Dark

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

EOD

Jul 1, 2026

27.25+4.929%(+1.28)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.6500	27.2500	25.6500	27.2500	+4.929%	58	1,815	0.000%
2026-06-30	25.3000	25.9700	25.3000	25.9700	+3.260%	2	1,791	+4.929%
2026-06-29	22.7500	26.2500	22.2200	25.1500	+6.342%	58	1,794	+8.350%
2026-06-26	23.4000	23.7500	23.0000	23.6500	+1.415%	30	1,820	+15.222%
2026-06-25	22.6100	23.8000	22.6100	23.3200	+7.416%	104	1,828	+16.852%
2026-06-24	19.2000	21.8800	18.9300	21.7100	+23.212%	71	1,826	+25.518%
2026-06-23	17.0000	17.6200	17.0000	17.6200	+23.217%	63	1,822	+54.654%
2026-06-22	12.8000	14.3000	12.8000	14.3000	+16.735%	504	1,804	+90.559%
2026-06-18	13.1500	13.1500	12.2500	12.2500	+6.987%	27	1,288	+122.449%
2026-06-17	11.8000	11.8000	11.3700	11.4500	+1.687%	4	1,288	+137.991%
2026-06-16	11.2600	11.2600	11.2600	11.2600	-1.659%	2	1,288	+142.007%
2026-06-15	12.1600	12.1600	11.1000	11.4500	-19.366%	6	1,272	+137.991%
2026-06-12	14.6000	14.6000	14.0200	14.2000	-8.682%	25	1,272	+91.901%
2026-06-11	15.8000	16.0500	14.7000	15.5500	+32.228%	153	1,272	+75.241%
2026-06-10	11.4500	11.7600	11.4500	11.7600	+6.909%	11	1,281	+131.718%
2026-06-09	11.4000	11.4000	11.0000	11.0000	+24.717%	5	1,272	+147.727%
2026-06-08	8.8200	8.8200	8.8200	8.8200	+22.500%	1	1,272	+208.957%
2026-06-04	7.2000	7.2000	7.2000	7.2000	-7.097%	10	1,272	+278.472%
2026-06-03	7.8900	7.8900	7.7500	7.7500	+12.645%	13	1,272	+251.613%
2026-06-02	7.3000	7.3500	6.8500	6.8800	+1.926%	47	1,274	+296.076%
2026-06-01	7.8000	8.0000	6.7500	6.7500	-23.121%	25	1,261	+303.704%
2026-05-29	9.4000	9.4500	8.7500	8.7800	-19.450%	36	1,266	+210.364%
2026-05-28	12.2000	12.2000	10.7700	10.9000	-17.110%	137	1,250	+150.000%
2026-05-27	13.1500	13.1500	13.1500	13.1500	-3.309%	13	1,210	+107.224%
2026-05-22	13.6000	13.6000	13.6000	13.6000	-3.203%	18	1,197	+100.368%
2026-05-21	14.3500	14.3500	13.8500	14.0500	-6.333%	12	1,190	+93.950%
2026-05-20	15.9000	15.9000	15.0000	15.0000	-4.459%	16	1,190	+81.667%
2026-05-19	14.9500	15.8500	14.9500	15.7000	+4.667%	13	1,172	+73.567%
2026-05-18	15.1400	15.1400	15.0000	15.0000	+11.111%	155	1,172	+81.667%
2026-05-15	13.8500	13.9500	13.5000	13.5000	+4.247%	50	1,172	+101.852%
2026-05-14	13.7000	13.7500	12.9500	12.9500	-11.301%	54	1,114	+110.425%
2026-05-13	14.5000	14.7500	14.4000	14.6000	-4.575%	40	1,083	+86.644%
2026-05-12	15.3500	15.3500	15.3000	15.3000	+11.760%	2	1,083	+78.105%
2026-05-11	14.2500	14.2500	13.6900	13.6900	-0.869%	42	1,083	+99.050%
2026-05-08	13.8500	14.3500	13.8100	13.8100	-0.289%	16	1,089	+97.321%
2026-05-07	13.8000	13.8500	13.7000	13.8500	-6.419%	5	1,086	+96.751%
2026-05-06	15.3000	15.3000	14.8000	14.8000	-8.642%	28	1,086	+84.122%
2026-05-05	16.2000	16.2000	16.1500	16.2000	0.000%	19	1,076	+68.210%
2026-05-04	16.9000	16.9000	16.2000	16.2000	-12.668%	21	1,085	+68.210%
2026-05-01	19.0500	19.0500	18.4400	18.5500	-15.103%	4	1,064	+46.900%
2026-04-29	21.8500	21.8500	21.8500	21.8500	+6.326%	2	1,064	+24.714%
2026-04-28	20.8500	20.8500	20.5500	20.5500	+13.536%	9	1,064	+32.603%
2026-04-24	18.3500	19.5400	18.1000	18.1000	+4.928%	7	1,072	+50.552%
2026-04-23	17.2500	17.2500	17.2500	17.2500	+19.212%	10	1,072	+57.971%
2026-04-22	14.6700	14.6700	14.2000	14.4700	-5.239%	14	1,072	+88.321%
2026-04-21	15.0500	15.2700	15.0500	15.2700	-9.645%	2	1,075	+78.454%
2026-04-20	16.7500	16.9000	16.7500	16.9000	-2.706%	6	1,075	+61.243%
2026-04-17	16.0300	17.3700	15.8000	17.3700	+3.578%	3	1,075	+56.880%
2026-04-16	18.1000	18.1000	16.7700	16.7700	-13.557%	223	1,074	+62.493%
2026-04-15	19.3000	19.4000	19.2500	19.4000	-9.557%	43	864	+40.464%
2026-04-14	21.9000	21.9000	21.4500	21.4500	-15.717%	21	823	+27.040%
2026-04-13	26.3000	26.3000	25.4500	25.4500	-11.938%	14	817	+7.073%
2026-04-08	27.6500	29.0500	27.6500	28.9000	-6.351%	10	804	-5.709%
2026-03-31	30.8600	30.8600	30.8600	30.8600	-6.908%	1	800	-11.698%
2026-03-30	33.3500	33.4000	33.1500	33.1500	+1.376%	675	800	-17.798%
2026-03-27	33.3000	33.3000	32.7000	32.7000	+8.819%	5	398	-16.667%
2026-03-26	30.0500	30.0500	30.0500	30.0500	+3.621%	1	399	-9.318%
2026-03-25	29.0000	29.0000	29.0000	29.0000	+3.166%	1	398	-6.034%
2026-03-24	28.1100	28.1100	28.1100	28.1100	+8.365%	5	399	-3.059%
2026-03-23	25.9400	25.9400	25.9400	25.9400	-7.752%	1	399	+5.050%
2026-03-20	26.8500	28.1200	26.8500	28.1200	+10.188%	4	400	-3.094%
2026-03-19	25.7200	25.8400	25.4300	25.5200	+0.275%	9	398	+6.779%
2026-03-17	24.1000	25.4500	24.1000	25.4500	+1.394%	241	396	+7.073%
2026-03-16	25.1000	25.1000	25.1000	25.1000	-4.563%	5	166	+8.566%
2026-03-13	26.3000	26.3000	26.3000	26.3000	+8.858%	1	161	+3.612%
2026-03-12	24.1500	24.1600	24.1500	24.1600	-0.289%	2	160	+12.790%
2026-03-11	21.7200	24.2300	21.7200	24.2300	-16.362%	41	159	+12.464%
2026-03-10	29.1300	29.1500	28.9700	28.9700	-7.355%	68	132	-5.937%
2026-03-09	31.2700	31.2700	31.2700	31.2700	+7.310%	2	75	-12.856%
2026-03-06	29.1400	29.1400	29.1400	29.1400	-0.103%	1	73	-6.486%
2026-03-04	29.1700	29.1700	29.1700	29.1700	-8.701%	1	72	-6.582%
2026-03-03	31.9500	31.9500	31.9500	31.9500	0.000%	1	73	-14.710%
2026-02-26	31.9500	31.9500	31.9500	31.9500	-2.383%	1	73	-14.710%
2026-02-24	32.7200	32.7300	32.7200	32.7300	-8.957%	2	73	-16.743%
2026-02-23	36.1300	36.1300	35.9500	35.9500	+29.550%	6	72	-24.200%
2026-02-19	27.7000	27.7500	27.5000	27.7500	-2.632%	16	69	-1.802%
2026-02-18	28.5000	28.5000	28.5000	28.5000	-1.622%	1	57	-4.386%
2026-02-17	28.9700	28.9700	28.9700	28.9700	-0.103%	10	57	-5.937%
2026-02-12	29.0500	29.0500	29.0000	29.0000	+7.011%	10	54	-6.034%
2026-02-10	27.1000	27.1000	27.1000	27.1000	-5.145%	1	53	+0.554%
2026-02-09	31.4500	31.4500	28.4100	28.5700	-17.902%	6	52	-4.620%
2026-02-06	34.4000	36.0200	34.4000	34.8000	+9.125%	15	49	-21.695%
2026-02-04	32.4800	32.6100	31.8900	31.8900	+7.664%	4	40	-14.550%
2026-02-03	28.6500	29.6200	28.0200	29.6200	+27.398%	11	36	-8.001%
2026-02-02	23.2500	23.2500	23.2000	23.2500	-2.516%	20	25	+17.204%
2026-01-30	23.8500	23.8500	23.8500	23.8500	-5.657%	1	23	+14.256%
2026-01-29	25.2800	25.2800	25.2800	25.2800	+25.459%	1	22	+7.793%
2026-01-27	19.9500	20.1500	19.9500	20.1500	+10.714%	13	21	+35.236%
2026-01-26	18.2000	18.2000	18.2000	18.2000	-16.129%	1	8	+49.725%
2026-01-21	20.5000	21.7600	20.5000	21.7000	+27.198%	7	8	+25.576%
2026-01-16	17.2300	17.2300	17.0600	17.0600	+11.869%	4	1	+59.730%
2026-01-14	15.2500	15.2500	15.2500	15.2500	0.000%	1	1	+78.689%