Dark

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

EOD

Jul 1, 2026

16.45+13.058%(+1.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.5000	16.4500	15.5000	16.4500	+13.058%	14	1,473	0.000%
2026-06-30	15.0500	15.0500	14.5500	14.5500	-1.020%	2	1,478	+13.058%
2026-06-29	14.7500	14.8500	14.4000	14.7000	+5.984%	196	1,477	+11.905%
2026-06-26	13.1700	13.8700	13.1700	13.8700	+3.817%	26	1,307	+18.601%
2026-06-25	13.2500	13.9000	13.2500	13.3600	+8.972%	11	1,307	+23.129%
2026-06-24	9.8500	12.3500	9.8500	12.2600	+28.377%	206	1,301	+34.176%
2026-06-23	8.6000	9.5500	8.5900	9.5500	+33.194%	51	1,210	+72.251%
2026-06-22	7.1700	7.1700	7.1700	7.1700	+11.163%	1	1,171	+129.428%
2026-06-18	6.9000	6.9000	6.4500	6.4500	+9.322%	25	1,152	+155.039%
2026-06-17	6.2100	6.3000	5.9000	5.9000	0.000%	12	1,152	+178.814%
2026-06-16	6.0500	6.0500	5.8500	5.9000	+0.511%	11	1,152	+178.814%
2026-06-15	6.3000	6.3000	5.8700	5.8700	-19.479%	3	1,132	+180.239%
2026-06-12	7.9000	7.9200	7.2900	7.2900	-2.800%	24	1,132	+125.652%
2026-06-11	8.4000	8.9000	7.5000	7.5000	+21.951%	153	1,132	+119.333%
2026-06-10	5.5500	6.1500	5.5000	6.1500	-1.600%	22	1,038	+167.480%
2026-06-09	5.7500	6.2500	5.7500	6.2500	+15.741%	13	1,050	+163.200%
2026-06-08	5.4500	5.4500	5.4000	5.4000	-3.571%	8	1,048	+204.630%
2026-06-05	4.2500	5.6000	4.2500	5.6000	+34.940%	89	1,049	+193.750%
2026-06-03	4.4000	4.4000	4.1500	4.1500	+5.330%	28	1,113	+296.386%
2026-06-02	3.7100	3.9500	3.7000	3.9400	+6.199%	51	1,121	+317.513%
2026-06-01	4.2000	4.2000	3.7000	3.7100	-22.708%	22	1,129	+343.396%
2026-05-29	5.5000	5.5000	4.8000	4.8000	-19.328%	3	1,131	+242.708%
2026-05-28	6.0500	6.0500	5.8000	5.9500	-19.595%	128	1,132	+176.471%
2026-05-27	7.5500	7.5500	7.4000	7.4000	+6.322%	3	1,230	+122.297%
2026-05-26	7.3100	7.3100	6.9600	6.9600	-5.946%	4	1,229	+136.351%
2026-05-22	7.6000	7.6000	7.4000	7.4000	-9.756%	39	1,232	+122.297%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-4.651%	1	1,232	+100.610%
2026-05-20	9.1500	9.1500	8.6000	8.6000	+7.500%	30	1,232	+91.279%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+5.263%	3	1,228	+105.625%
2026-05-14	7.6000	7.6000	7.6000	7.6000	-7.317%	2	1,228	+116.447%
2026-05-13	8.1000	8.4500	8.1000	8.2000	-6.286%	15	1,226	+100.610%
2026-05-12	8.9000	8.9000	8.7500	8.7500	+8.025%	4	1,226	+88.000%
2026-05-11	8.5000	8.5000	8.1000	8.1000	-1.818%	128	1,226	+103.086%
2026-05-08	7.9500	8.2500	7.9500	8.2500	-2.941%	11	1,128	+99.394%
2026-05-07	7.9500	8.5000	7.9500	8.5000	-3.409%	2	1,127	+93.529%
2026-05-06	8.6500	9.0500	8.6500	8.8000	-8.333%	15	1,126	+86.932%
2026-05-04	9.8000	9.8000	9.4500	9.6000	-20.332%	28	1,129	+71.354%
2026-05-01	11.5600	12.0500	11.5600	12.0500	-11.070%	10	1,134	+36.515%
2026-04-30	13.6500	13.6500	13.5500	13.5500	+2.264%	9	1,134	+21.402%
2026-04-29	13.5000	13.5000	12.9000	13.2500	+8.163%	454	1,142	+24.151%
2026-04-28	12.8500	12.8500	12.2500	12.2500	+10.860%	6	734	+34.286%
2026-04-27	11.3000	11.3100	11.0500	11.0500	-4.329%	160	729	+48.869%
2026-04-24	11.0000	11.5500	10.9000	11.5500	+15.500%	15	618	+42.424%
2026-04-23	10.1000	10.1000	9.9000	10.0000	+18.483%	13	617	+64.500%
2026-04-22	8.5500	8.7000	8.2700	8.4400	-4.633%	113	606	+94.905%
2026-04-21	9.2000	9.2000	8.8500	8.8500	-11.500%	13	581	+85.876%
2026-04-20	10.1000	10.1500	10.0000	10.0000	+4.167%	5	581	+64.500%
2026-04-17	9.3000	9.7000	9.3000	9.6000	-4.000%	4	583	+71.354%
2026-04-16	10.2200	10.2200	10.0000	10.0000	-14.163%	6	580	+64.500%
2026-04-15	11.9200	11.9200	11.6000	11.6500	-11.876%	4	580	+41.202%
2026-04-14	13.0000	13.2200	13.0000	13.2200	-15.473%	34	580	+24.433%
2026-04-13	17.9000	17.9000	15.3000	15.6400	-24.262%	6	553	+5.179%
2026-04-10	20.6900	21.2600	20.5500	20.6500	+1.325%	17	551	-20.339%
2026-04-09	20.3800	20.3800	20.3800	20.3800	+21.744%	1	548	-19.284%
2026-04-08	16.7400	16.7400	16.7400	16.7400	-16.300%	1	549	-1.732%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+6.383%	4	549	-17.750%
2026-04-02	19.0500	19.0500	18.8000	18.8000	+1.897%	28	554	-12.500%
2026-04-01	18.3700	18.4500	18.3700	18.4500	-1.862%	12	554	-10.840%
2026-03-31	18.8000	18.8000	18.8000	18.8000	-11.279%	1	553	-12.500%
2026-03-30	21.4600	21.4600	21.1900	21.1900	0.000%	22	553	-22.369%
2026-03-27	21.1400	21.1900	21.1400	21.1900	+8.667%	6	555	-22.369%
2026-03-26	19.5000	19.5000	19.5000	19.5000	+3.011%	1	556	-15.641%
2026-03-25	18.7000	19.0000	18.7000	18.9300	+14.036%	24	555	-13.101%
2026-03-23	16.7100	16.7100	16.6000	16.6000	-7.778%	2	568	-0.904%
2026-03-20	17.5500	18.0000	17.5500	18.0000	+11.111%	14	567	-8.611%
2026-03-19	16.1000	16.3000	16.1000	16.2000	-1.520%	5	563	+1.543%
2026-03-18	16.4500	16.4500	16.4500	16.4500	+4.777%	5	566	0.000%
2026-03-17	15.7000	15.7000	15.7000	15.7000	-3.799%	3	566	+4.777%
2026-03-13	15.9000	16.7500	15.9000	16.3200	+5.426%	10	569	+0.797%
2026-03-12	14.7600	15.4800	14.7600	15.4800	+6.392%	2	566	+6.266%
2026-03-11	13.4400	14.5500	13.3500	14.5500	-25.193%	23	564	+13.058%
2026-03-10	19.9000	19.9000	19.4100	19.4500	-5.307%	15	549	-15.424%
2026-03-09	20.8000	20.8000	20.5300	20.5400	+6.979%	29	550	-19.912%
2026-03-06	18.1000	19.2000	17.9500	19.2000	0.000%	9	540	-14.323%
2026-03-05	18.7500	19.2000	18.7500	19.2000	-1.031%	27	535	-14.323%
2026-03-04	19.1500	19.4000	19.1500	19.4000	-8.144%	25	560	-15.206%
2026-03-03	21.1200	21.1200	21.1200	21.1200	-7.287%	2	552	-22.112%
2026-02-27	22.1000	22.7800	22.1000	22.7800	+9.519%	28	552	-27.788%
2026-02-26	21.0000	21.0000	20.0000	20.8000	+2.211%	25	533	-20.913%
2026-02-25	20.2800	20.3500	20.2800	20.3500	-6.950%	6	515	-19.165%
2026-02-24	21.8700	21.8700	21.8700	21.8700	-10.185%	1	515	-24.783%
2026-02-23	24.3500	24.3500	24.3500	24.3500	+15.952%	2	515	-32.444%
2026-02-20	20.6000	21.0000	20.6000	21.0000	+20.344%	4	514	-21.667%
2026-02-11	17.4500	17.4500	17.4500	17.4500	-1.133%	2	510	-5.731%
2026-02-10	17.6500	17.6500	17.6500	17.6500	-4.852%	1	505	-6.799%
2026-02-09	18.5500	18.5500	18.5500	18.5500	-24.007%	1	504	-11.321%
2026-02-05	23.0000	24.4100	23.0000	24.4100	+17.074%	6	505	-32.610%
2026-02-04	21.4000	22.1000	19.6400	20.8500	+9.621%	392	506	-21.103%
2026-02-03	18.1000	19.4500	18.1000	19.0200	+23.107%	411	162	-13.512%
2026-01-30	15.4500	15.4500	15.4000	15.4500	+25.101%	28	56	+6.472%
2026-01-27	12.3500	12.3500	12.3500	12.3500	+3.347%	21	28	+33.198%
2026-01-22	11.9500	11.9500	11.9500	11.9500	-12.454%	1	7	+37.657%
2026-01-21	12.5400	13.6500	12.5400	13.6500	+51.667%	3	6	+20.513%
2026-01-15	9.0000	9.0000	9.0000	9.0000	0.000%	3	3	+82.778%