Dark

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

EOD

Jul 1, 2026

20.87+2.304%(+0.47)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.9400	21.0400	19.9500	20.8700	+2.304%	154	1,241	0.000%
2026-06-30	19.3500	20.8000	19.3500	20.4000	+5.155%	11	1,159	+2.304%
2026-06-29	19.5500	19.6000	19.4000	19.4000	+2.321%	99	1,160	+7.577%
2026-06-26	18.4600	18.9700	18.1000	18.9600	+2.764%	38	1,088	+10.074%
2026-06-25	18.1400	18.4500	17.5700	18.4500	+10.347%	36	1,074	+13.117%
2026-06-24	14.8000	16.7200	14.8000	16.7200	+29.112%	12	1,073	+24.821%
2026-06-23	11.5400	12.9500	11.5400	12.9500	+23.687%	89	1,074	+61.158%
2026-06-22	9.7500	10.5700	9.7400	10.4700	+16.983%	170	1,044	+99.331%
2026-06-18	9.3000	9.3000	8.7000	8.9500	+2.874%	25	837	+133.184%
2026-06-17	8.5000	8.7000	8.2400	8.7000	+4.819%	7	837	+139.885%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-18.146%	11	837	+151.446%
2026-06-12	10.2500	10.7500	10.1400	10.1400	-16.885%	26	837	+105.819%
2026-06-11	11.0300	12.2000	11.0300	12.2000	+47.879%	161	837	+71.066%
2026-06-10	8.7000	8.7000	7.7000	8.2500	-1.316%	74	817	+152.970%
2026-06-09	7.9000	8.9000	7.9000	8.3600	+7.179%	21	800	+149.641%
2026-06-08	7.2800	7.8000	7.2800	7.8000	+45.794%	103	784	+167.564%
2026-06-04	5.4000	5.4100	5.3500	5.3500	+2.885%	21	847	+290.093%
2026-06-02	5.2200	5.8000	4.5500	5.2000	+2.970%	79	854	+301.346%
2026-06-01	5.9500	5.9500	5.0000	5.0500	-23.485%	322	881	+313.267%
2026-05-29	6.9500	7.5000	6.5500	6.6000	-18.619%	35	848	+216.212%
2026-05-28	8.8600	9.2000	8.0700	8.1100	-21.262%	202	842	+157.337%
2026-05-27	10.1800	10.3000	10.1600	10.3000	+8.421%	17	797	+102.621%
2026-05-26	10.0400	10.0400	9.5000	9.5000	-7.317%	2	796	+119.684%
2026-05-22	10.0700	10.3500	10.0700	10.2500	-3.756%	97	794	+103.610%
2026-05-21	10.9300	10.9500	10.6000	10.6500	-7.792%	58	761	+95.962%
2026-05-20	12.0000	12.0000	11.5500	11.5500	-3.990%	16	761	+80.693%
2026-05-19	11.8500	12.2000	11.8000	12.0300	+4.974%	68	702	+73.483%
2026-05-18	11.9000	11.9000	11.4600	11.4600	+8.626%	109	702	+82.112%
2026-05-15	10.7000	10.7000	10.5500	10.5500	+2.427%	3	702	+97.820%
2026-05-14	11.3500	11.3500	9.9000	10.3000	-6.364%	74	754	+102.621%
2026-05-13	11.0500	11.1000	10.9700	11.0000	-5.983%	76	670	+89.727%
2026-05-12	11.7000	11.7000	11.7000	11.7000	+8.333%	1	670	+78.376%
2026-05-11	11.0000	11.0000	10.8000	10.8000	-0.461%	5	670	+93.241%
2026-05-08	10.9500	10.9500	10.8000	10.8500	-2.691%	16	671	+92.350%
2026-05-07	10.7000	11.1500	10.7000	11.1500	-4.292%	5	665	+87.175%
2026-05-06	11.7500	12.1400	11.6500	11.6500	-4.898%	19	664	+79.142%
2026-05-05	12.4200	12.5500	12.2500	12.2500	-2.701%	35	663	+70.367%
2026-05-04	13.0500	13.0500	12.5900	12.5900	-27.435%	14	641	+65.766%
2026-04-30	17.4000	17.9000	17.1500	17.3500	+1.640%	66	638	+20.288%
2026-04-29	17.4500	17.7000	17.0700	17.0700	+4.724%	73	617	+22.261%
2026-04-28	16.3000	16.3000	16.3000	16.3000	+13.194%	1	607	+28.037%
2026-04-24	13.4000	14.4000	13.4000	14.4000	+3.971%	5	608	+44.931%
2026-04-23	13.5400	13.8500	13.4000	13.8500	+23.111%	177	606	+50.686%
2026-04-22	11.2000	11.2500	11.2000	11.2500	-3.017%	3	591	+85.511%
2026-04-21	12.0900	12.0900	11.6000	11.6000	-10.008%	6	594	+79.914%
2026-04-20	13.2500	13.3000	12.8900	12.8900	-0.998%	10	594	+61.908%
2026-04-17	11.7000	13.0400	11.7000	13.0200	-0.459%	8	591	+60.292%
2026-04-16	13.8300	13.8300	13.0800	13.0800	-12.800%	72	591	+59.557%
2026-04-15	15.4300	15.4300	15.0000	15.0000	-12.689%	6	663	+39.133%
2026-04-14	17.5000	17.7000	17.1500	17.1800	-16.884%	98	667	+21.478%
2026-04-13	20.6700	20.6700	20.6700	20.6700	-19.478%	1	596	+0.968%
2026-04-10	25.6700	25.6700	25.6700	25.6700	-1.836%	10	595	-18.699%
2026-04-09	25.8900	26.3600	25.8900	26.1500	+11.514%	6	593	-20.191%
2026-04-08	22.0500	23.4700	21.9000	23.4500	-4.675%	50	588	-11.002%
2026-04-07	24.8000	24.9300	24.6000	24.6000	+6.263%	5	584	-15.163%
2026-04-01	23.3700	23.3700	23.1500	23.1500	-13.716%	22	585	-9.849%
2026-03-30	26.8300	26.8300	26.8300	26.8300	+7.106%	1	578	-22.214%
2026-03-26	24.6500	25.0500	24.6500	25.0500	+11.581%	2	579	-16.687%
2026-03-25	21.9000	22.4500	21.9000	22.4500	-3.648%	3	579	-7.038%
2026-03-24	22.2800	23.3000	22.2800	23.3000	+10.952%	4	579	-10.429%
2026-03-23	20.7000	21.0000	20.7000	21.0000	-6.040%	17	579	-0.619%
2026-03-20	22.3500	22.3500	22.3500	22.3500	+7.349%	1	578	-6.622%
2026-03-18	20.8000	20.8200	20.8000	20.8200	+4.623%	10	577	+0.240%
2026-03-17	20.1500	20.1500	19.7000	19.9000	+7.278%	8	582	+4.874%
2026-03-11	17.5000	18.5500	16.9000	18.5500	-27.198%	17	575	+12.507%
2026-03-09	25.4800	25.4800	25.4800	25.4800	+13.244%	1	583	-18.093%
2026-03-06	22.5000	22.5000	22.5000	22.5000	-5.936%	1	583	-7.244%
2026-03-05	23.4000	24.4500	23.3500	23.9200	+0.168%	57	583	-12.751%
2026-03-04	24.9800	24.9800	23.8800	23.8800	-5.687%	6	528	-12.605%
2026-03-03	27.1000	27.1000	25.3200	25.3200	-2.989%	3	526	-17.575%
2026-03-02	26.2000	26.3500	26.1000	26.1000	-6.652%	76	525	-20.038%
2026-02-27	27.1700	27.9600	27.1700	27.9600	+6.312%	4	449	-25.358%
2026-02-26	26.0900	26.3900	25.9200	26.3000	-11.507%	65	445	-20.646%
2026-02-23	29.7400	29.7400	29.7200	29.7200	+17.008%	3	382	-29.778%
2026-02-20	24.2000	25.6000	24.2000	25.4000	+5.833%	10	379	-17.835%
2026-02-17	24.0000	24.0000	24.0000	24.0000	+11.628%	2	374	-13.042%
2026-02-13	22.6700	22.6700	21.5000	21.5000	-8.041%	21	373	-2.930%
2026-02-11	23.3800	23.3800	23.3800	23.3800	-18.537%	1	373	-10.736%
2026-02-06	28.6000	28.7000	28.6000	28.7000	-7.210%	2	372	-27.282%
2026-02-05	29.1200	31.0500	28.8900	30.9300	+13.214%	5	370	-32.525%
2026-02-04	25.6800	27.3200	23.8600	27.3200	+24.182%	320	365	-23.609%
2026-02-03	21.6500	23.0000	21.6500	22.0000	+5.820%	26	59	-5.136%
2026-02-02	19.0700	20.7900	18.4500	20.7900	+4.211%	21	35	+0.385%
2026-01-30	19.3000	19.9500	18.8700	19.9500	+24.299%	4	19	+4.612%
2026-01-23	16.0500	16.0500	16.0500	16.0500	-3.604%	1	17	+30.031%
2026-01-21	16.9000	16.9000	16.6500	16.6500	+32.143%	20	16	+25.345%
2026-01-14	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	+65.635%