Dark

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

EOD

Aug 27, 2026

7.90-8.353%(-0.72)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.7000	8.6500	7.5000	7.9000	-8.353%	209	5,187	0.000%
2026-08-26	8.4200	8.9900	8.0000	8.6200	-12.398%	57	5,214	-8.353%
2026-08-25	9.9300	10.2000	9.7500	9.8400	-7.606%	363	5,234	-19.715%
2026-08-24	10.3600	11.0000	10.2800	10.6500	+10.021%	30	5,481	-25.822%
2026-08-21	10.6200	10.6200	9.4000	9.6800	-13.571%	62	5,470	-18.388%
2026-08-20	10.5800	11.4800	10.5800	11.2000	+3.036%	349	5,431	-29.464%
2026-08-19	10.7000	12.2000	10.4400	10.8700	+5.024%	895	5,303	-27.323%
2026-08-18	10.7800	10.8500	10.1500	10.3500	+8.038%	78	4,675	-23.671%
2026-08-17	10.0500	10.0500	9.3500	9.5800	+4.699%	37	4,630	-17.537%
2026-08-14	8.5500	9.2800	8.4000	9.1500	+4.931%	907	4,608	-13.661%
2026-08-13	8.2600	8.8000	7.7500	8.7200	-6.237%	162	3,988	-9.404%
2026-08-12	9.4500	10.2500	9.2000	9.3000	-17.333%	192	3,999	-15.054%
2026-08-11	10.3400	11.7500	10.3400	11.2500	+8.173%	308	3,879	-29.778%
2026-08-10	11.4000	11.4000	10.2500	10.4000	-14.050%	69	3,600	-24.038%
2026-08-07	13.2000	13.2000	12.1000	12.1000	-9.023%	406	3,575	-34.711%
2026-08-06	13.0000	13.3500	12.6000	13.3000	+2.308%	63	3,189	-40.602%
2026-08-05	12.9500	13.3000	12.9500	13.0000	-1.887%	81	3,183	-39.231%
2026-08-04	14.4900	14.4900	12.4500	13.2500	-10.412%	37	3,163	-40.377%
2026-08-03	16.6300	17.1500	14.7900	14.7900	-22.525%	47	3,163	-46.586%
2026-07-31	19.1700	20.5500	18.8500	19.0900	-6.146%	184	3,171	-58.617%
2026-07-30	22.3000	22.3000	20.3300	20.3400	-15.916%	233	3,153	-61.160%
2026-07-29	25.4500	25.4500	23.7800	24.1900	+1.853%	49	3,017	-67.342%
2026-07-28	26.0800	26.3300	23.7500	23.7500	-0.419%	36	3,023	-66.737%
2026-07-27	23.8000	24.2000	23.7500	23.8500	-10.774%	45	3,018	-66.876%
2026-07-24	25.7300	26.7300	25.0500	26.7300	+8.438%	28	3,028	-70.445%
2026-07-23	23.3800	24.6500	23.3800	24.6500	+14.545%	7	3,001	-67.951%
2026-07-22	20.6500	21.5200	20.6500	21.5200	-0.829%	4	3,001	-63.290%
2026-07-21	22.2500	22.2500	21.7000	21.7000	-6.987%	5	3,000	-63.594%
2026-07-20	22.2500	23.9000	22.2500	23.3300	+9.995%	44	3,002	-66.138%
2026-07-17	21.9200	22.5000	20.1400	21.2100	+1.241%	41	2,997	-62.753%
2026-07-16	19.1000	21.0300	19.1000	20.9500	+14.795%	68	3,005	-62.291%
2026-07-15	19.0000	19.0000	17.6500	18.2500	-9.429%	53	2,986	-56.712%
2026-07-14	19.5500	20.2000	19.4500	20.1500	+8.684%	695	2,959	-60.794%
2026-07-13	16.3700	19.6000	16.3700	18.5400	+24.848%	30	2,362	-57.389%
2026-07-10	14.6000	14.9000	14.6000	14.8500	+5.694%	11	2,359	-46.801%
2026-07-09	14.0600	14.2500	13.4900	14.0500	-10.680%	110	2,358	-43.772%
2026-07-08	15.5000	15.7500	15.4900	15.7300	+1.681%	19	2,335	-49.777%
2026-07-07	14.5000	16.1200	14.5000	15.4700	+6.690%	184	2,316	-48.933%
2026-07-06	14.2000	14.5000	14.2000	14.5000	-6.452%	2	2,266	-45.517%
2026-07-02	14.4800	15.5600	14.4800	15.5000	+12.238%	55	2,259	-49.032%
2026-07-01	13.4500	13.9600	13.1400	13.8100	+2.221%	34	2,259	-42.795%
2026-06-30	13.5000	13.6000	13.5000	13.5100	+7.821%	104	2,260	-41.525%
2026-06-29	12.8100	12.8100	12.5000	12.5300	+3.383%	24	2,253	-36.951%
2026-06-26	11.7500	12.1200	11.3500	12.1200	+6.784%	91	2,230	-34.818%
2026-06-25	10.9000	11.9800	10.9000	11.3500	+7.278%	23	2,166	-30.396%
2026-06-24	8.2700	10.6000	8.2700	10.5800	+34.777%	16	2,161	-25.331%
2026-06-23	6.8800	7.8500	6.7900	7.8500	+23.817%	45	2,149	+0.637%
2026-06-22	5.7000	6.3400	5.7000	6.3400	+16.330%	8	2,133	+24.606%
2026-06-18	5.4300	5.4500	5.4200	5.4500	+12.371%	5	2,126	+44.954%
2026-06-17	5.2000	5.2300	4.6500	4.8500	-3.000%	49	2,126	+62.887%
2026-06-16	4.9500	5.0000	4.8500	5.0000	+8.696%	27	2,126	+58.000%
2026-06-15	5.0500	5.0500	4.6000	4.6000	-26.984%	7	2,131	+71.739%
2026-06-12	7.3000	7.3000	6.3000	6.3000	-7.353%	170	2,131	+25.397%
2026-06-11	6.9100	7.5500	6.2500	6.8000	+30.518%	188	2,131	+16.176%
2026-06-10	4.7000	5.2100	4.6500	5.2100	+11.563%	42	2,125	+51.631%
2026-06-09	4.5500	4.6700	4.5500	4.6700	+6.136%	6	2,130	+69.165%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-6.780%	1	2,131	+79.545%
2026-06-05	4.0500	4.7200	4.0500	4.7200	+52.258%	17	2,132	+67.373%
2026-06-04	3.5000	3.5000	3.1000	3.1000	-10.663%	8	2,119	+154.839%
2026-06-03	3.8000	3.8000	3.4700	3.4700	+9.810%	20	2,117	+127.666%
2026-06-02	3.1600	3.1600	3.1600	3.1600	-1.250%	1	2,118	+150.000%
2026-06-01	3.6600	3.7000	3.1500	3.2000	-20.000%	921	2,119	+146.875%
2026-05-29	4.4300	4.4300	4.0000	4.0000	-20.000%	13	2,685	+97.500%
2026-05-28	5.6400	5.6400	5.0000	5.0000	-21.260%	2	2,696	+58.000%
2026-05-27	6.2100	6.3500	6.2100	6.3500	+0.794%	5	2,696	+24.409%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-7.353%	77	2,698	+25.397%
2026-05-21	6.8700	6.8700	6.7500	6.8000	-4.090%	38	2,698	+16.176%
2026-05-20	7.8000	7.8000	7.0900	7.0900	-7.562%	10	2,698	+11.425%
2026-05-19	7.6700	7.6700	7.6700	7.6700	+5.213%	1	2,697	+2.999%
2026-05-18	7.2900	7.2900	7.2900	7.2900	+7.206%	1	2,697	+8.368%
2026-05-15	6.8000	6.8000	6.8000	6.8000	-4.895%	1	2,697	+16.176%
2026-05-13	7.1500	7.1500	7.1500	7.1500	-3.378%	1	2,697	+10.490%
2026-05-12	7.4000	7.4000	7.4000	7.4000	+8.824%	1	2,698	+6.757%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-4.225%	2	2,698	+16.176%
2026-05-08	7.1500	7.1500	7.1000	7.1000	+1.429%	31	2,697	+11.268%
2026-05-07	6.8000	7.0000	6.8000	7.0000	-6.667%	32	2,727	+12.857%
2026-05-06	8.1700	8.1700	7.5000	7.5000	-6.484%	9	2,725	+5.333%
2026-05-05	8.1000	8.3600	8.0000	8.0200	-17.320%	6	2,730	-1.496%
2026-05-01	9.7800	9.7800	9.5000	9.7000	-16.235%	26	2,733	-18.557%
2026-04-30	11.5000	11.7100	11.5000	11.5800	+0.696%	7	2,733	-31.779%
2026-04-29	11.4000	11.5000	10.8900	11.5000	+7.880%	6	2,732	-31.304%
2026-04-28	10.8000	10.8000	10.6600	10.6600	+8.776%	24	2,730	-25.891%
2026-04-27	9.6000	9.9000	9.5500	9.8000	+5.376%	44	2,727	-19.388%
2026-04-24	9.5000	10.0000	9.3000	9.3000	+30.618%	23	2,726	-15.054%
2026-04-22	7.3000	7.3000	7.1200	7.1200	-6.928%	3	2,730	+10.955%
2026-04-21	7.2700	7.6500	7.2700	7.6500	-10.735%	8	2,730	+3.268%
2026-04-20	8.5700	8.5700	8.5700	8.5700	-1.381%	1	2,727	-7.818%
2026-04-17	8.0300	8.6900	8.0300	8.6900	+0.346%	35	2,727	-9.091%
2026-04-16	9.3000	9.3000	8.6600	8.6600	-14.257%	5	2,731	-8.776%
2026-04-15	10.4200	10.4200	9.8000	10.1000	-13.081%	3	2,731	-21.782%
2026-04-14	11.3000	11.6200	11.3000	11.6200	-16.703%	16	2,732	-32.014%
2026-04-13	16.5300	16.5300	13.5300	13.9500	-23.140%	106	2,721	-43.369%
2026-04-10	18.1500	18.1500	18.1500	18.1500	+0.276%	1	2,712	-56.474%
2026-04-09	16.5500	18.1000	16.5500	18.1000	+15.655%	444	2,712	-56.354%
2026-04-08	15.3900	15.6500	15.3900	15.6500	-5.723%	3	2,314	-49.521%
2026-04-02	17.4000	17.4000	16.6000	16.6000	+2.786%	16	2,314	-52.410%
2026-04-01	16.2500	16.3500	16.1500	16.1500	-3.293%	24	2,314	-51.084%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-12.794%	6	2,309	-52.695%
2026-03-30	18.5500	19.1500	18.5500	19.1500	+10.121%	11	2,309	-58.747%
2026-03-26	17.4000	17.4500	17.3500	17.3900	+11.118%	35	2,306	-54.572%
2026-03-25	15.6000	15.6500	15.6000	15.6500	+0.321%	17	2,301	-49.521%
2026-03-24	15.4000	15.6000	15.3500	15.6000	+6.849%	47	2,300	-49.359%
2026-03-23	15.0000	15.0000	14.3500	14.6000	-9.034%	29	2,266	-45.890%
2026-03-20	15.2000	16.0500	15.2000	16.0500	+13.428%	13	2,265	-50.779%
2026-03-19	14.6500	14.6500	14.1500	14.1500	-0.352%	156	2,263	-44.170%
2026-03-17	13.6500	14.3500	13.6500	14.2000	-0.070%	12	2,209	-44.366%
2026-03-16	14.1000	14.2100	14.1000	14.2100	-3.333%	570	2,217	-44.405%
2026-03-13	14.5500	14.8500	14.5500	14.7000	+12.214%	19	1,717	-46.259%
2026-03-12	13.0000	13.1000	13.0000	13.1000	+2.745%	2	1,718	-39.695%
2026-03-11	12.0000	12.7500	11.8800	12.7500	-25.872%	29	1,716	-38.039%
2026-03-10	16.9300	17.6500	16.5900	17.2000	+0.585%	36	1,729	-54.070%
2026-03-09	17.9000	18.8300	17.1000	17.1000	-7.568%	357	1,715	-53.801%
2026-03-06	16.6500	18.5000	15.8500	18.5000	+8.504%	34	1,518	-57.297%
2026-03-05	16.8000	17.0500	16.3500	17.0500	+0.294%	12	1,498	-53.666%
2026-03-04	17.1500	17.2000	17.0000	17.0000	-5.817%	63	1,491	-53.529%
2026-03-03	18.0500	18.0500	18.0500	18.0500	-10.776%	1	1,441	-56.233%
2026-03-02	20.2300	20.2300	20.2300	20.2300	-1.557%	1	1,442	-60.949%
2026-02-27	19.8400	20.5500	19.8400	20.5500	+7.311%	48	1,442	-61.557%
2026-02-26	19.1500	19.1500	19.1500	19.1500	+3.794%	1	1,396	-58.747%
2026-02-25	18.4500	18.4500	18.4500	18.4500	-5.627%	7	1,388	-57.182%
2026-02-24	21.0000	21.0000	19.5500	19.5500	-9.070%	3	1,388	-59.591%
2026-02-23	20.1700	21.6000	20.1700	21.5000	+16.216%	14	1,389	-63.256%
2026-02-20	17.4700	18.5000	17.4700	18.5000	+18.135%	5	1,376	-57.297%
2026-02-19	15.6600	15.6600	15.6600	15.6600	-5.606%	6	1,373	-49.553%
2026-02-17	17.1600	17.1600	16.5900	16.5900	+6.894%	40	1,367	-52.381%
2026-02-13	15.5200	15.5200	15.5200	15.5200	+1.770%	1	1,367	-49.098%
2026-02-10	16.0500	16.0500	15.2500	15.2500	-8.353%	5	1,367	-48.197%
2026-02-09	17.1000	17.1000	16.6400	16.6400	-20.307%	2	1,363	-52.524%
2026-02-06	20.8500	20.8800	20.8500	20.8800	-7.117%	3	1,363	-62.165%
2026-02-05	20.6800	22.4800	20.6800	22.4800	+15.578%	9	1,361	-64.858%
2026-02-04	18.2000	19.6800	18.2000	19.4500	+15.774%	1,282	1,361	-59.383%
2026-02-03	15.3500	16.8000	15.2600	16.8000	+17.073%	45	80	-52.976%
2026-02-02	13.9000	14.3500	13.9000	14.3500	+3.312%	11	36	-44.948%
2026-01-29	13.8900	13.8900	13.8900	13.8900	+24.018%	4	27	-43.125%
2026-01-27	10.9000	11.2000	10.9000	11.2000	+5.660%	4	27	-29.464%
2026-01-22	10.6000	10.6000	10.6000	10.6000	-7.018%	10	23	-25.472%
2026-01-21	11.4000	11.4000	11.4000	11.4000	+16.327%	10	23	-30.702%
2026-01-20	9.8000	9.8000	9.8000	9.8000	+12.903%	3	14	-19.388%
2026-01-16	8.6800	8.6800	8.6800	8.6800	+5.983%	1	10	-8.986%
2026-01-15	8.3200	8.3300	8.1900	8.1900	0.000%	10	10	-3.541%