Dark

ORCL20261120P155
ORCL Nov 20 2026 155.00 Put (ORCL261120P00155000)
option OPRA

EOD

Aug 27, 2026

19.75-4.957%(-1.03)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.6500	21.1500	19.6500	19.7500	-4.957%	58	2,208	0.000%
2026-08-26	21.0000	21.0000	20.7800	20.7800	-11.612%	4	2,152	-4.957%
2026-08-25	22.7800	23.5100	22.6700	23.5100	-1.011%	134	2,151	-15.993%
2026-08-24	23.9500	23.9500	23.7500	23.7500	+7.127%	47	2,153	-16.842%
2026-08-21	22.1700	22.5500	22.1700	22.1700	-7.817%	282	2,106	-10.916%
2026-08-18	24.3400	24.3400	24.0400	24.0500	+10.169%	4	1,943	-17.879%
2026-08-17	21.8300	21.8300	21.8300	21.8300	+0.738%	1	1,941	-9.528%
2026-08-14	20.0000	21.6700	19.8500	21.6700	+10.280%	35	1,940	-8.860%
2026-08-13	19.8500	20.2000	18.9000	19.6500	-7.963%	127	1,929	+0.509%
2026-08-12	21.0500	22.6500	19.7000	21.3500	-14.257%	13	1,813	-7.494%
2026-08-11	22.2100	24.9000	21.9900	24.9000	+11.161%	36	1,819	-20.683%
2026-08-10	23.4000	23.4000	22.4000	22.4000	-11.322%	54	1,796	-11.830%
2026-08-07	26.8500	26.8500	25.2600	25.2600	-6.617%	5	1,762	-21.813%
2026-08-06	26.2800	27.0500	26.2800	27.0500	+2.657%	2	1,760	-26.987%
2026-08-05	26.9000	27.1000	26.3500	26.3500	+2.330%	3	1,758	-25.047%
2026-08-04	27.3500	27.4000	25.5600	25.7500	-13.735%	9	1,756	-23.301%
2026-08-03	31.0000	31.0000	29.7200	29.8500	-13.478%	106	1,750	-33.836%
2026-07-31	34.5000	34.5000	34.5000	34.5000	-7.133%	10	1,727	-42.754%
2026-07-30	37.1500	37.1500	37.1500	37.1500	-13.241%	25	1,717	-46.837%
2026-07-29	42.8200	42.8200	42.8200	42.8200	+4.185%	1	1,742	-53.877%
2026-07-27	41.1000	41.1000	41.1000	41.1000	-3.657%	1	1,742	-51.946%
2026-07-23	39.7800	42.6600	39.7800	42.6600	+9.948%	33	1,743	-53.704%
2026-07-22	38.5300	38.8000	37.8300	38.8000	-3.362%	66	1,755	-49.098%
2026-07-20	40.1500	40.1500	40.1500	40.1500	+8.367%	20	1,807	-50.809%
2026-07-17	38.0000	38.0000	37.0500	37.0500	+8.112%	3	1,807	-46.694%
2026-07-15	35.4300	35.4300	34.2700	34.2700	-3.736%	3	1,804	-42.369%
2026-07-14	35.6000	35.6000	35.6000	35.6000	+5.077%	2	1,806	-44.522%
2026-07-13	31.4700	34.1700	31.4700	33.8800	+14.653%	24	1,806	-41.706%
2026-07-10	29.5500	29.5500	29.5500	29.5500	+11.258%	1	1,800	-33.164%
2026-07-09	26.5600	26.5600	26.5600	26.5600	-9.197%	1	1,800	-25.640%
2026-07-08	29.2500	29.2500	29.2500	29.2500	-1.015%	1	1,799	-32.479%
2026-07-07	30.5200	30.5200	29.5500	29.5500	+7.065%	3	1,798	-33.164%
2026-07-06	28.5500	28.5500	27.4500	27.6000	-6.788%	16	1,800	-28.442%
2026-07-02	26.8600	30.2500	26.5000	29.6100	+8.661%	117	1,815	-33.300%
2026-07-01	25.6500	27.2500	25.6500	27.2500	+4.929%	58	1,815	-27.523%
2026-06-30	25.3000	25.9700	25.3000	25.9700	+3.260%	2	1,791	-23.951%
2026-06-29	22.7500	26.2500	22.2200	25.1500	+6.342%	58	1,794	-21.471%
2026-06-26	23.4000	23.7500	23.0000	23.6500	+1.415%	30	1,820	-16.490%
2026-06-25	22.6100	23.8000	22.6100	23.3200	+7.416%	104	1,828	-15.309%
2026-06-24	19.2000	21.8800	18.9300	21.7100	+23.212%	71	1,826	-9.028%
2026-06-23	17.0000	17.6200	17.0000	17.6200	+23.217%	63	1,822	+12.089%
2026-06-22	12.8000	14.3000	12.8000	14.3000	+16.735%	504	1,804	+38.112%
2026-06-18	13.1500	13.1500	12.2500	12.2500	+6.987%	27	1,288	+61.224%
2026-06-17	11.8000	11.8000	11.3700	11.4500	+1.687%	4	1,288	+72.489%
2026-06-16	11.2600	11.2600	11.2600	11.2600	-1.659%	2	1,288	+75.400%
2026-06-15	12.1600	12.1600	11.1000	11.4500	-19.366%	6	1,272	+72.489%
2026-06-12	14.6000	14.6000	14.0200	14.2000	-8.682%	25	1,272	+39.085%
2026-06-11	15.8000	16.0500	14.7000	15.5500	+32.228%	153	1,272	+27.010%
2026-06-10	11.4500	11.7600	11.4500	11.7600	+6.909%	11	1,281	+67.942%
2026-06-09	11.4000	11.4000	11.0000	11.0000	+24.717%	5	1,272	+79.545%
2026-06-08	8.8200	8.8200	8.8200	8.8200	+22.500%	1	1,272	+123.923%
2026-06-04	7.2000	7.2000	7.2000	7.2000	-7.097%	10	1,272	+174.306%
2026-06-03	7.8900	7.8900	7.7500	7.7500	+12.645%	13	1,272	+154.839%
2026-06-02	7.3000	7.3500	6.8500	6.8800	+1.926%	47	1,274	+187.064%
2026-06-01	7.8000	8.0000	6.7500	6.7500	-23.121%	25	1,261	+192.593%
2026-05-29	9.4000	9.4500	8.7500	8.7800	-19.450%	36	1,266	+124.943%
2026-05-28	12.2000	12.2000	10.7700	10.9000	-17.110%	137	1,250	+81.193%
2026-05-27	13.1500	13.1500	13.1500	13.1500	-3.309%	13	1,210	+50.190%
2026-05-22	13.6000	13.6000	13.6000	13.6000	-3.203%	18	1,197	+45.221%
2026-05-21	14.3500	14.3500	13.8500	14.0500	-6.333%	12	1,190	+40.569%
2026-05-20	15.9000	15.9000	15.0000	15.0000	-4.459%	16	1,190	+31.667%
2026-05-19	14.9500	15.8500	14.9500	15.7000	+4.667%	13	1,172	+25.796%
2026-05-18	15.1400	15.1400	15.0000	15.0000	+11.111%	155	1,172	+31.667%
2026-05-15	13.8500	13.9500	13.5000	13.5000	+4.247%	50	1,172	+46.296%
2026-05-14	13.7000	13.7500	12.9500	12.9500	-11.301%	54	1,114	+52.510%
2026-05-13	14.5000	14.7500	14.4000	14.6000	-4.575%	40	1,083	+35.274%
2026-05-12	15.3500	15.3500	15.3000	15.3000	+11.760%	2	1,083	+29.085%
2026-05-11	14.2500	14.2500	13.6900	13.6900	-0.869%	42	1,083	+44.266%
2026-05-08	13.8500	14.3500	13.8100	13.8100	-0.289%	16	1,089	+43.012%
2026-05-07	13.8000	13.8500	13.7000	13.8500	-6.419%	5	1,086	+42.599%
2026-05-06	15.3000	15.3000	14.8000	14.8000	-8.642%	28	1,086	+33.446%
2026-05-05	16.2000	16.2000	16.1500	16.2000	0.000%	19	1,076	+21.914%
2026-05-04	16.9000	16.9000	16.2000	16.2000	-12.668%	21	1,085	+21.914%
2026-05-01	19.0500	19.0500	18.4400	18.5500	-15.103%	4	1,064	+6.469%
2026-04-29	21.8500	21.8500	21.8500	21.8500	+6.326%	2	1,064	-9.611%
2026-04-28	20.8500	20.8500	20.5500	20.5500	+13.536%	9	1,064	-3.893%
2026-04-24	18.3500	19.5400	18.1000	18.1000	+4.928%	7	1,072	+9.116%
2026-04-23	17.2500	17.2500	17.2500	17.2500	+19.212%	10	1,072	+14.493%
2026-04-22	14.6700	14.6700	14.2000	14.4700	-5.239%	14	1,072	+36.489%
2026-04-21	15.0500	15.2700	15.0500	15.2700	-9.645%	2	1,075	+29.339%
2026-04-20	16.7500	16.9000	16.7500	16.9000	-2.706%	6	1,075	+16.864%
2026-04-17	16.0300	17.3700	15.8000	17.3700	+3.578%	3	1,075	+13.702%
2026-04-16	18.1000	18.1000	16.7700	16.7700	-13.557%	223	1,074	+17.770%
2026-04-15	19.3000	19.4000	19.2500	19.4000	-9.557%	43	864	+1.804%
2026-04-14	21.9000	21.9000	21.4500	21.4500	-15.717%	21	823	-7.925%
2026-04-13	26.3000	26.3000	25.4500	25.4500	-11.938%	14	817	-22.397%
2026-04-08	27.6500	29.0500	27.6500	28.9000	-6.351%	10	804	-31.661%
2026-03-31	30.8600	30.8600	30.8600	30.8600	-6.908%	1	800	-36.001%
2026-03-30	33.3500	33.4000	33.1500	33.1500	+1.376%	675	800	-40.422%
2026-03-27	33.3000	33.3000	32.7000	32.7000	+8.819%	5	398	-39.602%
2026-03-26	30.0500	30.0500	30.0500	30.0500	+3.621%	1	399	-34.276%
2026-03-25	29.0000	29.0000	29.0000	29.0000	+3.166%	1	398	-31.897%
2026-03-24	28.1100	28.1100	28.1100	28.1100	+8.365%	5	399	-29.740%
2026-03-23	25.9400	25.9400	25.9400	25.9400	-7.752%	1	399	-23.863%
2026-03-20	26.8500	28.1200	26.8500	28.1200	+10.188%	4	400	-29.765%
2026-03-19	25.7200	25.8400	25.4300	25.5200	+0.275%	9	398	-22.610%
2026-03-17	24.1000	25.4500	24.1000	25.4500	+1.394%	241	396	-22.397%
2026-03-16	25.1000	25.1000	25.1000	25.1000	-4.563%	5	166	-21.315%
2026-03-13	26.3000	26.3000	26.3000	26.3000	+8.858%	1	161	-24.905%
2026-03-12	24.1500	24.1600	24.1500	24.1600	-0.289%	2	160	-18.253%
2026-03-11	21.7200	24.2300	21.7200	24.2300	-16.362%	41	159	-18.489%
2026-03-10	29.1300	29.1500	28.9700	28.9700	-7.355%	68	132	-31.826%
2026-03-09	31.2700	31.2700	31.2700	31.2700	+7.310%	2	75	-36.840%
2026-03-06	29.1400	29.1400	29.1400	29.1400	-0.103%	1	73	-32.224%
2026-03-04	29.1700	29.1700	29.1700	29.1700	-8.701%	1	72	-32.293%
2026-03-03	31.9500	31.9500	31.9500	31.9500	0.000%	1	73	-38.185%
2026-02-26	31.9500	31.9500	31.9500	31.9500	-2.383%	1	73	-38.185%
2026-02-24	32.7200	32.7300	32.7200	32.7300	-8.957%	2	73	-39.658%
2026-02-23	36.1300	36.1300	35.9500	35.9500	+29.550%	6	72	-45.063%
2026-02-19	27.7000	27.7500	27.5000	27.7500	-2.632%	16	69	-28.829%
2026-02-18	28.5000	28.5000	28.5000	28.5000	-1.622%	1	57	-30.702%
2026-02-17	28.9700	28.9700	28.9700	28.9700	-0.103%	10	57	-31.826%
2026-02-12	29.0500	29.0500	29.0000	29.0000	+7.011%	10	54	-31.897%
2026-02-10	27.1000	27.1000	27.1000	27.1000	-5.145%	1	53	-27.122%
2026-02-09	31.4500	31.4500	28.4100	28.5700	-17.902%	6	52	-30.872%
2026-02-06	34.4000	36.0200	34.4000	34.8000	+9.125%	15	49	-43.247%
2026-02-04	32.4800	32.6100	31.8900	31.8900	+7.664%	4	40	-38.068%
2026-02-03	28.6500	29.6200	28.0200	29.6200	+27.398%	11	36	-33.322%
2026-02-02	23.2500	23.2500	23.2000	23.2500	-2.516%	20	25	-15.054%
2026-01-30	23.8500	23.8500	23.8500	23.8500	-5.657%	1	23	-17.191%
2026-01-29	25.2800	25.2800	25.2800	25.2800	+25.459%	1	22	-21.875%
2026-01-27	19.9500	20.1500	19.9500	20.1500	+10.714%	13	21	-1.985%
2026-01-26	18.2000	18.2000	18.2000	18.2000	-16.129%	1	8	+8.516%
2026-01-21	20.5000	21.7600	20.5000	21.7000	+27.198%	7	8	-8.986%
2026-01-16	17.2300	17.2300	17.0600	17.0600	+11.869%	4	1	+15.768%
2026-01-14	15.2500	15.2500	15.2500	15.2500	0.000%	1	1	+29.508%