	12.3000	12.3000	-21.905%	126	1,229	-47.561%
2026-04-10	15.9500	15.9500	15.6800	15.7500	-0.631%	4	1,213	-59.048%
2026-04-09	15.6000	15.8500	15.3000	15.8500	+19.803%	78	1,210	-59.306%
2026-04-08	13.5500	13.5500	13.2300	13.2300	-5.970%	21	1,200	-51.247%
2026-04-06	14.0100	14.1000	13.9900	14.0700	-2.630%	107	1,190	-54.158%
2026-04-02	15.2500	15.2500	14.4500	14.4500	+1.761%	41	1,090	-55.363%
2026-04-01	13.7000	14.2500	13.7000	14.2000	+1.068%	11	1,090	-54.577%
2026-03-31	15.9100	15.9100	14.0500	14.0500	-15.106%	418	1,091	-54.093%
2026-03-30	16.5500	16.5500	16.5500	16.5500	+7.468%	1	931	-61.027%
2026-03-26	15.3500	15.4000	15.3500	15.4000	+5.048%	31	930	-58.117%
2026-03-25	13.7000	14.7000	13.7000	14.6600	+7.794%	19	929	-56.003%
2026-03-24	13.6000	13.6000	13.5500	13.6000	+9.062%	45	933	-52.574%
2026-03-23	12.4700	12.4700	12.4700	12.4700	-8.645%	1	898	-48.276%
2026-03-20	13.3500	13.6500	13.3500	13.6500	+7.227%	35	898	-52.747%
2026-03-13	12.2500	12.7300	12.2500	12.7300	+23.592%	94	873	-49.332%
2026-03-11	10.1200	10.7500	10.1000	10.3000	-31.652%	6	894	-37.379%
2026-03-10	14.8000	15.5500	14.7000	15.0700	-6.339%	572	895	-57.200%
2026-03-09	16.0000	16.2000	16.0000	16.0900	+15.341%	13	452	-59.913%
2026-03-06	14.7000	14.7000	13.9500	13.9500	-9.709%	4	461	-53.763%
2026-03-05	14.5000	15.4500	14.5000	15.4500	+2.250%	6	459	-58.252%
2026-03-04	15.4500	15.4500	15.1000	15.1100	-5.974%	11	454	-57.313%
2026-03-03	16.0700	16.0700	16.0700	16.0700	-9.465%	5	453	-59.863%
2026-02-27	17.5000	18.0500	17.5000	17.7500	+9.568%	15	448	-63.662%
2026-02-26	16.8000	16.8500	16.2000	16.2000	-7.163%	11	445	-60.185%
2026-02-24	18.4000	18.4000	17.4300	17.4500	+16.333%	3	446	-63.037%
2026-02-20	15.5000	15.5000	15.0000	15.0000	+5.337%	284	445	-57.000%
2026-02-18	14.2400	14.2400	14.2400	14.2400	+3.564%	2	175	-54.705%
2026-02-10	13.3500	13.7500	13.3500	13.7500	-3.846%	109	175	-53.091%
2026-02-09	15.0000	15.0000	14.3000	14.3000	-22.703%	23	67	-54.895%
2026-02-06	18.5500	18.5500	18.3000	18.5000	-5.322%	28	61	-65.135%
2026-02-05	19.2200	19.5400	19.2200	19.5400	+20.841%	2	37	-66.991%
2026-02-04	16.7500	16.7500	16.1700	16.1700	+7.800%	2	36	-60.111%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+17.647%	1	34	-57.000%
2026-02-02	11.2500	12.7500	11.2500	12.7500	+9.442%	2	34	-49.412%
2026-01-30	11.6500	11.6500	11.6500	11.6500	-3.320%	2	32	-44.635%
2026-01-29	11.0100	12.0500	11.0100	12.0500	+17.561%	4	30	-46.473%
2026-01-28	10.1000	10.2500	10.1000	10.2500	+8.466%	12	26	-37.073%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-4.738%	14	18	-31.746%
2026-01-21	9.9500	9.9700	9.9200	9.9200	0.000%	4	4	-34.980%