Dark

ORCL20261120P130
ORCL Nov 20 2026 130.00 Put (ORCL261120P00130000)
option OPRA

EOD

Jul 1, 2026

13.81+2.221%(+0.30)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.4500	13.9600	13.1400	13.8100	+2.221%	34	2,259	0.000%
2026-06-30	13.5000	13.6000	13.5000	13.5100	+7.821%	104	2,260	+2.221%
2026-06-29	12.8100	12.8100	12.5000	12.5300	+3.383%	24	2,253	+10.215%
2026-06-26	11.7500	12.1200	11.3500	12.1200	+6.784%	91	2,230	+13.944%
2026-06-25	10.9000	11.9800	10.9000	11.3500	+7.278%	23	2,166	+21.674%
2026-06-24	8.2700	10.6000	8.2700	10.5800	+34.777%	16	2,161	+30.529%
2026-06-23	6.8800	7.8500	6.7900	7.8500	+23.817%	45	2,149	+75.924%
2026-06-22	5.7000	6.3400	5.7000	6.3400	+16.330%	8	2,133	+117.823%
2026-06-18	5.4300	5.4500	5.4200	5.4500	+12.371%	5	2,126	+153.394%
2026-06-17	5.2000	5.2300	4.6500	4.8500	-3.000%	49	2,126	+184.742%
2026-06-16	4.9500	5.0000	4.8500	5.0000	+8.696%	27	2,126	+176.200%
2026-06-15	5.0500	5.0500	4.6000	4.6000	-26.984%	7	2,131	+200.217%
2026-06-12	7.3000	7.3000	6.3000	6.3000	-7.353%	170	2,131	+119.206%
2026-06-11	6.9100	7.5500	6.2500	6.8000	+30.518%	188	2,131	+103.088%
2026-06-10	4.7000	5.2100	4.6500	5.2100	+11.563%	42	2,125	+165.067%
2026-06-09	4.5500	4.6700	4.5500	4.6700	+6.136%	6	2,130	+195.717%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-6.780%	1	2,131	+213.864%
2026-06-05	4.0500	4.7200	4.0500	4.7200	+52.258%	17	2,132	+192.585%
2026-06-04	3.5000	3.5000	3.1000	3.1000	-10.663%	8	2,119	+345.484%
2026-06-03	3.8000	3.8000	3.4700	3.4700	+9.810%	20	2,117	+297.983%
2026-06-02	3.1600	3.1600	3.1600	3.1600	-1.250%	1	2,118	+337.025%
2026-06-01	3.6600	3.7000	3.1500	3.2000	-20.000%	921	2,119	+331.563%
2026-05-29	4.4300	4.4300	4.0000	4.0000	-20.000%	13	2,685	+245.250%
2026-05-28	5.6400	5.6400	5.0000	5.0000	-21.260%	2	2,696	+176.200%
2026-05-27	6.2100	6.3500	6.2100	6.3500	+0.794%	5	2,696	+117.480%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-7.353%	77	2,698	+119.206%
2026-05-21	6.8700	6.8700	6.7500	6.8000	-4.090%	38	2,698	+103.088%
2026-05-20	7.8000	7.8000	7.0900	7.0900	-7.562%	10	2,698	+94.781%
2026-05-19	7.6700	7.6700	7.6700	7.6700	+5.213%	1	2,697	+80.052%
2026-05-18	7.2900	7.2900	7.2900	7.2900	+7.206%	1	2,697	+89.438%
2026-05-15	6.8000	6.8000	6.8000	6.8000	-4.895%	1	2,697	+103.088%
2026-05-13	7.1500	7.1500	7.1500	7.1500	-3.378%	1	2,697	+93.147%
2026-05-12	7.4000	7.4000	7.4000	7.4000	+8.824%	1	2,698	+86.622%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-4.225%	2	2,698	+103.088%
2026-05-08	7.1500	7.1500	7.1000	7.1000	+1.429%	31	2,697	+94.507%
2026-05-07	6.8000	7.0000	6.8000	7.0000	-6.667%	32	2,727	+97.286%
2026-05-06	8.1700	8.1700	7.5000	7.5000	-6.484%	9	2,725	+84.133%
2026-05-05	8.1000	8.3600	8.0000	8.0200	-17.320%	6	2,730	+72.195%
2026-05-01	9.7800	9.7800	9.5000	9.7000	-16.235%	26	2,733	+42.371%
2026-04-30	11.5000	11.7100	11.5000	11.5800	+0.696%	7	2,733	+19.257%
2026-04-29	11.4000	11.5000	10.8900	11.5000	+7.880%	6	2,732	+20.087%
2026-04-28	10.8000	10.8000	10.6600	10.6600	+8.776%	24	2,730	+29.550%
2026-04-27	9.6000	9.9000	9.5500	9.8000	+5.376%	44	2,727	+40.918%
2026-04-24	9.5000	10.0000	9.3000	9.3000	+30.618%	23	2,726	+48.495%
2026-04-22	7.3000	7.3000	7.1200	7.1200	-6.928%	3	2,730	+93.961%
2026-04-21	7.2700	7.6500	7.2700	7.6500	-10.735%	8	2,730	+80.523%
2026-04-20	8.5700	8.5700	8.5700	8.5700	-1.381%	1	2,727	+61.144%
2026-04-17	8.0300	8.6900	8.0300	8.6900	+0.346%	35	2,727	+58.918%
2026-04-16	9.3000	9.3000	8.6600	8.6600	-14.257%	5	2,731	+59.469%
2026-04-15	10.4200	10.4200	9.8000	10.1000	-13.081%	3	2,731	+36.733%
2026-04-14	11.3000	11.6200	11.3000	11.6200	-16.703%	16	2,732	+18.847%
2026-04-13	16.5300	16.5300	13.5300	13.9500	-23.140%	106	2,721	-1.004%
2026-04-10	18.1500	18.1500	18.1500	18.1500	+0.276%	1	2,712	-23.912%
2026-04-09	16.5500	18.1000	16.5500	18.1000	+15.655%	444	2,712	-23.702%
2026-04-08	15.3900	15.6500	15.3900	15.6500	-5.723%	3	2,314	-11.757%
2026-04-02	17.4000	17.4000	16.6000	16.6000	+2.786%	16	2,314	-16.807%
2026-04-01	16.2500	16.3500	16.1500	16.1500	-3.293%	24	2,314	-14.489%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-12.794%	6	2,309	-17.305%
2026-03-30	18.5500	19.1500	18.5500	19.1500	+10.121%	11	2,309	-27.885%
2026-03-26	17.4000	17.4500	17.3500	17.3900	+11.118%	35	2,306	-20.587%
2026-03-25	15.6000	15.6500	15.6000	15.6500	+0.321%	17	2,301	-11.757%
2026-03-24	15.4000	15.6000	15.3500	15.6000	+6.849%	47	2,300	-11.474%
2026-03-23	15.0000	15.0000	14.3500	14.6000	-9.034%	29	2,266	-5.411%
2026-03-20	15.2000	16.0500	15.2000	16.0500	+13.428%	13	2,265	-13.956%
2026-03-19	14.6500	14.6500	14.1500	14.1500	-0.352%	156	2,263	-2.403%
2026-03-17	13.6500	14.3500	13.6500	14.2000	-0.070%	12	2,209	-2.746%
2026-03-16	14.1000	14.2100	14.1000	14.2100	-3.333%	570	2,217	-2.815%
2026-03-13	14.5500	14.8500	14.5500	14.7000	+12.214%	19	1,717	-6.054%
2026-03-12	13.0000	13.1000	13.0000	13.1000	+2.745%	2	1,718	+5.420%
2026-03-11	12.0000	12.7500	11.8800	12.7500	-25.872%	29	1,716	+8.314%
2026-03-10	16.9300	17.6500	16.5900	17.2000	+0.585%	36	1,729	-19.709%
2026-03-09	17.9000	18.8300	17.1000	17.1000	-7.568%	357	1,715	-19.240%
2026-03-06	16.6500	18.5000	15.8500	18.5000	+8.504%	34	1,518	-25.351%
2026-03-05	16.8000	17.0500	16.3500	17.0500	+0.294%	12	1,498	-19.003%
2026-03-04	17.1500	17.2000	17.0000	17.0000	-5.817%	63	1,491	-18.765%
2026-03-03	18.0500	18.0500	18.0500	18.0500	-10.776%	1	1,441	-23.490%
2026-03-02	20.2300	20.2300	20.2300	20.2300	-1.557%	1	1,442	-31.735%
2026-02-27	19.8400	20.5500	19.8400	20.5500	+7.311%	48	1,442	-32.798%
2026-02-26	19.1500	19.1500	19.1500	19.1500	+3.794%	1	1,396	-27.885%
2026-02-25	18.4500	18.4500	18.4500	18.4500	-5.627%	7	1,388	-25.149%
2026-02-24	21.0000	21.0000	19.5500	19.5500	-9.070%	3	1,388	-29.361%
2026-02-23	20.1700	21.6000	20.1700	21.5000	+16.216%	14	1,389	-35.767%
2026-02-20	17.4700	18.5000	17.4700	18.5000	+18.135%	5	1,376	-25.351%
2026-02-19	15.6600	15.6600	15.6600	15.6600	-5.606%	6	1,373	-11.814%
2026-02-17	17.1600	17.1600	16.5900	16.5900	+6.894%	40	1,367	-16.757%
2026-02-13	15.5200	15.5200	15.5200	15.5200	+1.770%	1	1,367	-11.018%
2026-02-10	16.0500	16.0500	15.2500	15.2500	-8.353%	5	1,367	-9.443%
2026-02-09	17.1000	17.1000	16.6400	16.6400	-20.307%	2	1,363	-17.007%
2026-02-06	20.8500	20.8800	20.8500	20.8800	-7.117%	3	1,363	-33.860%
2026-02-05	20.6800	22.4800	20.6800	22.4800	+15.578%	9	1,361	-38.568%
2026-02-04	18.2000	19.6800	18.2000	19.4500	+15.774%	1,282	1,361	-28.997%
2026-02-03	15.3500	16.8000	15.2600	16.8000	+17.073%	45	80	-17.798%
2026-02-02	13.9000	14.3500	13.9000	14.3500	+3.312%	11	36	-3.763%
2026-01-29	13.8900	13.8900	13.8900	13.8900	+24.018%	4	27	-0.576%
2026-01-27	10.9000	11.2000	10.9000	11.2000	+5.660%	4	27	+23.304%
2026-01-22	10.6000	10.6000	10.6000	10.6000	-7.018%	10	23	+30.283%
2026-01-21	11.4000	11.4000	11.4000	11.4000	+16.327%	10	23	+21.140%
2026-01-20	9.8000	9.8000	9.8000	9.8000	+12.903%	3	14	+40.918%
2026-01-16	8.6800	8.6800	8.6800	8.6800	+5.983%	1	10	+59.101%
2026-01-15	8.3200	8.3300	8.1900	8.1900	0.000%	10	10	+68.620%