Dark

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

EOD

Jul 1, 2026

24.60+6.725%(+1.55)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.6400	24.6000	22.9000	24.6000	+6.725%	35	2,020	0.000%
2026-06-30	22.2300	23.0500	22.2300	23.0500	+3.829%	4	2,020	+6.725%
2026-06-29	20.0000	23.1700	20.0000	22.2000	+3.256%	100	2,019	+10.811%
2026-06-26	20.5000	21.5000	20.1000	21.5000	+5.392%	28	1,987	+14.419%
2026-06-25	20.5500	21.1800	20.0600	20.4000	+8.108%	366	1,997	+20.588%
2026-06-24	16.0000	19.2400	15.5800	18.8700	+25.382%	60	1,948	+30.366%
2026-06-23	13.0500	15.0500	13.0500	15.0500	+30.983%	73	1,946	+63.455%
2026-06-22	11.0300	11.5000	10.9000	11.4900	+8.910%	14	1,899	+114.099%
2026-06-18	11.2000	11.2000	10.3100	10.5500	-0.939%	18	1,894	+133.175%
2026-06-17	10.2000	10.6500	9.5500	10.6500	+8.122%	7	1,894	+130.986%
2026-06-16	9.7500	9.8500	9.5500	9.8500	+3.466%	7	1,894	+149.746%
2026-06-15	9.9000	9.9000	9.5200	9.5200	-20.468%	10	1,884	+158.403%
2026-06-12	12.2000	12.4000	11.9700	11.9700	-4.163%	11	1,884	+105.514%
2026-06-11	13.7000	14.0500	12.4900	12.4900	+27.579%	72	1,884	+96.958%
2026-06-10	9.7000	9.7900	8.9700	9.7900	-0.305%	48	1,861	+151.277%
2026-06-09	7.8400	10.3000	7.8200	9.8200	+10.960%	263	1,863	+150.509%
2026-06-08	8.2000	8.8500	8.2000	8.8500	+5.357%	51	1,716	+177.966%
2026-06-05	7.5000	8.4000	7.5000	8.4000	+38.843%	14	1,705	+192.857%
2026-06-04	6.4300	6.4300	6.0500	6.0500	-6.923%	6	1,693	+306.612%
2026-06-03	6.2800	7.0000	6.2800	6.5000	+5.691%	33	1,692	+278.462%
2026-06-02	5.6300	6.3000	5.6300	6.1500	+3.361%	34	1,704	+300.000%
2026-06-01	7.1000	7.1000	5.7500	5.9500	-21.711%	94	1,700	+313.445%
2026-05-29	8.2800	8.2800	7.6000	7.6000	-19.149%	168	1,722	+223.684%
2026-05-28	10.3800	10.6500	9.4000	9.4000	-17.544%	129	1,721	+161.702%
2026-05-27	12.0000	12.0000	11.4000	11.4000	-2.979%	18	1,685	+115.789%
2026-05-26	11.9000	11.9500	11.7500	11.7500	+2.620%	100	1,684	+109.362%
2026-05-22	11.4600	11.8000	11.4500	11.4500	-6.531%	161	1,620	+114.847%
2026-05-21	12.4500	12.4500	12.2500	12.2500	-7.547%	6	1,561	+100.816%
2026-05-20	14.1000	14.2500	13.2500	13.2500	-4.539%	64	1,561	+85.660%
2026-05-19	13.3000	14.1000	13.3000	13.8800	+3.197%	17	1,560	+77.233%
2026-05-18	12.6600	13.4500	12.6600	13.4500	+10.791%	325	1,560	+82.900%
2026-05-15	12.4500	12.4500	11.6500	12.1400	+4.655%	65	1,560	+102.636%
2026-05-14	12.8500	12.8500	11.6000	11.6000	-7.937%	102	1,356	+112.069%
2026-05-13	12.6500	12.8000	12.3500	12.6000	-7.353%	20	1,322	+95.238%
2026-05-12	13.5000	13.6500	13.3500	13.6000	+10.569%	233	1,322	+80.882%
2026-05-11	12.8500	12.8500	12.3000	12.3000	0.000%	107	1,322	+100.000%
2026-05-08	12.4000	12.4500	12.2100	12.3000	-3.529%	57	1,114	+100.000%
2026-05-07	12.5000	12.8000	11.8800	12.7500	-5.556%	211	1,107	+92.941%
2026-05-06	13.5000	13.5000	13.5000	13.5000	-4.594%	7	1,190	+82.222%
2026-05-05	14.1200	14.1500	14.1200	14.1500	-0.980%	3	1,190	+73.852%
2026-05-04	14.9000	14.9500	14.2400	14.2900	-13.656%	41	1,190	+72.148%
2026-05-01	16.7000	16.7500	16.5500	16.5500	-15.561%	10	1,192	+48.640%
2026-04-30	19.6200	19.6500	19.3500	19.6000	+2.618%	470	1,192	+25.510%
2026-04-29	19.0700	19.5500	19.0700	19.1000	+4.658%	187	1,063	+28.796%
2026-04-28	18.1500	18.3000	17.8300	18.2500	+10.942%	215	927	+34.795%
2026-04-24	15.3500	16.5500	15.3500	16.4500	+4.114%	44	811	+49.544%
2026-04-23	14.9100	15.8000	14.9100	15.8000	+23.245%	4	807	+55.696%
2026-04-22	13.0000	13.0500	12.7500	12.8200	-5.527%	46	806	+91.888%
2026-04-21	13.2500	13.5700	13.1000	13.5700	-7.624%	4	812	+81.282%
2026-04-20	15.0500	15.0800	14.6900	14.6900	-5.042%	15	812	+67.461%
2026-04-17	14.2500	15.4700	13.3700	15.4700	+4.035%	6	800	+59.017%
2026-04-16	16.0000	16.0000	14.8700	14.8700	-13.797%	81	800	+65.434%
2026-04-15	17.7600	17.9000	17.0000	17.2500	-12.658%	9	796	+42.609%
2026-04-14	18.7500	19.7500	18.7500	19.7500	-14.502%	28	792	+24.557%
2026-04-13	23.1500	23.1500	23.1000	23.1000	-18.403%	2	784	+6.494%
2026-04-09	28.2500	28.3100	28.2500	28.3100	+7.275%	4	785	-13.105%
2026-04-08	26.2000	26.3900	26.1000	26.3900	-2.692%	26	785	-6.783%
2026-04-07	27.2500	27.8300	27.1200	27.1200	+4.107%	5	782	-9.292%
2026-04-01	26.0000	26.0500	26.0000	26.0500	+1.244%	25	786	-5.566%
2026-03-31	28.2500	28.2500	25.7300	25.7300	-15.194%	3	776	-4.392%
2026-03-30	29.1700	30.3400	29.1700	30.3400	+2.189%	11	777	-18.919%
2026-03-27	29.4500	29.6900	28.9500	29.6900	+14.988%	5	771	-17.144%
2026-03-24	25.0500	25.8200	25.0500	25.8200	+12.017%	2	769	-4.725%
2026-03-23	23.5900	23.6200	22.9000	23.0500	-9.359%	141	767	+6.725%
2026-03-20	24.6500	25.4300	24.6500	25.4300	+9.612%	3	682	-3.264%
2026-03-18	23.2000	23.2000	23.2000	23.2000	+1.665%	11	682	+6.034%
2026-03-16	22.8200	22.8200	22.8200	22.8200	+5.404%	1	682	+7.800%
2026-03-11	20.0000	21.6500	19.4600	21.6500	-19.815%	11	681	+13.626%
2026-03-10	26.2000	27.0000	26.2000	27.0000	-4.459%	21	676	-8.889%
2026-03-09	28.2600	28.2600	28.2600	28.2600	+4.900%	1	672	-12.951%
2026-03-05	26.2600	26.9400	26.2600	26.9400	-1.319%	2	671	-8.686%
2026-03-04	27.3000	27.3000	27.3000	27.3000	-12.640%	1	670	-9.890%
2026-02-27	31.2800	31.2800	31.2500	31.2500	+4.690%	2	669	-21.280%
2026-02-24	31.4500	31.4500	29.8500	29.8500	-8.716%	11	668	-17.588%
2026-02-23	30.8000	32.7000	30.8000	32.7000	+21.066%	19	665	-24.771%
2026-02-20	26.7500	27.0100	26.1000	27.0100	+6.970%	12	664	-8.923%
2026-02-18	25.2500	25.2500	25.2500	25.2500	-2.132%	1	658	-2.574%
2026-02-17	25.8000	25.8000	25.8000	25.8000	+4.074%	1	657	-4.651%
2026-02-13	24.7900	24.7900	24.7900	24.7900	-3.353%	2	658	-0.766%
2026-02-11	25.6500	25.6500	25.6500	25.6500	+6.123%	1	658	-4.094%
2026-02-10	24.1700	24.1700	24.1700	24.1700	-6.318%	1	657	+1.779%
2026-02-09	27.0000	27.0000	25.4000	25.8000	-19.375%	12	656	-4.651%
2026-02-06	32.0000	32.0000	32.0000	32.0000	+8.770%	2	651	-23.125%
2026-02-05	29.5500	29.5500	29.4200	29.4200	+0.684%	2	650	-16.383%
2026-02-04	28.8000	29.2200	27.3100	29.2200	+10.264%	23	648	-15.811%
2026-02-03	24.5000	26.5000	24.4000	26.5000	+16.075%	38	639	-7.170%
2026-02-02	20.8500	22.8300	20.8500	22.8300	+3.303%	21	607	+7.753%
2026-01-30	22.0000	22.2000	21.1700	22.1000	-1.074%	69	598	+11.312%
2026-01-29	20.2900	23.0500	20.2900	22.3400	+20.108%	307	553	+10.116%
2026-01-28	18.5000	18.6000	18.5000	18.6000	+2.198%	11	299	+32.258%
2026-01-27	17.6000	18.2000	17.5500	18.2000	+15.190%	36	298	+35.165%
2026-01-26	16.3600	16.3600	15.8000	15.8000	-11.485%	63	269	+55.696%
2026-01-23	17.8500	17.8500	17.8500	17.8500	+3.779%	1	246	+37.815%
2026-01-22	17.2000	17.2000	17.2000	17.2000	-11.340%	3	245	+43.023%
2026-01-21	18.4000	19.4000	18.4000	19.4000	+17.008%	12	242	+26.804%
2026-01-20	16.5800	16.5800	16.5800	16.5800	+14.503%	1	231	+48.372%
2026-01-16	14.9500	14.9500	14.4800	14.4800	+3.429%	201	31	+69.890%
2026-01-15	13.6200	14.0500	13.6200	14.0000	-1.408%	17	31	+75.714%
2026-01-14	12.8000	14.2000	12.7500	14.2000	+20.851%	15	17	+73.239%
2026-01-12	12.8500	12.8500	11.7500	11.7500	0.000%	2	2	+109.362%