Dark

ORCL20261120P160
ORCL Nov 20 2026 160.00 Put (ORCL261120P00160000)
option OPRA

EOD

Aug 27, 2026

23.38-5.915%(-1.47)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	24.1800	24.1800	23.3800	23.3800	-5.915%	11	2,033	0.000%
2026-08-26	24.4100	24.8500	24.4100	24.8500	-6.226%	28	2,022	-5.915%
2026-08-25	26.5000	26.5000	26.5000	26.5000	+4.784%	1	2,045	-11.774%
2026-08-21	25.2900	25.2900	25.2900	25.2900	-11.512%	3	2,044	-7.552%
2026-08-20	28.5800	28.5800	28.5800	28.5800	+3.438%	1	2,044	-18.195%
2026-08-19	28.4700	28.4700	27.6300	27.6300	-0.108%	23	2,043	-15.382%
2026-08-18	27.6600	27.6600	27.6600	27.6600	+8.684%	12	2,043	-15.474%
2026-08-17	25.6500	25.7000	25.4500	25.4500	+8.994%	14	2,055	-8.134%
2026-08-14	23.4500	23.4500	22.8500	23.3500	+4.615%	19	2,055	+0.128%
2026-08-13	21.7000	23.0800	21.0000	22.3200	-7.578%	57	2,052	+4.749%
2026-08-12	25.7500	25.9500	24.1500	24.1500	-4.734%	29	2,099	-3.188%
2026-08-10	26.2000	26.2000	25.3500	25.3500	-12.435%	12	2,092	-7.771%
2026-08-07	29.4000	29.4000	28.9500	28.9500	-2.295%	9	2,083	-19.240%
2026-08-06	29.6300	29.6300	29.6300	29.6300	-4.419%	2	2,080	-21.093%
2026-08-05	31.0000	31.0000	31.0000	31.0000	+3.679%	1	2,080	-24.581%
2026-08-04	31.0000	31.0000	28.5500	29.9000	-7.573%	43	2,079	-21.806%
2026-08-03	34.9300	34.9500	32.3500	32.3500	-21.954%	71	2,066	-27.728%
2026-07-30	41.4500	41.4500	41.4500	41.4500	-12.975%	35	2,054	-43.595%
2026-07-29	47.6300	47.6300	47.6300	47.6300	+4.178%	1	2,089	-50.913%
2026-07-28	45.7200	45.7200	45.7200	45.7200	-0.953%	3	2,089	-48.863%
2026-07-27	45.2600	46.1600	45.2600	46.1600	-2.390%	5	2,089	-49.350%
2026-07-24	49.0500	49.0500	47.2900	47.2900	+2.359%	6	2,089	-50.560%
2026-07-23	44.9700	46.2000	44.9700	46.2000	+9.661%	175	2,088	-49.394%
2026-07-22	41.4700	42.6500	41.4700	42.1300	+0.693%	36	1,916	-44.505%
2026-07-21	41.8800	41.8800	41.8400	41.8400	-5.660%	2	1,913	-44.120%
2026-07-20	42.3000	44.7800	42.3000	44.3500	+6.177%	43	1,914	-47.283%
2026-07-17	42.3200	42.3200	41.7700	41.7700	+1.138%	54	1,882	-44.027%
2026-07-16	41.1900	41.3000	41.1900	41.3000	+8.799%	22	1,854	-43.390%
2026-07-15	38.9700	38.9700	37.9600	37.9600	-4.141%	29	1,838	-38.409%
2026-07-14	38.5200	39.7000	38.5200	39.6000	+3.529%	69	1,839	-40.960%
2026-07-13	34.4000	38.2500	34.4000	38.2500	+17.439%	68	1,836	-38.876%
2026-07-10	32.5700	32.5700	32.5700	32.5700	+0.463%	2	1,788	-28.216%
2026-07-08	34.0500	34.1100	32.4200	32.4200	-2.643%	14	1,788	-27.884%
2026-07-07	33.0000	33.3000	33.0000	33.3000	+8.117%	2	1,775	-29.790%
2026-07-06	30.7500	30.8000	30.7500	30.8000	-8.251%	5	1,774	-24.091%
2026-07-02	30.8300	33.5700	30.8300	33.5700	+13.990%	9	1,769	-30.354%
2026-07-01	30.0400	30.0400	29.4500	29.4500	+1.552%	9	1,769	-20.611%
2026-06-30	28.1500	29.9200	28.1500	29.0000	+2.655%	418	1,768	-19.379%
2026-06-29	25.2100	28.8800	25.2100	28.2500	+4.052%	38	1,474	-17.239%
2026-06-26	26.1800	27.1500	26.0000	27.1500	+3.586%	42	1,472	-13.886%
2026-06-25	26.0900	26.6500	25.5500	26.2100	+9.299%	65	1,445	-10.797%
2026-06-24	20.9100	24.6100	20.9000	23.9800	+17.838%	17	1,468	-2.502%
2026-06-23	18.0400	20.3500	18.0400	20.3500	+22.590%	16	1,466	+14.889%
2026-06-22	15.5300	16.6500	15.5300	16.6000	+17.314%	79	1,461	+40.843%
2026-06-18	14.8100	15.1500	13.9500	14.1500	+0.355%	46	1,663	+65.230%
2026-06-17	14.3300	14.3300	13.1500	14.1000	+11.024%	12	1,663	+65.816%
2026-06-15	13.0000	13.0000	12.7000	12.7000	-22.086%	401	1,663	+84.094%
2026-06-12	15.9000	16.4000	15.9000	16.3000	+0.617%	16	1,663	+43.436%
2026-06-11	17.5000	18.0500	16.2000	16.2000	+19.557%	116	1,663	+44.321%
2026-06-10	12.0000	13.5500	12.0000	13.5500	+7.968%	26	1,594	+72.546%
2026-06-09	12.5000	13.0000	12.4000	12.5500	+10.088%	825	1,582	+86.295%
2026-06-08	10.8000	11.4000	10.7000	11.4000	+3.636%	18	1,029	+105.088%
2026-06-05	10.0000	11.0800	10.0000	11.0000	+45.695%	23	1,028	+112.545%
2026-06-04	8.5000	8.5000	7.5500	7.5500	-13.318%	34	1,020	+209.669%
2026-06-03	9.1000	9.1000	8.6800	8.7100	+8.468%	27	1,029	+168.427%
2026-06-02	7.8100	8.0300	7.8100	8.0300	+4.016%	25	1,029	+191.158%
2026-06-01	9.4500	9.4500	7.7200	7.7200	-23.184%	1,528	1,048	+202.850%
2026-05-29	11.0000	11.1200	10.0500	10.0500	-18.293%	254	2,544	+132.637%
2026-05-28	13.9500	13.9500	12.1700	12.3000	-17.726%	160	2,467	+90.081%
2026-05-27	15.8000	15.8000	14.9500	14.9500	-3.236%	21	2,447	+56.388%
2026-05-26	14.4000	15.5000	14.4000	15.4500	+1.311%	8	2,444	+51.327%
2026-05-22	15.3000	15.4000	15.2000	15.2500	-3.785%	24	2,439	+53.311%
2026-05-21	15.7500	16.1800	15.7500	15.8500	-6.765%	5	2,427	+47.508%
2026-05-20	17.6500	17.6500	17.0000	17.0000	-4.494%	33	2,427	+37.529%
2026-05-19	17.8000	17.8000	17.8000	17.8000	+3.248%	1	2,413	+31.348%
2026-05-18	17.0500	17.5500	16.9000	17.2400	+7.750%	37	2,413	+35.615%
2026-05-15	16.5000	16.5000	15.5000	16.0000	+6.312%	94	2,413	+46.125%
2026-05-14	16.6500	16.6500	14.7000	15.0500	-7.951%	52	2,337	+55.349%
2026-05-13	16.4300	16.4300	16.1500	16.3500	-6.034%	27	2,305	+42.997%
2026-05-12	17.0500	18.0000	17.0500	17.4000	+4.505%	14	2,305	+34.368%
2026-05-11	16.0500	16.6500	16.0000	16.6500	+6.868%	18	2,305	+40.420%
2026-05-08	16.7900	16.7900	15.5600	15.5800	-1.703%	73	2,284	+50.064%
2026-05-07	15.6600	15.9000	15.0000	15.8500	-4.805%	25	2,295	+47.508%
2026-05-06	17.8200	17.8200	16.6500	16.6500	-8.011%	15	2,294	+40.420%
2026-05-05	18.1000	18.1500	18.1000	18.1000	-1.362%	68	2,289	+29.171%
2026-05-04	19.0500	19.0500	17.9000	18.3500	-12.201%	74	2,254	+27.411%
2026-05-01	21.3200	21.3200	20.6500	20.9000	-14.344%	23	2,238	+11.866%
2026-04-30	24.7000	24.7000	24.3500	24.4000	+18.447%	50	2,238	-4.180%
2026-04-27	20.6000	20.6000	20.6000	20.6000	+1.428%	1	2,195	+13.495%
2026-04-24	21.3000	22.0300	20.3100	20.3100	+8.610%	6	2,194	+15.116%
2026-04-23	18.7000	18.7000	18.7000	18.7000	+14.164%	2	2,196	+25.027%
2026-04-22	16.3800	16.3800	16.3800	16.3800	-7.195%	1	2,194	+42.735%
2026-04-21	17.3300	17.6500	17.3200	17.6500	-8.454%	12	2,194	+32.465%
2026-04-20	19.3500	19.4600	19.2800	19.2800	-2.082%	5	2,193	+21.266%
2026-04-17	18.2300	19.6900	17.7500	19.6900	+2.981%	6	2,191	+18.740%
2026-04-16	19.8000	19.8100	19.1200	19.1200	-13.249%	11	2,193	+22.280%
2026-04-15	23.0000	23.0000	21.6000	22.0400	-9.672%	5	2,198	+6.080%
2026-04-14	22.8000	24.4500	22.8000	24.4000	-21.290%	11	2,197	-4.180%
2026-04-08	30.5000	31.0000	30.5000	31.0000	-8.689%	5	2,201	-24.581%
2026-04-07	33.9400	33.9500	33.9400	33.9500	+7.030%	2	2,196	-31.134%
2026-04-06	31.6600	31.7200	31.6600	31.7200	-0.720%	2	2,195	-26.293%
2026-04-01	31.7700	31.9800	31.7700	31.9500	-9.104%	11	2,195	-26.823%
2026-03-30	35.1500	35.1500	35.1500	35.1500	-1.816%	1	2,195	-33.485%
2026-03-27	35.6200	35.8000	34.9500	35.8000	+6.168%	4	2,194	-34.693%
2026-03-26	33.4200	33.7200	33.4200	33.7200	+5.309%	2	2,196	-30.664%
2026-03-25	32.0700	32.0700	32.0200	32.0200	+11.181%	7	2,194	-26.983%
2026-03-23	28.2900	28.8000	28.2900	28.8000	-3.872%	3	2,189	-18.819%
2026-03-20	29.9700	29.9700	29.9600	29.9600	+6.166%	2	2,190	-21.963%
2026-03-19	28.7000	28.7000	28.1500	28.2200	-0.353%	6	2,188	-17.151%
2026-03-17	28.3900	28.4000	28.3200	28.3200	+1.071%	51	2,182	-17.444%
2026-03-16	28.0200	28.0200	28.0200	28.0200	-2.776%	1	2,132	-16.560%
2026-03-13	27.0000	28.8200	27.0000	28.8200	+6.741%	8	2,131	-18.876%
2026-03-12	27.0000	27.0000	27.0000	27.0000	+1.964%	3	2,128	-13.407%
2026-03-11	23.8300	26.4800	23.8300	26.4800	-17.431%	27	2,127	-11.707%
2026-03-10	33.1100	33.1100	32.0700	32.0700	-6.091%	28	2,128	-27.097%
2026-03-09	34.1500	34.1500	34.1500	34.1500	+7.491%	2	2,101	-31.537%
2026-03-06	31.7700	31.7700	31.7700	31.7700	-1.090%	1	2,101	-26.409%
2026-03-04	32.5700	32.5700	32.1200	32.1200	-3.976%	3	2,101	-27.210%
2026-03-03	36.7700	36.7700	33.4500	33.4500	-2.336%	25	2,100	-30.105%
2026-03-02	37.2400	37.2400	33.7500	34.2500	-6.164%	7	2,080	-31.737%
2026-02-27	37.6200	37.6200	36.5000	36.5000	-3.592%	1,501	2,077	-35.945%
2026-02-24	37.8600	37.8600	37.8600	37.8600	+3.217%	1	576	-38.246%
2026-02-23	36.6800	36.6800	36.6800	36.6800	+21.336%	2	575	-36.260%
2026-02-19	30.2300	30.2300	30.2300	30.2300	-3.264%	1	575	-22.660%
2026-02-17	31.2500	31.2500	31.2500	31.2500	+0.128%	6	574	-25.184%
2026-02-11	31.2100	31.2100	31.2100	31.2100	+0.193%	1	569	-25.088%
2026-02-09	31.1500	31.1500	31.1500	31.1500	-18.413%	5	569	-24.944%
2026-02-06	38.1800	38.1800	38.1800	38.1800	-4.788%	10	564	-38.764%
2026-02-05	38.4000	40.1000	38.4000	40.1000	+14.670%	70	574	-41.696%
2026-02-04	33.9400	34.9700	33.9400	34.9700	+6.616%	2	504	-33.143%
2026-02-03	31.9200	32.8000	31.2000	32.8000	+19.490%	12	504	-28.720%
2026-01-30	26.7500	27.4500	26.1000	27.4500	+1.292%	42	514	-14.827%
2026-01-29	26.0000	27.1000	26.0000	27.1000	+23.182%	51	472	-13.727%
2026-01-28	21.6600	22.0000	21.6600	22.0000	-2.266%	4	488	+6.273%
2026-01-27	21.3300	22.6000	21.3300	22.5100	+12.550%	7	484	+3.865%
2026-01-26	20.0000	20.0000	20.0000	20.0000	-10.314%	15	487	+16.900%
2026-01-23	22.3000	22.3000	22.3000	22.3000	+3.721%	3	472	+4.843%
2026-01-22	21.2700	21.7000	21.2000	21.5000	-7.127%	478	469	+8.744%
2026-01-21	23.1500	23.1500	23.1500	23.1500	+14.039%	4	58	+0.994%
2026-01-20	20.3000	20.3000	20.3000	20.3000	+16.734%	3	54	+15.172%
2026-01-14	16.5000	17.3900	16.5000	17.3900	0.000%	51	51	+34.445%