Dark

ORCL20261120P135
ORCL Nov 20 2026 135.00 Put (ORCL261120P00135000)
option OPRA

EOD

Aug 27, 2026

9.90-6.161%(-0.65)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.5000	10.6500	9.5000	9.9000	-6.161%	77	2,247	0.000%
2026-08-26	11.3000	11.3000	10.2500	10.5500	-10.745%	18	2,229	-6.161%
2026-08-25	12.2500	12.3500	11.6900	11.8200	-6.190%	32	2,227	-16.244%
2026-08-24	13.1400	13.1500	12.5000	12.6000	+7.234%	285	2,211	-21.429%
2026-08-21	11.9500	12.2500	11.5500	11.7500	-13.284%	11	2,031	-15.745%
2026-08-20	13.0300	13.9000	13.0300	13.5500	+4.231%	29	2,029	-26.937%
2026-08-19	12.7300	14.7000	12.3400	13.0000	0.000%	63	2,017	-23.846%
2026-08-18	13.0000	13.2000	12.5000	13.0000	+9.705%	207	2,013	-23.846%
2026-08-17	11.9400	12.2500	11.2000	11.8500	+3.947%	95	2,018	-16.456%
2026-08-14	10.5000	11.5000	10.2600	11.4000	+12.315%	107	1,999	-13.158%
2026-08-13	10.4400	10.6500	9.8300	10.1500	-10.336%	156	1,954	-2.463%
2026-08-12	12.5000	12.5000	11.2700	11.3200	-16.210%	32	1,899	-12.544%
2026-08-11	14.5000	14.5000	13.5000	13.5100	+8.514%	41	1,894	-26.721%
2026-08-10	12.6500	13.0000	12.1500	12.4500	-13.841%	51	1,886	-20.482%
2026-08-07	15.1100	15.3000	14.2000	14.4500	-8.254%	53	1,870	-31.488%
2026-08-06	15.0900	15.7500	14.9500	15.7500	+2.941%	74	1,899	-37.143%
2026-08-05	16.3100	16.3100	15.3000	15.3000	+2.000%	46	1,933	-35.294%
2026-08-04	16.6700	16.6700	14.7500	15.0000	-15.158%	31	1,939	-34.000%
2026-08-03	20.4300	20.4300	17.6800	17.6800	-19.380%	49	1,964	-44.005%
2026-07-31	22.1500	23.5500	21.7500	21.9300	-8.815%	180	1,938	-54.856%
2026-07-30	24.9200	24.9200	23.7400	24.0500	-14.107%	29	1,741	-58.836%
2026-07-29	28.3000	28.3000	28.0000	28.0000	+6.383%	12	1,715	-64.643%
2026-07-28	30.0000	30.0000	26.3200	26.3200	-2.699%	21	1,710	-62.386%
2026-07-27	29.2200	29.2300	26.7400	27.0500	-4.248%	20	1,712	-63.401%
2026-07-24	28.1400	28.2500	28.1400	28.2500	+2.318%	11	1,709	-64.956%
2026-07-23	26.1000	27.6100	24.7500	27.6100	+12.602%	7	1,709	-64.143%
2026-07-22	24.3000	24.5200	24.3000	24.5200	+1.532%	3	1,706	-59.625%
2026-07-21	25.8000	26.1000	23.9500	24.1500	-10.190%	8	1,706	-59.006%
2026-07-20	27.1500	27.1500	26.0500	26.8900	+10.887%	13	1,702	-63.183%
2026-07-17	25.5000	25.5000	23.3000	24.2500	+1.380%	34	1,694	-59.175%
2026-07-16	23.5000	24.1000	23.4000	23.9200	+15.556%	52	1,718	-58.612%
2026-07-15	21.4000	22.2900	20.4000	20.7000	-12.176%	57	1,691	-52.174%
2026-07-14	21.8200	23.5700	21.8200	23.5700	+15.596%	130	1,637	-57.997%
2026-07-13	19.1800	20.3900	18.9000	20.3900	+17.861%	76	1,569	-51.447%
2026-07-10	16.1000	17.6500	16.1000	17.3000	+4.217%	36	1,526	-42.775%
2026-07-09	16.8000	16.8500	15.6000	16.6000	-10.512%	85	1,516	-40.361%
2026-07-08	18.5000	18.7100	18.4100	18.5500	+3.343%	10	1,500	-46.631%
2026-07-07	18.3200	18.6500	17.9500	17.9500	+9.451%	138	1,494	-44.847%
2026-07-06	17.3000	17.3000	16.1500	16.4000	-10.137%	11	1,478	-39.634%
2026-07-02	15.6500	18.2500	15.4000	18.2500	+10.942%	23	1,473	-45.753%
2026-07-01	15.5000	16.4500	15.5000	16.4500	+13.058%	14	1,473	-39.818%
2026-06-30	15.0500	15.0500	14.5500	14.5500	-1.020%	2	1,478	-31.959%
2026-06-29	14.7500	14.8500	14.4000	14.7000	+5.984%	196	1,477	-32.653%
2026-06-26	13.1700	13.8700	13.1700	13.8700	+3.817%	26	1,307	-28.623%
2026-06-25	13.2500	13.9000	13.2500	13.3600	+8.972%	11	1,307	-25.898%
2026-06-24	9.8500	12.3500	9.8500	12.2600	+28.377%	206	1,301	-19.250%
2026-06-23	8.6000	9.5500	8.5900	9.5500	+33.194%	51	1,210	+3.665%
2026-06-22	7.1700	7.1700	7.1700	7.1700	+11.163%	1	1,171	+38.075%
2026-06-18	6.9000	6.9000	6.4500	6.4500	+9.322%	25	1,152	+53.488%
2026-06-17	6.2100	6.3000	5.9000	5.9000	0.000%	12	1,152	+67.797%
2026-06-16	6.0500	6.0500	5.8500	5.9000	+0.511%	11	1,152	+67.797%
2026-06-15	6.3000	6.3000	5.8700	5.8700	-19.479%	3	1,132	+68.654%
2026-06-12	7.9000	7.9200	7.2900	7.2900	-2.800%	24	1,132	+35.802%
2026-06-11	8.4000	8.9000	7.5000	7.5000	+21.951%	153	1,132	+32.000%
2026-06-10	5.5500	6.1500	5.5000	6.1500	-1.600%	22	1,038	+60.976%
2026-06-09	5.7500	6.2500	5.7500	6.2500	+15.741%	13	1,050	+58.400%
2026-06-08	5.4500	5.4500	5.4000	5.4000	-3.571%	8	1,048	+83.333%
2026-06-05	4.2500	5.6000	4.2500	5.6000	+34.940%	89	1,049	+76.786%
2026-06-03	4.4000	4.4000	4.1500	4.1500	+5.330%	28	1,113	+138.554%
2026-06-02	3.7100	3.9500	3.7000	3.9400	+6.199%	51	1,121	+151.269%
2026-06-01	4.2000	4.2000	3.7000	3.7100	-22.708%	22	1,129	+166.846%
2026-05-29	5.5000	5.5000	4.8000	4.8000	-19.328%	3	1,131	+106.250%
2026-05-28	6.0500	6.0500	5.8000	5.9500	-19.595%	128	1,132	+66.387%
2026-05-27	7.5500	7.5500	7.4000	7.4000	+6.322%	3	1,230	+33.784%
2026-05-26	7.3100	7.3100	6.9600	6.9600	-5.946%	4	1,229	+42.241%
2026-05-22	7.6000	7.6000	7.4000	7.4000	-9.756%	39	1,232	+33.784%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-4.651%	1	1,232	+20.732%
2026-05-20	9.1500	9.1500	8.6000	8.6000	+7.500%	30	1,232	+15.116%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+5.263%	3	1,228	+23.750%
2026-05-14	7.6000	7.6000	7.6000	7.6000	-7.317%	2	1,228	+30.263%
2026-05-13	8.1000	8.4500	8.1000	8.2000	-6.286%	15	1,226	+20.732%
2026-05-12	8.9000	8.9000	8.7500	8.7500	+8.025%	4	1,226	+13.143%
2026-05-11	8.5000	8.5000	8.1000	8.1000	-1.818%	128	1,226	+22.222%
2026-05-08	7.9500	8.2500	7.9500	8.2500	-2.941%	11	1,128	+20.000%
2026-05-07	7.9500	8.5000	7.9500	8.5000	-3.409%	2	1,127	+16.471%
2026-05-06	8.6500	9.0500	8.6500	8.8000	-8.333%	15	1,126	+12.500%
2026-05-04	9.8000	9.8000	9.4500	9.6000	-20.332%	28	1,129	+3.125%
2026-05-01	11.5600	12.0500	11.5600	12.0500	-11.070%	10	1,134	-17.842%
2026-04-30	13.6500	13.6500	13.5500	13.5500	+2.264%	9	1,134	-26.937%
2026-04-29	13.5000	13.5000	12.9000	13.2500	+8.163%	454	1,142	-25.283%
2026-04-28	12.8500	12.8500	12.2500	12.2500	+10.860%	6	734	-19.184%
2026-04-27	11.3000	11.3100	11.0500	11.0500	-4.329%	160	729	-10.407%
2026-04-24	11.0000	11.5500	10.9000	11.5500	+15.500%	15	618	-14.286%
2026-04-23	10.1000	10.1000	9.9000	10.0000	+18.483%	13	617	-1.000%
2026-04-22	8.5500	8.7000	8.2700	8.4400	-4.633%	113	606	+17.299%
2026-04-21	9.2000	9.2000	8.8500	8.8500	-11.500%	13	581	+11.864%
2026-04-20	10.1000	10.1500	10.0000	10.0000	+4.167%	5	581	-1.000%
2026-04-17	9.3000	9.7000	9.3000	9.6000	-4.000%	4	583	+3.125%
2026-04-16	10.2200	10.2200	10.0000	10.0000	-14.163%	6	580	-1.000%
2026-04-15	11.9200	11.9200	11.6000	11.6500	-11.876%	4	580	-15.021%
2026-04-14	13.0000	13.2200	13.0000	13.2200	-15.473%	34	580	-25.113%
2026-04-13	17.9000	17.9000	15.3000	15.6400	-24.262%	6	553	-36.701%
2026-04-10	20.6900	21.2600	20.5500	20.6500	+1.325%	17	551	-52.058%
2026-04-09	20.3800	20.3800	20.3800	20.3800	+21.744%	1	548	-51.423%
2026-04-08	16.7400	16.7400	16.7400	16.7400	-16.300%	1	549	-40.860%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+6.383%	4	549	-50.500%
2026-04-02	19.0500	19.0500	18.8000	18.8000	+1.897%	28	554	-47.340%
2026-04-01	18.3700	18.4500	18.3700	18.4500	-1.862%	12	554	-46.341%
2026-03-31	18.8000	18.8000	18.8000	18.8000	-11.279%	1	553	-47.340%
2026-03-30	21.4600	21.4600	21.1900	21.1900	0.000%	22	553	-53.280%
2026-03-27	21.1400	21.1900	21.1400	21.1900	+8.667%	6	555	-53.280%
2026-03-26	19.5000	19.5000	19.5000	19.5000	+3.011%	1	556	-49.231%
2026-03-25	18.7000	19.0000	18.7000	18.9300	+14.036%	24	555	-47.702%
2026-03-23	16.7100	16.7100	16.6000	16.6000	-7.778%	2	568	-40.361%
2026-03-20	17.5500	18.0000	17.5500	18.0000	+11.111%	14	567	-45.000%
2026-03-19	16.1000	16.3000	16.1000	16.2000	-1.520%	5	563	-38.889%
2026-03-18	16.4500	16.4500	16.4500	16.4500	+4.777%	5	566	-39.818%
2026-03-17	15.7000	15.7000	15.7000	15.7000	-3.799%	3	566	-36.943%
2026-03-13	15.9000	16.7500	15.9000	16.3200	+5.426%	10	569	-39.338%
2026-03-12	14.7600	15.4800	14.7600	15.4800	+6.392%	2	566	-36.047%
2026-03-11	13.4400	14.5500	13.3500	14.5500	-25.193%	23	564	-31.959%
2026-03-10	19.9000	19.9000	19.4100	19.4500	-5.307%	15	549	-49.100%
2026-03-09	20.8000	20.8000	20.5300	20.5400	+6.979%	29	550	-51.801%
2026-03-06	18.1000	19.2000	17.9500	19.2000	0.000%	9	540	-48.438%
2026-03-05	18.7500	19.2000	18.7500	19.2000	-1.031%	27	535	-48.438%
2026-03-04	19.1500	19.4000	19.1500	19.4000	-8.144%	25	560	-48.969%
2026-03-03	21.1200	21.1200	21.1200	21.1200	-7.287%	2	552	-53.125%
2026-02-27	22.1000	22.7800	22.1000	22.7800	+9.519%	28	552	-56.541%
2026-02-26	21.0000	21.0000	20.0000	20.8000	+2.211%	25	533	-52.404%
2026-02-25	20.2800	20.3500	20.2800	20.3500	-6.950%	6	515	-51.351%
2026-02-24	21.8700	21.8700	21.8700	21.8700	-10.185%	1	515	-54.733%
2026-02-23	24.3500	24.3500	24.3500	24.3500	+15.952%	2	515	-59.343%
2026-02-20	20.6000	21.0000	20.6000	21.0000	+20.344%	4	514	-52.857%
2026-02-11	17.4500	17.4500	17.4500	17.4500	-1.133%	2	510	-43.266%
2026-02-10	17.6500	17.6500	17.6500	17.6500	-4.852%	1	505	-43.909%
2026-02-09	18.5500	18.5500	18.5500	18.5500	-24.007%	1	504	-46.631%
2026-02-05	23.0000	24.4100	23.0000	24.4100	+17.074%	6	505	-59.443%
2026-02-04	21.4000	22.1000	19.6400	20.8500	+9.621%	392	506	-52.518%
2026-02-03	18.1000	19.4500	18.1000	19.0200	+23.107%	411	162	-47.950%
2026-01-30	15.4500	15.4500	15.4000	15.4500	+25.101%	28	56	-35.922%
2026-01-27	12.3500	12.3500	12.3500	12.3500	+3.347%	21	28	-19.838%
2026-01-22	11.9500	11.9500	11.9500	11.9500	-12.454%	1	7	-17.155%
2026-01-21	12.5400	13.6500	12.5400	13.6500	+51.667%	3	6	-27.473%
2026-01-15	9.0000	9.0000	9.0000	9.0000	0.000%	3	3	+10.000%