Dark

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

EOD

Jul 1, 2026

19.00+7.405%(+1.31)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.3100	19.0000	17.4500	19.0000	+7.405%	22	3,688	0.000%
2026-06-30	16.6600	17.9500	16.6600	17.6900	+3.450%	13	3,699	+7.405%
2026-06-29	16.0600	17.1500	16.0600	17.1000	+11.401%	33	3,693	+11.111%
2026-06-26	15.8000	16.2000	15.3500	15.3500	-1.854%	5	3,716	+23.779%
2026-06-25	15.3900	16.1400	15.3800	15.6400	+12.924%	25	3,715	+21.483%
2026-06-24	12.9700	14.5000	12.8100	13.8500	+23.661%	81	3,726	+37.184%
2026-06-23	9.7000	11.2000	9.7000	11.2000	+23.077%	96	3,727	+69.643%
2026-06-22	7.8800	9.1000	7.6200	9.1000	+18.182%	257	3,777	+108.791%
2026-06-18	8.0500	8.0500	7.4000	7.7000	+5.479%	9	3,680	+146.753%
2026-06-17	7.4100	7.4300	6.9500	7.3000	+4.735%	34	3,680	+160.274%
2026-06-16	7.2500	7.2500	6.9700	6.9700	+1.752%	4	3,680	+172.597%
2026-06-15	6.8500	6.8500	6.8500	6.8500	-20.349%	1	3,635	+177.372%
2026-06-12	9.2500	9.3300	8.6000	8.6000	-4.972%	59	3,635	+120.930%
2026-06-11	9.5500	10.3500	8.9000	9.0500	+26.045%	339	3,635	+109.945%
2026-06-10	6.6000	7.2000	6.5000	7.1800	-1.644%	115	3,480	+164.624%
2026-06-09	5.7900	7.8300	5.7900	7.3000	+15.873%	28	3,458	+160.274%
2026-06-08	5.6400	6.4600	5.6400	6.3000	+5.000%	555	3,456	+201.587%
2026-06-05	4.5500	6.0000	4.5500	6.0000	+36.054%	5	3,105	+216.667%
2026-06-04	4.8000	4.9000	4.4000	4.4100	-13.529%	23	3,102	+330.839%
2026-06-03	5.0200	5.1500	5.0200	5.1000	+14.094%	3	3,089	+272.549%
2026-06-02	4.3500	4.9100	4.3200	4.4700	-4.894%	185	3,089	+325.056%
2026-06-01	5.6000	5.6000	4.7000	4.7000	-16.814%	583	3,082	+304.255%
2026-05-29	6.3900	6.3900	5.6000	5.6500	-18.116%	196	3,507	+236.283%
2026-05-28	7.0200	7.0200	6.9000	6.9000	-19.298%	75	3,525	+175.362%
2026-05-27	9.0000	9.0000	8.4500	8.5500	-2.509%	59	3,517	+122.222%
2026-05-22	8.6200	8.8500	8.6200	8.7700	-6.702%	25	3,520	+116.648%
2026-05-21	9.4000	9.4000	9.4000	9.4000	-6.468%	2	3,520	+102.128%
2026-05-20	10.4100	10.5500	10.0500	10.0500	-2.427%	271	3,520	+89.055%
2026-05-19	10.0400	10.4900	10.0400	10.3000	+3.622%	4	3,349	+84.466%
2026-05-18	9.9400	9.9400	9.9400	9.9400	+8.043%	1	3,349	+91.147%
2026-05-15	9.6600	9.6600	9.0000	9.2000	+0.546%	38	3,349	+106.522%
2026-05-14	9.1500	9.1500	9.1500	9.1500	-5.181%	30	3,355	+107.650%
2026-05-13	9.3500	9.7000	9.3500	9.6500	-4.926%	13	3,349	+96.891%
2026-05-12	10.0600	10.2700	10.0600	10.1500	+10.326%	3	3,349	+87.192%
2026-05-11	9.9000	9.9000	9.2000	9.2000	-1.919%	17	3,349	+106.522%
2026-05-08	9.7000	9.7000	9.3800	9.3800	-2.292%	31	3,343	+102.559%
2026-05-07	9.2300	9.6000	9.2300	9.6000	-5.882%	3	3,350	+97.917%
2026-05-06	10.3400	10.4000	9.9500	10.2000	-6.422%	22	3,350	+86.275%
2026-05-05	10.8900	10.9000	10.8900	10.9000	-0.547%	2	3,344	+74.312%
2026-05-04	11.4400	11.4400	10.8400	10.9600	-14.973%	8	3,345	+73.358%
2026-05-01	13.1700	13.1700	12.4800	12.8900	-15.752%	20	3,343	+47.401%
2026-04-30	15.2900	15.3000	15.2900	15.3000	+1.057%	11	3,343	+24.183%
2026-04-29	15.3500	15.3500	14.6000	15.1400	+9.710%	96	3,333	+25.495%
2026-04-28	14.0000	14.0000	13.8000	13.8000	+9.350%	2	3,303	+37.681%
2026-04-27	12.9500	12.9500	12.6200	12.6200	-2.923%	152	3,303	+50.555%
2026-04-24	12.9000	13.0000	12.8000	13.0000	+10.169%	7	3,153	+46.154%
2026-04-23	11.7300	11.8000	11.1000	11.8000	+19.797%	5	3,148	+61.017%
2026-04-22	9.6000	9.8600	9.4500	9.8500	-11.181%	21	3,143	+92.893%
2026-04-21	10.4400	11.0900	10.4000	11.0900	-0.982%	4	3,151	+71.326%
2026-04-20	11.5500	11.6200	11.2000	11.2000	-3.780%	45	3,151	+69.643%
2026-04-17	11.0500	11.6400	11.0400	11.6400	+1.926%	17	3,147	+63.230%
2026-04-16	12.1200	12.4200	11.4200	11.4200	-15.720%	89	3,158	+66.375%
2026-04-15	13.4000	13.5500	13.3500	13.5500	-12.241%	24	3,165	+40.221%
2026-04-14	14.9500	15.4400	14.9500	15.4400	-17.653%	60	3,165	+23.057%
2026-04-13	22.2000	22.2000	18.6500	18.7500	-19.424%	10	3,154	+1.333%
2026-04-09	22.9400	23.3300	22.9400	23.2700	+19.825%	6	3,154	-18.350%
2026-04-08	19.4500	19.4500	19.4200	19.4200	-8.612%	20	3,148	-2.163%
2026-04-02	22.1800	22.1800	21.2500	21.2500	+1.287%	18	3,146	-10.588%
2026-04-01	20.9800	20.9800	20.9800	20.9800	-7.982%	3	3,146	-9.438%
2026-03-31	22.8000	22.8000	22.8000	22.8000	-2.896%	1	3,144	-16.667%
2026-03-30	23.4800	23.4800	23.4800	23.4800	-1.634%	1	3,145	-19.080%
2026-03-27	23.6800	24.0000	23.3400	23.8700	+7.281%	10	3,144	-20.402%
2026-03-26	22.2500	22.2500	22.2000	22.2500	+6.459%	61	3,141	-14.607%
2026-03-25	20.9000	20.9000	20.9000	20.9000	+0.626%	6	3,141	-9.091%
2026-03-24	20.7700	20.7700	20.7700	20.7700	+13.373%	1	3,141	-8.522%
2026-03-23	19.3000	19.3000	18.1700	18.3200	-11.498%	25	3,142	+3.712%
2026-03-20	19.6700	20.7000	19.6700	20.7000	+11.470%	14	3,123	-8.213%
2026-03-19	18.8000	18.8500	18.5700	18.5700	+0.108%	21	3,110	+2.316%
2026-03-18	18.5000	18.5500	18.5000	18.5500	+0.542%	33	3,096	+2.426%
2026-03-17	17.6000	18.4500	17.6000	18.4500	+4.533%	8	3,094	+2.981%
2026-03-13	17.6500	17.6500	17.6500	17.6500	+0.857%	5	3,100	+7.649%
2026-03-12	17.5000	17.5000	17.5000	17.5000	+5.422%	1	3,100	+8.571%
2026-03-11	15.0900	17.0200	14.5500	16.6000	-25.561%	212	3,100	+14.458%
2026-03-10	22.3000	22.3000	22.3000	22.3000	-2.959%	1	3,076	-14.798%
2026-03-09	22.7900	22.9800	22.7900	22.9800	+12.924%	42	3,075	-17.319%
2026-03-06	20.2000	20.3500	20.2000	20.3500	-5.393%	3	3,071	-6.634%
2026-03-05	21.5100	21.5100	21.5100	21.5100	-6.070%	52	3,068	-11.669%
2026-03-04	22.9000	22.9000	22.9000	22.9000	0.000%	1	3,068	-17.031%
2026-03-03	22.5000	22.9000	22.5000	22.9000	-9.415%	3	3,069	-17.031%
2026-02-27	25.0000	25.2800	24.8100	25.2800	+6.442%	28	3,068	-24.842%
2026-02-26	23.8100	23.8100	23.7500	23.7500	-10.613%	54	3,066	-20.000%
2026-02-23	26.7900	27.1900	26.2600	26.5700	+22.442%	573	3,060	-28.491%
2026-02-20	21.7500	21.7500	21.7000	21.7000	+7.426%	2	2,544	-12.442%
2026-02-19	20.2000	20.2000	20.2000	20.2000	-2.274%	480	2,544	-5.941%
2026-02-18	20.6600	20.6700	20.6600	20.6700	-2.958%	3	2,064	-8.079%
2026-02-17	21.3000	21.3000	21.3000	21.3000	+5.550%	10	2,061	-10.798%
2026-02-10	20.2300	20.2300	20.1800	20.1800	-1.078%	2	2,051	-5.847%
2026-02-09	21.1700	21.1700	20.4000	20.4000	-22.610%	2	2,051	-6.863%
2026-02-06	26.0000	26.3600	26.0000	26.3600	-5.043%	2	2,049	-27.921%
2026-02-05	24.2400	27.7600	24.2400	27.7600	+12.571%	465	2,049	-31.556%
2026-02-04	22.8200	24.6600	22.4500	24.6600	+14.167%	10	1,600	-22.952%
2026-02-03	20.0100	21.6000	19.5200	21.6000	+13.684%	213	1,593	-12.037%
2026-02-02	16.5600	19.0000	16.5600	19.0000	+3.996%	46	1,384	0.000%
2026-01-29	18.2700	18.2700	18.2700	18.2700	+31.913%	1	1,383	+3.996%
2026-01-27	13.8500	13.8500	13.8500	13.8500	-1.564%	105	1,382	+37.184%
2026-01-23	14.6000	14.6000	14.0000	14.0700	+0.500%	52	1,277	+35.039%
2026-01-21	14.1000	14.1000	14.0000	14.0000	+4.948%	10	1,227	+35.714%
2026-01-20	13.0000	13.3400	13.0000	13.3400	+16.405%	1,211	1,227	+42.429%
2026-01-16	11.8000	11.8000	11.4600	11.4600	+4.182%	3	20	+65.794%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+10.553%	1	20	+72.727%
2026-01-14	9.8000	9.9500	9.8000	9.9500	+0.201%	18	19	+90.955%
2026-01-12	9.9300	9.9300	9.9300	9.9300	0.000%	1	1	+91.339%