Dark

ORCL20261120P145
ORCL Nov 20 2026 145.00 Put (ORCL261120P00145000)
option OPRA

EOD

Aug 27, 2026

14.00-8.197%(-1.25)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.2100	15.3000	13.9500	14.0000	-8.197%	81	2,182	0.000%
2026-08-26	14.8900	15.8000	14.6800	15.2500	-12.356%	69	2,170	-8.197%
2026-08-25	16.9000	17.5700	16.6500	17.4000	-2.247%	199	2,162	-19.540%
2026-08-24	18.5600	18.6500	17.4500	17.8000	+5.638%	102	2,069	-21.348%
2026-08-21	16.8700	17.5000	16.4500	16.8500	-10.133%	45	1,986	-16.914%
2026-08-20	18.7500	18.7500	18.7500	18.7500	+2.347%	100	1,983	-25.333%
2026-08-19	20.6000	20.6700	17.2400	18.3200	-1.240%	19	1,983	-23.581%
2026-08-18	17.5000	18.5500	17.5000	18.5500	+10.417%	25	1,983	-24.528%
2026-08-17	16.0000	17.3100	16.0000	16.8000	+6.667%	32	1,981	-16.667%
2026-08-14	14.6000	16.0700	14.6000	15.7500	+9.375%	176	1,967	-11.111%
2026-08-13	14.4800	14.9500	13.5000	14.4000	-10.280%	208	2,017	-2.778%
2026-08-12	16.4400	17.2000	16.0500	16.0500	-13.710%	18	1,966	-12.773%
2026-08-11	18.9000	19.1700	18.6000	18.6000	+10.648%	22	1,961	-24.731%
2026-08-10	18.9000	18.9000	16.8100	16.8100	-15.101%	42	1,946	-16.716%
2026-08-07	19.6200	19.8000	19.6200	19.8000	-3.883%	2	1,933	-29.293%
2026-08-06	20.9400	21.3000	20.1600	20.6000	-0.627%	139	1,933	-32.039%
2026-08-05	21.2600	21.2600	20.3300	20.7300	+0.145%	83	1,875	-32.465%
2026-08-04	21.9800	22.1000	19.7000	20.7000	-11.349%	678	1,819	-32.367%
2026-08-03	24.2100	25.4000	23.3500	23.3500	-18.357%	21	1,568	-40.043%
2026-07-31	28.6900	28.6900	28.6000	28.6000	-12.189%	26	1,567	-51.049%
2026-07-30	32.5700	32.5700	32.5700	32.5700	-3.065%	1	1,566	-57.016%
2026-07-29	34.7800	34.7800	33.6000	33.6000	-1.322%	4	1,566	-58.333%
2026-07-27	34.0500	34.0500	34.0500	34.0500	-3.486%	42	1,562	-58.884%
2026-07-24	35.6700	35.7000	35.2800	35.2800	+4.844%	3	1,520	-60.317%
2026-07-23	33.2000	33.6500	33.2000	33.6500	+5.984%	47	1,522	-58.395%
2026-07-22	31.7000	31.7500	31.7000	31.7500	+3.084%	15	1,480	-55.906%
2026-07-21	33.0700	33.0700	30.8000	30.8000	-6.949%	5	1,482	-54.545%
2026-07-20	33.1400	33.5000	33.1000	33.1000	+10.925%	19	1,481	-57.704%
2026-07-17	32.8100	32.8100	29.8400	29.8400	+0.067%	3	1,479	-53.083%
2026-07-16	29.8200	29.8200	29.8200	29.8200	+11.895%	1	1,479	-53.052%
2026-07-15	28.7700	28.7700	26.2500	26.6500	-7.626%	90	1,479	-47.467%
2026-07-14	29.3000	29.3000	28.8500	28.8500	+5.292%	51	1,406	-51.473%
2026-07-13	25.0000	27.4000	25.0000	27.4000	+19.130%	26	1,432	-48.905%
2026-07-10	21.9900	23.4000	21.9900	23.0000	+5.263%	7	1,420	-39.130%
2026-07-09	22.7100	22.7100	20.7600	21.8500	-8.768%	69	1,415	-35.927%
2026-07-08	23.5500	24.5800	23.5500	23.9500	+2.702%	110	1,369	-41.545%
2026-07-07	23.8900	24.3300	23.3200	23.3200	+6.972%	12	1,287	-39.966%
2026-07-06	22.1000	22.5500	21.7500	21.8000	-8.133%	39	1,282	-35.780%
2026-07-02	20.4200	23.7300	20.2800	23.7300	+13.704%	46	1,241	-41.003%
2026-07-01	20.9400	21.0400	19.9500	20.8700	+2.304%	154	1,241	-32.918%
2026-06-30	19.3500	20.8000	19.3500	20.4000	+5.155%	11	1,159	-31.373%
2026-06-29	19.5500	19.6000	19.4000	19.4000	+2.321%	99	1,160	-27.835%
2026-06-26	18.4600	18.9700	18.1000	18.9600	+2.764%	38	1,088	-26.160%
2026-06-25	18.1400	18.4500	17.5700	18.4500	+10.347%	36	1,074	-24.119%
2026-06-24	14.8000	16.7200	14.8000	16.7200	+29.112%	12	1,073	-16.268%
2026-06-23	11.5400	12.9500	11.5400	12.9500	+23.687%	89	1,074	+8.108%
2026-06-22	9.7500	10.5700	9.7400	10.4700	+16.983%	170	1,044	+33.715%
2026-06-18	9.3000	9.3000	8.7000	8.9500	+2.874%	25	837	+56.425%
2026-06-17	8.5000	8.7000	8.2400	8.7000	+4.819%	7	837	+60.920%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-18.146%	11	837	+68.675%
2026-06-12	10.2500	10.7500	10.1400	10.1400	-16.885%	26	837	+38.067%
2026-06-11	11.0300	12.2000	11.0300	12.2000	+47.879%	161	837	+14.754%
2026-06-10	8.7000	8.7000	7.7000	8.2500	-1.316%	74	817	+69.697%
2026-06-09	7.9000	8.9000	7.9000	8.3600	+7.179%	21	800	+67.464%
2026-06-08	7.2800	7.8000	7.2800	7.8000	+45.794%	103	784	+79.487%
2026-06-04	5.4000	5.4100	5.3500	5.3500	+2.885%	21	847	+161.682%
2026-06-02	5.2200	5.8000	4.5500	5.2000	+2.970%	79	854	+169.231%
2026-06-01	5.9500	5.9500	5.0000	5.0500	-23.485%	322	881	+177.228%
2026-05-29	6.9500	7.5000	6.5500	6.6000	-18.619%	35	848	+112.121%
2026-05-28	8.8600	9.2000	8.0700	8.1100	-21.262%	202	842	+72.626%
2026-05-27	10.1800	10.3000	10.1600	10.3000	+8.421%	17	797	+35.922%
2026-05-26	10.0400	10.0400	9.5000	9.5000	-7.317%	2	796	+47.368%
2026-05-22	10.0700	10.3500	10.0700	10.2500	-3.756%	97	794	+36.585%
2026-05-21	10.9300	10.9500	10.6000	10.6500	-7.792%	58	761	+31.455%
2026-05-20	12.0000	12.0000	11.5500	11.5500	-3.990%	16	761	+21.212%
2026-05-19	11.8500	12.2000	11.8000	12.0300	+4.974%	68	702	+16.376%
2026-05-18	11.9000	11.9000	11.4600	11.4600	+8.626%	109	702	+22.164%
2026-05-15	10.7000	10.7000	10.5500	10.5500	+2.427%	3	702	+32.701%
2026-05-14	11.3500	11.3500	9.9000	10.3000	-6.364%	74	754	+35.922%
2026-05-13	11.0500	11.1000	10.9700	11.0000	-5.983%	76	670	+27.273%
2026-05-12	11.7000	11.7000	11.7000	11.7000	+8.333%	1	670	+19.658%
2026-05-11	11.0000	11.0000	10.8000	10.8000	-0.461%	5	670	+29.630%
2026-05-08	10.9500	10.9500	10.8000	10.8500	-2.691%	16	671	+29.032%
2026-05-07	10.7000	11.1500	10.7000	11.1500	-4.292%	5	665	+25.561%
2026-05-06	11.7500	12.1400	11.6500	11.6500	-4.898%	19	664	+20.172%
2026-05-05	12.4200	12.5500	12.2500	12.2500	-2.701%	35	663	+14.286%
2026-05-04	13.0500	13.0500	12.5900	12.5900	-27.435%	14	641	+11.199%
2026-04-30	17.4000	17.9000	17.1500	17.3500	+1.640%	66	638	-19.308%
2026-04-29	17.4500	17.7000	17.0700	17.0700	+4.724%	73	617	-17.985%
2026-04-28	16.3000	16.3000	16.3000	16.3000	+13.194%	1	607	-14.110%
2026-04-24	13.4000	14.4000	13.4000	14.4000	+3.971%	5	608	-2.778%
2026-04-23	13.5400	13.8500	13.4000	13.8500	+23.111%	177	606	+1.083%
2026-04-22	11.2000	11.2500	11.2000	11.2500	-3.017%	3	591	+24.444%
2026-04-21	12.0900	12.0900	11.6000	11.6000	-10.008%	6	594	+20.690%
2026-04-20	13.2500	13.3000	12.8900	12.8900	-0.998%	10	594	+8.611%
2026-04-17	11.7000	13.0400	11.7000	13.0200	-0.459%	8	591	+7.527%
2026-04-16	13.8300	13.8300	13.0800	13.0800	-12.800%	72	591	+7.034%
2026-04-15	15.4300	15.4300	15.0000	15.0000	-12.689%	6	663	-6.667%
2026-04-14	17.5000	17.7000	17.1500	17.1800	-16.884%	98	667	-18.510%
2026-04-13	20.6700	20.6700	20.6700	20.6700	-19.478%	1	596	-32.269%
2026-04-10	25.6700	25.6700	25.6700	25.6700	-1.836%	10	595	-45.462%
2026-04-09	25.8900	26.3600	25.8900	26.1500	+11.514%	6	593	-46.463%
2026-04-08	22.0500	23.4700	21.9000	23.4500	-4.675%	50	588	-40.299%
2026-04-07	24.8000	24.9300	24.6000	24.6000	+6.263%	5	584	-43.089%
2026-04-01	23.3700	23.3700	23.1500	23.1500	-13.716%	22	585	-39.525%
2026-03-30	26.8300	26.8300	26.8300	26.8300	+7.106%	1	578	-47.820%
2026-03-26	24.6500	25.0500	24.6500	25.0500	+11.581%	2	579	-44.112%
2026-03-25	21.9000	22.4500	21.9000	22.4500	-3.648%	3	579	-37.639%
2026-03-24	22.2800	23.3000	22.2800	23.3000	+10.952%	4	579	-39.914%
2026-03-23	20.7000	21.0000	20.7000	21.0000	-6.040%	17	579	-33.333%
2026-03-20	22.3500	22.3500	22.3500	22.3500	+7.349%	1	578	-37.360%
2026-03-18	20.8000	20.8200	20.8000	20.8200	+4.623%	10	577	-32.757%
2026-03-17	20.1500	20.1500	19.7000	19.9000	+7.278%	8	582	-29.648%
2026-03-11	17.5000	18.5500	16.9000	18.5500	-27.198%	17	575	-24.528%
2026-03-09	25.4800	25.4800	25.4800	25.4800	+13.244%	1	583	-45.055%
2026-03-06	22.5000	22.5000	22.5000	22.5000	-5.936%	1	583	-37.778%
2026-03-05	23.4000	24.4500	23.3500	23.9200	+0.168%	57	583	-41.472%
2026-03-04	24.9800	24.9800	23.8800	23.8800	-5.687%	6	528	-41.374%
2026-03-03	27.1000	27.1000	25.3200	25.3200	-2.989%	3	526	-44.708%
2026-03-02	26.2000	26.3500	26.1000	26.1000	-6.652%	76	525	-46.360%
2026-02-27	27.1700	27.9600	27.1700	27.9600	+6.312%	4	449	-49.928%
2026-02-26	26.0900	26.3900	25.9200	26.3000	-11.507%	65	445	-46.768%
2026-02-23	29.7400	29.7400	29.7200	29.7200	+17.008%	3	382	-52.894%
2026-02-20	24.2000	25.6000	24.2000	25.4000	+5.833%	10	379	-44.882%
2026-02-17	24.0000	24.0000	24.0000	24.0000	+11.628%	2	374	-41.667%
2026-02-13	22.6700	22.6700	21.5000	21.5000	-8.041%	21	373	-34.884%
2026-02-11	23.3800	23.3800	23.3800	23.3800	-18.537%	1	373	-40.120%
2026-02-06	28.6000	28.7000	28.6000	28.7000	-7.210%	2	372	-51.220%
2026-02-05	29.1200	31.0500	28.8900	30.9300	+13.214%	5	370	-54.737%
2026-02-04	25.6800	27.3200	23.8600	27.3200	+24.182%	320	365	-48.755%
2026-02-03	21.6500	23.0000	21.6500	22.0000	+5.820%	26	59	-36.364%
2026-02-02	19.0700	20.7900	18.4500	20.7900	+4.211%	21	35	-32.660%
2026-01-30	19.3000	19.9500	18.8700	19.9500	+24.299%	4	19	-29.825%
2026-01-23	16.0500	16.0500	16.0500	16.0500	-3.604%	1	17	-12.773%
2026-01-21	16.9000	16.9000	16.6500	16.6500	+32.143%	20	16	-15.916%
2026-01-14	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	+11.111%