Dark

ORCL20261120P140
ORCL Nov 20 2026 140.00 Put (ORCL261120P00140000)
option OPRA

EOD

Aug 27, 2026

12.15-3.571%(-0.45)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.0500	13.0500	11.0500	12.1500	-3.571%	145	6,944	0.000%
2026-08-26	13.4000	13.4000	12.4500	12.6000	-11.268%	59	6,883	-3.571%
2026-08-25	14.3700	14.7000	14.0000	14.2000	-7.971%	59	6,860	-14.437%
2026-08-24	15.9900	15.9900	14.9200	15.4300	+4.257%	108	6,829	-21.257%
2026-08-21	14.1200	14.8500	13.7500	14.8000	-7.960%	122	6,770	-17.905%
2026-08-20	15.1000	16.3500	15.1000	16.0800	+6.490%	51	6,741	-24.440%
2026-08-19	16.7000	17.7800	14.4400	15.1000	-0.592%	267	6,723	-19.536%
2026-08-18	15.0500	15.4200	14.8000	15.1900	+9.675%	399	6,712	-20.013%
2026-08-17	13.7800	14.7300	13.5400	13.8500	+6.950%	1,004	6,451	-12.274%
2026-08-14	12.4500	13.7000	12.4500	12.9500	+7.025%	1,207	5,581	-6.178%
2026-08-13	12.0000	12.1000	11.3200	12.1000	-9.836%	25	5,066	+0.413%
2026-08-12	13.4700	15.0500	13.2200	13.4200	-17.415%	80	5,047	-9.463%
2026-08-11	16.4000	16.5300	16.2500	16.2500	+12.146%	678	5,031	-25.231%
2026-08-10	15.6800	15.6800	14.4900	14.4900	-14.765%	85	4,491	-16.149%
2026-08-07	18.1000	18.2800	16.9000	17.0000	-6.336%	128	4,484	-28.529%
2026-08-06	18.1500	18.2400	17.4000	18.1500	+1.002%	58	4,486	-33.058%
2026-08-05	18.3400	18.3500	17.8400	17.9700	+2.393%	11	4,469	-32.387%
2026-08-04	19.0200	19.2600	17.0500	17.5500	-11.364%	302	4,470	-30.769%
2026-08-03	20.7500	22.4000	19.8000	19.8000	-23.315%	232	4,518	-38.636%
2026-07-31	25.8200	25.8200	25.8200	25.8200	-5.490%	1	4,525	-52.943%
2026-07-30	28.1000	28.1000	26.8500	27.3200	-13.270%	33	4,525	-55.527%
2026-07-29	31.5000	31.5000	31.5000	31.5000	+3.960%	6	4,521	-61.429%
2026-07-28	32.2500	32.2500	30.3000	30.3000	-0.656%	34	4,521	-59.901%
2026-07-27	31.0000	31.1000	30.5000	30.5000	-4.479%	41	4,529	-60.164%
2026-07-24	32.0000	32.0500	31.8500	31.9300	+5.484%	122	4,547	-61.948%
2026-07-23	29.0200	30.2700	29.0200	30.2700	+13.159%	4	4,640	-59.861%
2026-07-22	26.7500	26.7500	26.7500	26.7500	-1.473%	1	4,641	-54.579%
2026-07-21	27.8500	27.8500	27.1500	27.1500	-7.084%	8	4,642	-55.249%
2026-07-20	29.7500	29.7500	29.2200	29.2200	+6.216%	4	4,636	-58.419%
2026-07-17	27.9100	27.9100	26.2000	27.5100	+1.701%	16	4,638	-55.834%
2026-07-16	26.7500	27.3000	26.6500	27.0500	+15.352%	16	4,649	-55.083%
2026-07-15	23.6700	24.1000	23.4500	23.4500	-10.496%	112	4,653	-48.188%
2026-07-14	25.3800	26.2500	25.3800	26.2000	+13.175%	47	4,565	-53.626%
2026-07-13	21.1300	23.1500	21.1300	23.1500	+16.507%	12	4,523	-47.516%
2026-07-10	20.4000	20.4500	19.4000	19.8700	+4.031%	58	4,521	-38.853%
2026-07-09	18.4700	19.2000	18.2000	19.1000	-9.479%	9	4,494	-36.387%
2026-07-08	21.4000	21.6000	21.1000	21.1000	+2.927%	4	4,485	-42.417%
2026-07-07	20.9200	21.3500	20.4300	20.5000	+7.050%	36	4,485	-40.732%
2026-07-06	18.5800	20.0000	18.5800	19.1500	-7.488%	335	4,462	-36.554%
2026-07-02	17.9500	20.8000	17.9500	20.7000	+8.947%	528	3,688	-41.304%
2026-07-01	18.3100	19.0000	17.4500	19.0000	+7.405%	22	3,688	-36.053%
2026-06-30	16.6600	17.9500	16.6600	17.6900	+3.450%	13	3,699	-31.317%
2026-06-29	16.0600	17.1500	16.0600	17.1000	+11.401%	33	3,693	-28.947%
2026-06-26	15.8000	16.2000	15.3500	15.3500	-1.854%	5	3,716	-20.847%
2026-06-25	15.3900	16.1400	15.3800	15.6400	+12.924%	25	3,715	-22.315%
2026-06-24	12.9700	14.5000	12.8100	13.8500	+23.661%	81	3,726	-12.274%
2026-06-23	9.7000	11.2000	9.7000	11.2000	+23.077%	96	3,727	+8.482%
2026-06-22	7.8800	9.1000	7.6200	9.1000	+18.182%	257	3,777	+33.516%
2026-06-18	8.0500	8.0500	7.4000	7.7000	+5.479%	9	3,680	+57.792%
2026-06-17	7.4100	7.4300	6.9500	7.3000	+4.735%	34	3,680	+66.438%
2026-06-16	7.2500	7.2500	6.9700	6.9700	+1.752%	4	3,680	+74.319%
2026-06-15	6.8500	6.8500	6.8500	6.8500	-20.349%	1	3,635	+77.372%
2026-06-12	9.2500	9.3300	8.6000	8.6000	-4.972%	59	3,635	+41.279%
2026-06-11	9.5500	10.3500	8.9000	9.0500	+26.045%	339	3,635	+34.254%
2026-06-10	6.6000	7.2000	6.5000	7.1800	-1.644%	115	3,480	+69.220%
2026-06-09	5.7900	7.8300	5.7900	7.3000	+15.873%	28	3,458	+66.438%
2026-06-08	5.6400	6.4600	5.6400	6.3000	+5.000%	555	3,456	+92.857%
2026-06-05	4.5500	6.0000	4.5500	6.0000	+36.054%	5	3,105	+102.500%
2026-06-04	4.8000	4.9000	4.4000	4.4100	-13.529%	23	3,102	+175.510%
2026-06-03	5.0200	5.1500	5.0200	5.1000	+14.094%	3	3,089	+138.235%
2026-06-02	4.3500	4.9100	4.3200	4.4700	-4.894%	185	3,089	+171.812%
2026-06-01	5.6000	5.6000	4.7000	4.7000	-16.814%	583	3,082	+158.511%
2026-05-29	6.3900	6.3900	5.6000	5.6500	-18.116%	196	3,507	+115.044%
2026-05-28	7.0200	7.0200	6.9000	6.9000	-19.298%	75	3,525	+76.087%
2026-05-27	9.0000	9.0000	8.4500	8.5500	-2.509%	59	3,517	+42.105%
2026-05-22	8.6200	8.8500	8.6200	8.7700	-6.702%	25	3,520	+38.540%
2026-05-21	9.4000	9.4000	9.4000	9.4000	-6.468%	2	3,520	+29.255%
2026-05-20	10.4100	10.5500	10.0500	10.0500	-2.427%	271	3,520	+20.896%
2026-05-19	10.0400	10.4900	10.0400	10.3000	+3.622%	4	3,349	+17.961%
2026-05-18	9.9400	9.9400	9.9400	9.9400	+8.043%	1	3,349	+22.233%
2026-05-15	9.6600	9.6600	9.0000	9.2000	+0.546%	38	3,349	+32.065%
2026-05-14	9.1500	9.1500	9.1500	9.1500	-5.181%	30	3,355	+32.787%
2026-05-13	9.3500	9.7000	9.3500	9.6500	-4.926%	13	3,349	+25.907%
2026-05-12	10.0600	10.2700	10.0600	10.1500	+10.326%	3	3,349	+19.704%
2026-05-11	9.9000	9.9000	9.2000	9.2000	-1.919%	17	3,349	+32.065%
2026-05-08	9.7000	9.7000	9.3800	9.3800	-2.292%	31	3,343	+29.531%
2026-05-07	9.2300	9.6000	9.2300	9.6000	-5.882%	3	3,350	+26.563%
2026-05-06	10.3400	10.4000	9.9500	10.2000	-6.422%	22	3,350	+19.118%
2026-05-05	10.8900	10.9000	10.8900	10.9000	-0.547%	2	3,344	+11.468%
2026-05-04	11.4400	11.4400	10.8400	10.9600	-14.973%	8	3,345	+10.858%
2026-05-01	13.1700	13.1700	12.4800	12.8900	-15.752%	20	3,343	-5.741%
2026-04-30	15.2900	15.3000	15.2900	15.3000	+1.057%	11	3,343	-20.588%
2026-04-29	15.3500	15.3500	14.6000	15.1400	+9.710%	96	3,333	-19.749%
2026-04-28	14.0000	14.0000	13.8000	13.8000	+9.350%	2	3,303	-11.957%
2026-04-27	12.9500	12.9500	12.6200	12.6200	-2.923%	152	3,303	-3.724%
2026-04-24	12.9000	13.0000	12.8000	13.0000	+10.169%	7	3,153	-6.538%
2026-04-23	11.7300	11.8000	11.1000	11.8000	+19.797%	5	3,148	+2.966%
2026-04-22	9.6000	9.8600	9.4500	9.8500	-11.181%	21	3,143	+23.350%
2026-04-21	10.4400	11.0900	10.4000	11.0900	-0.982%	4	3,151	+9.558%
2026-04-20	11.5500	11.6200	11.2000	11.2000	-3.780%	45	3,151	+8.482%
2026-04-17	11.0500	11.6400	11.0400	11.6400	+1.926%	17	3,147	+4.381%
2026-04-16	12.1200	12.4200	11.4200	11.4200	-15.720%	89	3,158	+6.392%
2026-04-15	13.4000	13.5500	13.3500	13.5500	-12.241%	24	3,165	-10.332%
2026-04-14	14.9500	15.4400	14.9500	15.4400	-17.653%	60	3,165	-21.308%
2026-04-13	22.2000	22.2000	18.6500	18.7500	-19.424%	10	3,154	-35.200%
2026-04-09	22.9400	23.3300	22.9400	23.2700	+19.825%	6	3,154	-47.787%
2026-04-08	19.4500	19.4500	19.4200	19.4200	-8.612%	20	3,148	-37.436%
2026-04-02	22.1800	22.1800	21.2500	21.2500	+1.287%	18	3,146	-42.824%
2026-04-01	20.9800	20.9800	20.9800	20.9800	-7.982%	3	3,146	-42.088%
2026-03-31	22.8000	22.8000	22.8000	22.8000	-2.896%	1	3,144	-46.711%
2026-03-30	23.4800	23.4800	23.4800	23.4800	-1.634%	1	3,145	-48.254%
2026-03-27	23.6800	24.0000	23.3400	23.8700	+7.281%	10	3,144	-49.099%
2026-03-26	22.2500	22.2500	22.2000	22.2500	+6.459%	61	3,141	-45.393%
2026-03-25	20.9000	20.9000	20.9000	20.9000	+0.626%	6	3,141	-41.866%
2026-03-24	20.7700	20.7700	20.7700	20.7700	+13.373%	1	3,141	-41.502%
2026-03-23	19.3000	19.3000	18.1700	18.3200	-11.498%	25	3,142	-33.679%
2026-03-20	19.6700	20.7000	19.6700	20.7000	+11.470%	14	3,123	-41.304%
2026-03-19	18.8000	18.8500	18.5700	18.5700	+0.108%	21	3,110	-34.572%
2026-03-18	18.5000	18.5500	18.5000	18.5500	+0.542%	33	3,096	-34.501%
2026-03-17	17.6000	18.4500	17.6000	18.4500	+4.533%	8	3,094	-34.146%
2026-03-13	17.6500	17.6500	17.6500	17.6500	+0.857%	5	3,100	-31.161%
2026-03-12	17.5000	17.5000	17.5000	17.5000	+5.422%	1	3,100	-30.571%
2026-03-11	15.0900	17.0200	14.5500	16.6000	-25.561%	212	3,100	-26.807%
2026-03-10	22.3000	22.3000	22.3000	22.3000	-2.959%	1	3,076	-45.516%
2026-03-09	22.7900	22.9800	22.7900	22.9800	+12.924%	42	3,075	-47.128%
2026-03-06	20.2000	20.3500	20.2000	20.3500	-5.393%	3	3,071	-40.295%
2026-03-05	21.5100	21.5100	21.5100	21.5100	-6.070%	52	3,068	-43.515%
2026-03-04	22.9000	22.9000	22.9000	22.9000	0.000%	1	3,068	-46.943%
2026-03-03	22.5000	22.9000	22.5000	22.9000	-9.415%	3	3,069	-46.943%
2026-02-27	25.0000	25.2800	24.8100	25.2800	+6.442%	28	3,068	-51.938%
2026-02-26	23.8100	23.8100	23.7500	23.7500	-10.613%	54	3,066	-48.842%
2026-02-23	26.7900	27.1900	26.2600	26.5700	+22.442%	573	3,060	-54.272%
2026-02-20	21.7500	21.7500	21.7000	21.7000	+7.426%	2	2,544	-44.009%
2026-02-19	20.2000	20.2000	20.2000	20.2000	-2.274%	480	2,544	-39.851%
2026-02-18	20.6600	20.6700	20.6600	20.6700	-2.958%	3	2,064	-41.219%
2026-02-17	21.3000	21.3000	21.3000	21.3000	+5.550%	10	2,061	-42.958%
2026-02-10	20.2300	20.2300	20.1800	20.1800	-1.078%	2	2,051	-39.792%
2026-02-09	21.1700	21.1700	20.4000	20.4000	-22.610%	2	2,051	-40.441%
2026-02-06	26.0000	26.3600	26.0000	26.3600	-5.043%	2	2,049	-53.907%
2026-02-05	24.2400	27.7600	24.2400	27.7600	+12.571%	465	2,049	-56.232%
2026-02-04	22.8200	24.6600	22.4500	24.6600	+14.167%	10	1,600	-50.730%
2026-02-03	20.0100	21.6000	19.5200	21.6000	+13.684%	213	1,593	-43.750%
2026-02-02	16.5600	19.0000	16.5600	19.0000	+3.996%	46	1,384	-36.053%
2026-01-29	18.2700	18.2700	18.2700	18.2700	+31.913%	1	1,383	-33.498%
2026-01-27	13.8500	13.8500	13.8500	13.8500	-1.564%	105	1,382	-12.274%
2026-01-23	14.6000	14.6000	14.0000	14.0700	+0.500%	52	1,277	-13.646%
2026-01-21	14.1000	14.1000	14.0000	14.0000	+4.948%	10	1,227	-13.214%
2026-01-20	13.0000	13.3400	13.0000	13.3400	+16.405%	1,211	1,227	-8.921%
2026-01-16	11.8000	11.8000	11.4600	11.4600	+4.182%	3	20	+6.021%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+10.553%	1	20	+10.455%
2026-01-14	9.8000	9.9500	9.8000	9.9500	+0.201%	18	19	+22.111%
2026-01-12	9.9300	9.9300	9.9300	9.9300	0.000%	1	1	+22.356%