Dark

ORCL20261120P165
ORCL Nov 20 2026 165.00 Put (ORCL261120P00165000)
option OPRA

EOD

Aug 27, 2026

26.15-6.205%(-1.73)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	24.5000	26.1500	24.5000	26.1500	-6.205%	22	1,358	0.000%
2026-08-26	27.2100	28.0200	27.2100	27.8800	-12.217%	8	1,362	-6.205%
2026-08-24	31.7600	31.7600	31.7600	31.7600	+9.706%	1	1,359	-17.664%
2026-08-21	28.9100	28.9500	28.8000	28.9500	-2.852%	3	1,360	-9.672%
2026-08-19	31.7700	31.7700	29.8000	29.8000	-4.365%	4	1,362	-12.248%
2026-08-18	31.0600	31.4500	31.0600	31.1600	+8.232%	29	1,358	-16.078%
2026-08-17	30.6500	30.6500	28.7900	28.7900	+8.437%	6	1,348	-9.170%
2026-08-14	26.3000	26.5500	26.3000	26.5500	+4.322%	25	1,392	-1.507%
2026-08-13	23.5500	25.8000	23.5500	25.4500	-12.543%	101	1,391	+2.750%
2026-08-12	29.1000	29.1000	29.1000	29.1000	-8.057%	3	1,297	-10.137%
2026-08-11	31.6500	31.6500	31.6500	31.6500	+6.745%	1	1,294	-17.378%
2026-08-10	29.6500	29.6500	29.6500	29.6500	-12.511%	1	1,294	-11.804%
2026-08-07	32.8200	33.8900	32.8200	33.8900	-0.029%	7	1,294	-22.839%
2026-08-06	33.6900	33.9400	33.6900	33.9000	+0.623%	5	1,288	-22.861%
2026-08-05	33.6900	33.6900	33.6900	33.6900	+2.091%	16	1,289	-22.381%
2026-08-04	34.3700	34.3700	31.8500	33.0000	-8.537%	87	1,281	-20.758%
2026-08-03	38.4500	38.4500	36.0800	36.0800	-28.356%	10	1,314	-27.522%
2026-07-27	50.0500	50.3600	49.7000	50.3600	-4.259%	49	1,319	-48.074%
2026-07-24	52.5800	52.6000	52.5800	52.6000	+6.413%	9	1,275	-50.285%
2026-07-23	49.3100	49.4300	49.3100	49.4300	+6.073%	5	1,267	-47.097%
2026-07-22	45.8600	46.6000	45.8600	46.6000	-4.233%	28	1,265	-43.884%
2026-07-20	48.6600	48.6600	48.6600	48.6600	+8.859%	5	1,265	-46.260%
2026-07-17	45.4000	45.4000	44.7000	44.7000	-1.281%	410	1,265	-41.499%
2026-07-16	44.7500	45.2800	44.7500	45.2800	+8.093%	2	1,131	-42.248%
2026-07-15	42.8000	42.8000	41.8900	41.8900	-3.412%	4	1,132	-37.575%
2026-07-14	43.5700	43.5700	43.3600	43.3700	+4.582%	51	1,132	-39.705%
2026-07-13	41.4700	41.4700	41.4700	41.4700	+12.142%	1	1,180	-36.942%
2026-07-07	37.7000	37.7500	36.9800	36.9800	+8.446%	22	1,180	-29.286%
2026-07-06	33.9300	34.1000	33.9300	34.1000	-6.703%	2	1,161	-23.314%
2026-07-02	32.7700	36.5500	32.7700	36.5500	+5.483%	2	1,160	-28.454%
2026-07-01	32.0300	34.6500	32.0300	34.6500	+4.399%	66	1,160	-24.531%
2026-06-30	32.0400	33.1900	31.7000	33.1900	+5.701%	5	1,110	-21.211%
2026-06-29	31.2900	31.5500	30.6600	31.4000	+5.334%	42	1,108	-16.720%
2026-06-26	29.8000	29.9500	29.5500	29.8100	+2.264%	72	1,094	-12.278%
2026-06-25	28.6500	29.7500	28.5900	29.1500	+7.963%	76	1,120	-10.292%
2026-06-24	23.6400	27.3500	23.6400	27.0000	+20.805%	14	1,150	-3.148%
2026-06-23	20.2100	22.3500	20.2100	22.3500	+19.136%	34	1,153	+17.002%
2026-06-22	17.5000	18.7600	17.5000	18.7600	+21.424%	8	1,142	+39.392%
2026-06-18	17.6500	17.6500	15.4500	15.4500	+2.658%	11	1,128	+69.256%
2026-06-17	16.3900	16.3900	15.0500	15.0500	+1.007%	7	1,128	+73.754%
2026-06-16	14.9500	14.9500	14.9000	14.9000	-0.334%	5	1,128	+75.503%
2026-06-15	16.0000	16.0000	14.5500	14.9500	-20.053%	38	1,115	+74.916%
2026-06-12	18.4500	18.7000	18.4500	18.7000	+1.630%	11	1,115	+39.840%
2026-06-11	19.7500	20.7000	18.4000	18.4000	+23.077%	90	1,115	+42.120%
2026-06-10	13.5800	15.2000	13.5400	14.9500	+3.819%	17	1,037	+74.916%
2026-06-09	14.5000	14.7500	14.2500	14.4000	+11.197%	29	1,028	+81.597%
2026-06-08	11.6000	12.9500	11.6000	12.9500	+8.641%	108	1,009	+101.931%
2026-06-05	10.2400	11.9200	10.2000	11.9200	+24.167%	5	911	+119.379%
2026-06-04	9.6000	9.6000	9.6000	9.6000	-3.421%	3	907	+172.396%
2026-06-03	10.4000	10.4000	9.9400	9.9400	+12.698%	3	904	+163.078%
2026-06-02	8.8200	8.8200	8.8200	8.8200	-7.547%	1	904	+196.485%
2026-06-01	10.7200	10.7200	9.5400	9.5400	-17.403%	51	903	+174.109%
2026-05-29	12.3600	12.3600	11.5500	11.5500	-19.512%	30	915	+126.407%
2026-05-28	15.8000	15.8100	14.3500	14.3500	-15.089%	27	901	+82.230%
2026-05-27	16.9500	17.0000	16.9000	16.9000	-0.880%	11	895	+54.734%
2026-05-26	17.2900	17.2900	17.0500	17.0500	+0.412%	65	884	+53.372%
2026-05-22	17.1000	17.1000	16.9700	16.9800	-3.796%	23	852	+54.005%
2026-05-21	17.8500	18.0300	17.6500	17.6500	-7.592%	41	839	+48.159%
2026-05-20	20.3500	20.3500	19.1000	19.1000	-6.829%	14	839	+36.911%
2026-05-19	19.8000	20.5000	19.8000	20.5000	+7.725%	17	781	+27.561%
2026-05-18	18.7000	19.0300	18.7000	19.0300	+8.433%	66	781	+37.415%
2026-05-15	17.7000	17.7000	17.5500	17.5500	+4.154%	15	781	+49.003%
2026-05-14	18.1500	18.1500	16.6000	16.8500	-7.923%	8	736	+55.193%
2026-05-13	18.5500	18.5500	18.2000	18.3000	-9.406%	33	711	+42.896%
2026-05-12	20.2000	20.2000	20.2000	20.2000	+15.693%	1	711	+29.455%
2026-05-11	18.5700	18.5700	17.1500	17.4600	-1.910%	139	711	+49.771%
2026-05-08	18.0000	18.0500	17.7500	17.8000	+4.644%	20	648	+46.910%
2026-05-07	17.3400	17.3400	17.0100	17.0100	-8.401%	2	641	+53.733%
2026-05-06	18.7000	18.8900	18.5500	18.5700	-6.259%	19	641	+40.819%
2026-05-05	19.8000	20.1200	19.8000	19.8100	-5.667%	42	643	+32.004%
2026-05-04	21.0000	21.0000	21.0000	21.0000	-24.133%	2	617	+24.524%
2026-04-30	27.6500	27.7000	27.6500	27.6800	+3.670%	11	617	-5.527%
2026-04-29	26.4500	26.7000	26.4500	26.7000	+5.325%	6	615	-2.060%
2026-04-28	25.4000	25.4000	25.3500	25.3500	+3.469%	37	610	+3.156%
2026-04-27	24.5000	24.5000	24.5000	24.5000	+6.291%	2	581	+6.735%
2026-04-24	22.8600	23.2500	22.8600	23.0500	+4.299%	4	581	+13.449%
2026-04-23	21.0000	22.2500	20.9700	22.1000	+20.436%	43	578	+18.326%
2026-04-22	18.2500	18.3500	18.2500	18.3500	-5.266%	2	561	+42.507%
2026-04-21	19.3600	19.3700	19.3600	19.3700	+2.759%	2	562	+35.003%
2026-04-20	18.8500	18.8500	18.8500	18.8500	-8.495%	1	562	+38.727%
2026-04-17	20.2500	20.6000	20.2500	20.6000	-8.850%	27	561	+26.942%
2026-04-16	21.8300	22.6000	21.8300	22.6000	-6.612%	7	585	+15.708%
2026-04-15	24.3500	24.3500	24.1500	24.2000	-9.193%	3	584	+8.058%
2026-04-14	27.1000	27.1000	26.6500	26.6500	-33.191%	33	586	-1.876%
2026-04-10	39.8900	39.8900	39.8900	39.8900	+6.119%	6	576	-34.445%
2026-04-09	37.5900	37.5900	37.5900	37.5900	+7.739%	4	576	-30.434%
2026-04-08	34.8800	34.8900	34.8800	34.8900	-5.190%	20	576	-25.050%
2026-03-26	36.8000	36.8500	36.7500	36.8000	+7.981%	101	576	-28.940%
2026-03-24	34.0800	34.0800	34.0800	34.0800	+9.935%	5	649	-23.269%
2026-03-23	31.0000	31.0000	31.0000	31.0000	-3.577%	1	654	-15.645%
2026-03-18	32.2000	32.2000	32.1500	32.1500	+3.576%	3	653	-18.663%
2026-03-17	31.1000	31.1000	31.0400	31.0400	-3.752%	4	650	-15.754%
2026-03-13	30.3700	32.2500	30.3700	32.2500	+12.565%	3	648	-18.915%
2026-03-12	29.4000	29.4000	28.6500	28.6500	+0.350%	4	645	-8.726%
2026-03-11	26.2100	28.7200	26.2100	28.5500	-17.246%	511	642	-8.406%
2026-03-04	35.7800	35.7800	34.5000	34.5000	-15.233%	2	135	-24.203%
2026-03-03	40.7000	40.7000	40.7000	40.7000	+7.958%	1	136	-35.749%
2026-03-02	37.7000	37.7000	37.7000	37.7000	-4.315%	1	137	-30.637%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+19.648%	26	136	-33.629%
2026-02-19	32.9300	32.9300	32.9300	32.9300	-4.909%	1	110	-20.589%
2026-02-17	34.6300	34.6300	34.6300	34.6300	+3.127%	10	109	-24.487%
2026-02-13	33.5800	33.5800	33.5800	33.5800	-1.322%	20	81	-22.126%
2026-02-11	34.0300	34.0300	34.0300	34.0300	+8.618%	1	81	-23.156%
2026-02-10	32.2900	32.2900	31.3300	31.3300	-8.365%	21	81	-16.534%
2026-02-09	34.1900	34.1900	34.1900	34.1900	-17.415%	1	61	-23.516%
2026-02-05	41.3500	41.4000	41.1500	41.4000	+5.344%	16	60	-36.836%
2026-02-04	38.4500	39.3000	38.4500	39.3000	+13.584%	2	44	-33.461%
2026-02-03	34.7300	34.7300	34.4000	34.6000	+21.788%	9	42	-24.422%
2026-02-02	29.1100	29.1100	28.3500	28.4100	-5.896%	16	37	-7.955%
2026-01-30	30.1900	30.1900	30.1900	30.1900	+1.616%	1	32	-13.382%
2026-01-29	29.7500	29.7500	29.7100	29.7100	+15.828%	2	31	-11.982%
2026-01-21	25.6500	25.6500	25.6500	25.6500	+12.303%	4	29	+1.949%
2026-01-20	22.9000	22.9000	22.8400	22.8400	+10.338%	2	25	+14.492%
2026-01-16	21.0500	21.0500	20.7000	20.7000	0.000%	24	0	+26.329%