Dark

ORCL20261120P150
ORCL Nov 20 2026 150.00 Put (ORCL261120P00150000)
option OPRA

EOD

Aug 27, 2026

16.43-8.315%(-1.49)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	18.0000	18.0500	16.4300	16.4300	-8.315%	40	4,877	0.000%
2026-08-26	18.1500	18.5400	17.8500	17.9200	-13.430%	731	4,868	-8.315%
2026-08-25	20.1500	20.7000	19.7000	20.7000	-2.174%	82	4,550	-20.628%
2026-08-24	20.9600	21.1600	20.7500	21.1600	+4.752%	6	4,501	-22.353%
2026-08-21	19.3500	20.2000	18.9600	20.2000	-7.126%	517	4,502	-18.663%
2026-08-20	21.5700	22.1000	21.5700	21.7500	+4.819%	9	4,283	-24.460%
2026-08-19	23.5000	23.9000	20.2300	20.7500	-1.659%	46	4,278	-20.819%
2026-08-18	20.3900	21.1200	19.9000	21.1000	+10.183%	14	4,280	-22.133%
2026-08-17	19.1500	19.7000	19.1500	19.1500	+6.271%	638	4,280	-14.204%
2026-08-14	17.4000	19.5000	17.3000	18.0200	+4.767%	93	3,678	-8.824%
2026-08-13	16.1500	17.7000	15.9000	17.2000	-3.099%	28	3,665	-4.477%
2026-08-12	19.1500	19.9000	17.7500	17.7500	-17.862%	76	3,660	-7.437%
2026-08-11	21.3500	22.2100	21.3500	21.6100	+10.821%	43	3,623	-23.970%
2026-08-10	20.6000	21.8200	19.5000	19.5000	-12.946%	169	3,612	-15.744%
2026-08-07	22.5100	22.9000	22.0400	22.4000	-2.820%	38	3,467	-26.652%
2026-08-06	24.7000	24.7000	23.0500	23.0500	-4.238%	33	3,456	-28.720%
2026-08-05	23.8500	24.0700	23.7500	24.0700	+1.776%	4	3,425	-31.741%
2026-08-04	24.9600	24.9600	22.4000	23.6500	-11.224%	1,021	3,425	-30.529%
2026-08-03	28.3500	28.3500	26.3000	26.6400	-21.647%	20	3,443	-38.326%
2026-07-31	32.7500	34.0000	32.7500	34.0000	-0.730%	2	3,455	-51.676%
2026-07-30	34.5600	34.5600	34.2500	34.2500	-14.053%	2	3,451	-52.029%
2026-07-29	39.2000	39.8500	39.2000	39.8500	-3.277%	6	3,450	-58.770%
2026-07-28	41.2000	41.2000	41.2000	41.2000	+9.487%	2	3,456	-60.121%
2026-07-27	37.6300	37.8500	37.5500	37.6300	-3.907%	1,191	3,458	-56.338%
2026-07-24	40.6000	40.6000	39.0500	39.1600	+0.668%	16	2,295	-58.044%
2026-07-23	36.0000	38.9000	36.0000	38.9000	+13.147%	151	2,305	-57.763%
2026-07-22	35.4000	35.4000	34.3800	34.3800	+1.267%	15	2,169	-52.211%
2026-07-21	36.5000	36.5000	33.9500	33.9500	-8.614%	49	2,184	-51.605%
2026-07-20	35.4100	37.1500	35.4100	37.1500	+6.845%	6	2,159	-55.774%
2026-07-17	36.8400	36.8400	34.6700	34.7700	-1.696%	10	2,159	-52.747%
2026-07-16	32.5000	35.3700	32.3100	35.3700	+16.425%	49	2,160	-53.548%
2026-07-15	31.4200	31.8400	30.3800	30.3800	-6.090%	28	2,114	-45.918%
2026-07-14	31.5000	32.5100	31.5000	32.3500	+5.203%	61	2,099	-49.212%
2026-07-13	27.0800	30.7500	27.0800	30.7500	+18.726%	35	2,097	-46.569%
2026-07-10	25.2200	26.4500	25.2200	25.9000	+4.435%	14	2,099	-36.564%
2026-07-09	24.1700	24.8100	23.5700	24.8000	-8.824%	154	2,098	-33.750%
2026-07-08	27.0000	27.5000	27.0000	27.2000	+2.680%	20	2,021	-39.596%
2026-07-07	27.3000	27.3500	26.3500	26.4900	+7.247%	30	2,018	-37.977%
2026-07-06	24.4500	25.5000	24.4500	24.7000	-6.510%	41	2,010	-33.482%
2026-07-02	23.3000	27.1000	23.3000	26.4200	+7.398%	24	2,020	-37.812%
2026-07-01	23.6400	24.6000	22.9000	24.6000	+6.725%	35	2,020	-33.211%
2026-06-30	22.2300	23.0500	22.2300	23.0500	+3.829%	4	2,020	-28.720%
2026-06-29	20.0000	23.1700	20.0000	22.2000	+3.256%	100	2,019	-25.991%
2026-06-26	20.5000	21.5000	20.1000	21.5000	+5.392%	28	1,987	-23.581%
2026-06-25	20.5500	21.1800	20.0600	20.4000	+8.108%	366	1,997	-19.461%
2026-06-24	16.0000	19.2400	15.5800	18.8700	+25.382%	60	1,948	-12.931%
2026-06-23	13.0500	15.0500	13.0500	15.0500	+30.983%	73	1,946	+9.169%
2026-06-22	11.0300	11.5000	10.9000	11.4900	+8.910%	14	1,899	+42.994%
2026-06-18	11.2000	11.2000	10.3100	10.5500	-0.939%	18	1,894	+55.735%
2026-06-17	10.2000	10.6500	9.5500	10.6500	+8.122%	7	1,894	+54.272%
2026-06-16	9.7500	9.8500	9.5500	9.8500	+3.466%	7	1,894	+66.802%
2026-06-15	9.9000	9.9000	9.5200	9.5200	-20.468%	10	1,884	+72.584%
2026-06-12	12.2000	12.4000	11.9700	11.9700	-4.163%	11	1,884	+37.260%
2026-06-11	13.7000	14.0500	12.4900	12.4900	+27.579%	72	1,884	+31.545%
2026-06-10	9.7000	9.7900	8.9700	9.7900	-0.305%	48	1,861	+67.824%
2026-06-09	7.8400	10.3000	7.8200	9.8200	+10.960%	263	1,863	+67.312%
2026-06-08	8.2000	8.8500	8.2000	8.8500	+5.357%	51	1,716	+85.650%
2026-06-05	7.5000	8.4000	7.5000	8.4000	+38.843%	14	1,705	+95.595%
2026-06-04	6.4300	6.4300	6.0500	6.0500	-6.923%	6	1,693	+171.570%
2026-06-03	6.2800	7.0000	6.2800	6.5000	+5.691%	33	1,692	+152.769%
2026-06-02	5.6300	6.3000	5.6300	6.1500	+3.361%	34	1,704	+167.154%
2026-06-01	7.1000	7.1000	5.7500	5.9500	-21.711%	94	1,700	+176.134%
2026-05-29	8.2800	8.2800	7.6000	7.6000	-19.149%	168	1,722	+116.184%
2026-05-28	10.3800	10.6500	9.4000	9.4000	-17.544%	129	1,721	+74.787%
2026-05-27	12.0000	12.0000	11.4000	11.4000	-2.979%	18	1,685	+44.123%
2026-05-26	11.9000	11.9500	11.7500	11.7500	+2.620%	100	1,684	+39.830%
2026-05-22	11.4600	11.8000	11.4500	11.4500	-6.531%	161	1,620	+43.493%
2026-05-21	12.4500	12.4500	12.2500	12.2500	-7.547%	6	1,561	+34.122%
2026-05-20	14.1000	14.2500	13.2500	13.2500	-4.539%	64	1,561	+24.000%
2026-05-19	13.3000	14.1000	13.3000	13.8800	+3.197%	17	1,560	+18.372%
2026-05-18	12.6600	13.4500	12.6600	13.4500	+10.791%	325	1,560	+22.156%
2026-05-15	12.4500	12.4500	11.6500	12.1400	+4.655%	65	1,560	+35.338%
2026-05-14	12.8500	12.8500	11.6000	11.6000	-7.937%	102	1,356	+41.638%
2026-05-13	12.6500	12.8000	12.3500	12.6000	-7.353%	20	1,322	+30.397%
2026-05-12	13.5000	13.6500	13.3500	13.6000	+10.569%	233	1,322	+20.809%
2026-05-11	12.8500	12.8500	12.3000	12.3000	0.000%	107	1,322	+33.577%
2026-05-08	12.4000	12.4500	12.2100	12.3000	-3.529%	57	1,114	+33.577%
2026-05-07	12.5000	12.8000	11.8800	12.7500	-5.556%	211	1,107	+28.863%
2026-05-06	13.5000	13.5000	13.5000	13.5000	-4.594%	7	1,190	+21.704%
2026-05-05	14.1200	14.1500	14.1200	14.1500	-0.980%	3	1,190	+16.113%
2026-05-04	14.9000	14.9500	14.2400	14.2900	-13.656%	41	1,190	+14.976%
2026-05-01	16.7000	16.7500	16.5500	16.5500	-15.561%	10	1,192	-0.725%
2026-04-30	19.6200	19.6500	19.3500	19.6000	+2.618%	470	1,192	-16.173%
2026-04-29	19.0700	19.5500	19.0700	19.1000	+4.658%	187	1,063	-13.979%
2026-04-28	18.1500	18.3000	17.8300	18.2500	+10.942%	215	927	-9.973%
2026-04-24	15.3500	16.5500	15.3500	16.4500	+4.114%	44	811	-0.122%
2026-04-23	14.9100	15.8000	14.9100	15.8000	+23.245%	4	807	+3.987%
2026-04-22	13.0000	13.0500	12.7500	12.8200	-5.527%	46	806	+28.159%
2026-04-21	13.2500	13.5700	13.1000	13.5700	-7.624%	4	812	+21.076%
2026-04-20	15.0500	15.0800	14.6900	14.6900	-5.042%	15	812	+11.845%
2026-04-17	14.2500	15.4700	13.3700	15.4700	+4.035%	6	800	+6.206%
2026-04-16	16.0000	16.0000	14.8700	14.8700	-13.797%	81	800	+10.491%
2026-04-15	17.7600	17.9000	17.0000	17.2500	-12.658%	9	796	-4.754%
2026-04-14	18.7500	19.7500	18.7500	19.7500	-14.502%	28	792	-16.810%
2026-04-13	23.1500	23.1500	23.1000	23.1000	-18.403%	2	784	-28.874%
2026-04-09	28.2500	28.3100	28.2500	28.3100	+7.275%	4	785	-41.964%
2026-04-08	26.2000	26.3900	26.1000	26.3900	-2.692%	26	785	-37.742%
2026-04-07	27.2500	27.8300	27.1200	27.1200	+4.107%	5	782	-39.417%
2026-04-01	26.0000	26.0500	26.0000	26.0500	+1.244%	25	786	-36.929%
2026-03-31	28.2500	28.2500	25.7300	25.7300	-15.194%	3	776	-36.145%
2026-03-30	29.1700	30.3400	29.1700	30.3400	+2.189%	11	777	-45.847%
2026-03-27	29.4500	29.6900	28.9500	29.6900	+14.988%	5	771	-44.662%
2026-03-24	25.0500	25.8200	25.0500	25.8200	+12.017%	2	769	-36.367%
2026-03-23	23.5900	23.6200	22.9000	23.0500	-9.359%	141	767	-28.720%
2026-03-20	24.6500	25.4300	24.6500	25.4300	+9.612%	3	682	-35.391%
2026-03-18	23.2000	23.2000	23.2000	23.2000	+1.665%	11	682	-29.181%
2026-03-16	22.8200	22.8200	22.8200	22.8200	+5.404%	1	682	-28.002%
2026-03-11	20.0000	21.6500	19.4600	21.6500	-19.815%	11	681	-24.111%
2026-03-10	26.2000	27.0000	26.2000	27.0000	-4.459%	21	676	-39.148%
2026-03-09	28.2600	28.2600	28.2600	28.2600	+4.900%	1	672	-41.861%
2026-03-05	26.2600	26.9400	26.2600	26.9400	-1.319%	2	671	-39.013%
2026-03-04	27.3000	27.3000	27.3000	27.3000	-12.640%	1	670	-39.817%
2026-02-27	31.2800	31.2800	31.2500	31.2500	+4.690%	2	669	-47.424%
2026-02-24	31.4500	31.4500	29.8500	29.8500	-8.716%	11	668	-44.958%
2026-02-23	30.8000	32.7000	30.8000	32.7000	+21.066%	19	665	-49.755%
2026-02-20	26.7500	27.0100	26.1000	27.0100	+6.970%	12	664	-39.171%
2026-02-18	25.2500	25.2500	25.2500	25.2500	-2.132%	1	658	-34.931%
2026-02-17	25.8000	25.8000	25.8000	25.8000	+4.074%	1	657	-36.318%
2026-02-13	24.7900	24.7900	24.7900	24.7900	-3.353%	2	658	-33.723%
2026-02-11	25.6500	25.6500	25.6500	25.6500	+6.123%	1	658	-35.945%
2026-02-10	24.1700	24.1700	24.1700	24.1700	-6.318%	1	657	-32.023%
2026-02-09	27.0000	27.0000	25.4000	25.8000	-19.375%	12	656	-36.318%
2026-02-06	32.0000	32.0000	32.0000	32.0000	+8.770%	2	651	-48.656%
2026-02-05	29.5500	29.5500	29.4200	29.4200	+0.684%	2	650	-44.154%
2026-02-04	28.8000	29.2200	27.3100	29.2200	+10.264%	23	648	-43.771%
2026-02-03	24.5000	26.5000	24.4000	26.5000	+16.075%	38	639	-38.000%
2026-02-02	20.8500	22.8300	20.8500	22.8300	+3.303%	21	607	-28.033%
2026-01-30	22.0000	22.2000	21.1700	22.1000	-1.074%	69	598	-25.656%
2026-01-29	20.2900	23.0500	20.2900	22.3400	+20.108%	307	553	-26.455%
2026-01-28	18.5000	18.6000	18.5000	18.6000	+2.198%	11	299	-11.667%
2026-01-27	17.6000	18.2000	17.5500	18.2000	+15.190%	36	298	-9.725%
2026-01-26	16.3600	16.3600	15.8000	15.8000	-11.485%	63	269	+3.987%
2026-01-23	17.8500	17.8500	17.8500	17.8500	+3.779%	1	246	-7.955%
2026-01-22	17.2000	17.2000	17.2000	17.2000	-11.340%	3	245	-4.477%
2026-01-21	18.4000	19.4000	18.4000	19.4000	+17.008%	12	242	-15.309%
2026-01-20	16.5800	16.5800	16.5800	16.5800	+14.503%	1	231	-0.905%
2026-01-16	14.9500	14.9500	14.4800	14.4800	+3.429%	201	31	+13.467%
2026-01-15	13.6200	14.0500	13.6200	14.0000	-1.408%	17	31	+17.357%
2026-01-14	12.8000	14.2000	12.7500	14.2000	+20.851%	15	17	+15.704%
2026-01-12	12.8500	12.8500	11.7500	11.7500	0.000%	2	2	+39.830%