Dark

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

EOD

Jul 1, 2026

34.65+4.399%(+1.46)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.0300	34.6500	32.0300	34.6500	+4.399%	66	1,160	0.000%
2026-06-30	32.0400	33.1900	31.7000	33.1900	+5.701%	5	1,110	+4.399%
2026-06-29	31.2900	31.5500	30.6600	31.4000	+5.334%	42	1,108	+10.350%
2026-06-26	29.8000	29.9500	29.5500	29.8100	+2.264%	72	1,094	+16.236%
2026-06-25	28.6500	29.7500	28.5900	29.1500	+7.963%	76	1,120	+18.868%
2026-06-24	23.6400	27.3500	23.6400	27.0000	+20.805%	14	1,150	+28.333%
2026-06-23	20.2100	22.3500	20.2100	22.3500	+19.136%	34	1,153	+55.034%
2026-06-22	17.5000	18.7600	17.5000	18.7600	+21.424%	8	1,142	+84.701%
2026-06-18	17.6500	17.6500	15.4500	15.4500	+2.658%	11	1,128	+124.272%
2026-06-17	16.3900	16.3900	15.0500	15.0500	+1.007%	7	1,128	+130.233%
2026-06-16	14.9500	14.9500	14.9000	14.9000	-0.334%	5	1,128	+132.550%
2026-06-15	16.0000	16.0000	14.5500	14.9500	-20.053%	38	1,115	+131.773%
2026-06-12	18.4500	18.7000	18.4500	18.7000	+1.630%	11	1,115	+85.294%
2026-06-11	19.7500	20.7000	18.4000	18.4000	+23.077%	90	1,115	+88.315%
2026-06-10	13.5800	15.2000	13.5400	14.9500	+3.819%	17	1,037	+131.773%
2026-06-09	14.5000	14.7500	14.2500	14.4000	+11.197%	29	1,028	+140.625%
2026-06-08	11.6000	12.9500	11.6000	12.9500	+8.641%	108	1,009	+167.568%
2026-06-05	10.2400	11.9200	10.2000	11.9200	+24.167%	5	911	+190.688%
2026-06-04	9.6000	9.6000	9.6000	9.6000	-3.421%	3	907	+260.938%
2026-06-03	10.4000	10.4000	9.9400	9.9400	+12.698%	3	904	+248.592%
2026-06-02	8.8200	8.8200	8.8200	8.8200	-7.547%	1	904	+292.857%
2026-06-01	10.7200	10.7200	9.5400	9.5400	-17.403%	51	903	+263.208%
2026-05-29	12.3600	12.3600	11.5500	11.5500	-19.512%	30	915	+200.000%
2026-05-28	15.8000	15.8100	14.3500	14.3500	-15.089%	27	901	+141.463%
2026-05-27	16.9500	17.0000	16.9000	16.9000	-0.880%	11	895	+105.030%
2026-05-26	17.2900	17.2900	17.0500	17.0500	+0.412%	65	884	+103.226%
2026-05-22	17.1000	17.1000	16.9700	16.9800	-3.796%	23	852	+104.064%
2026-05-21	17.8500	18.0300	17.6500	17.6500	-7.592%	41	839	+96.317%
2026-05-20	20.3500	20.3500	19.1000	19.1000	-6.829%	14	839	+81.414%
2026-05-19	19.8000	20.5000	19.8000	20.5000	+7.725%	17	781	+69.024%
2026-05-18	18.7000	19.0300	18.7000	19.0300	+8.433%	66	781	+82.081%
2026-05-15	17.7000	17.7000	17.5500	17.5500	+4.154%	15	781	+97.436%
2026-05-14	18.1500	18.1500	16.6000	16.8500	-7.923%	8	736	+105.638%
2026-05-13	18.5500	18.5500	18.2000	18.3000	-9.406%	33	711	+89.344%
2026-05-12	20.2000	20.2000	20.2000	20.2000	+15.693%	1	711	+71.535%
2026-05-11	18.5700	18.5700	17.1500	17.4600	-1.910%	139	711	+98.454%
2026-05-08	18.0000	18.0500	17.7500	17.8000	+4.644%	20	648	+94.663%
2026-05-07	17.3400	17.3400	17.0100	17.0100	-8.401%	2	641	+103.704%
2026-05-06	18.7000	18.8900	18.5500	18.5700	-6.259%	19	641	+86.591%
2026-05-05	19.8000	20.1200	19.8000	19.8100	-5.667%	42	643	+74.912%
2026-05-04	21.0000	21.0000	21.0000	21.0000	-24.133%	2	617	+65.000%
2026-04-30	27.6500	27.7000	27.6500	27.6800	+3.670%	11	617	+25.181%
2026-04-29	26.4500	26.7000	26.4500	26.7000	+5.325%	6	615	+29.775%
2026-04-28	25.4000	25.4000	25.3500	25.3500	+3.469%	37	610	+36.686%
2026-04-27	24.5000	24.5000	24.5000	24.5000	+6.291%	2	581	+41.429%
2026-04-24	22.8600	23.2500	22.8600	23.0500	+4.299%	4	581	+50.325%
2026-04-23	21.0000	22.2500	20.9700	22.1000	+20.436%	43	578	+56.787%
2026-04-22	18.2500	18.3500	18.2500	18.3500	-5.266%	2	561	+88.828%
2026-04-21	19.3600	19.3700	19.3600	19.3700	+2.759%	2	562	+78.885%
2026-04-20	18.8500	18.8500	18.8500	18.8500	-8.495%	1	562	+83.820%
2026-04-17	20.2500	20.6000	20.2500	20.6000	-8.850%	27	561	+68.204%
2026-04-16	21.8300	22.6000	21.8300	22.6000	-6.612%	7	585	+53.319%
2026-04-15	24.3500	24.3500	24.1500	24.2000	-9.193%	3	584	+43.182%
2026-04-14	27.1000	27.1000	26.6500	26.6500	-33.191%	33	586	+30.019%
2026-04-10	39.8900	39.8900	39.8900	39.8900	+6.119%	6	576	-13.136%
2026-04-09	37.5900	37.5900	37.5900	37.5900	+7.739%	4	576	-7.821%
2026-04-08	34.8800	34.8900	34.8800	34.8900	-5.190%	20	576	-0.688%
2026-03-26	36.8000	36.8500	36.7500	36.8000	+7.981%	101	576	-5.842%
2026-03-24	34.0800	34.0800	34.0800	34.0800	+9.935%	5	649	+1.673%
2026-03-23	31.0000	31.0000	31.0000	31.0000	-3.577%	1	654	+11.774%
2026-03-18	32.2000	32.2000	32.1500	32.1500	+3.576%	3	653	+7.776%
2026-03-17	31.1000	31.1000	31.0400	31.0400	-3.752%	4	650	+11.630%
2026-03-13	30.3700	32.2500	30.3700	32.2500	+12.565%	3	648	+7.442%
2026-03-12	29.4000	29.4000	28.6500	28.6500	+0.350%	4	645	+20.942%
2026-03-11	26.2100	28.7200	26.2100	28.5500	-17.246%	511	642	+21.366%
2026-03-04	35.7800	35.7800	34.5000	34.5000	-15.233%	2	135	+0.435%
2026-03-03	40.7000	40.7000	40.7000	40.7000	+7.958%	1	136	-14.865%
2026-03-02	37.7000	37.7000	37.7000	37.7000	-4.315%	1	137	-8.090%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+19.648%	26	136	-12.056%
2026-02-19	32.9300	32.9300	32.9300	32.9300	-4.909%	1	110	+5.223%
2026-02-17	34.6300	34.6300	34.6300	34.6300	+3.127%	10	109	+0.058%
2026-02-13	33.5800	33.5800	33.5800	33.5800	-1.322%	20	81	+3.186%
2026-02-11	34.0300	34.0300	34.0300	34.0300	+8.618%	1	81	+1.822%
2026-02-10	32.2900	32.2900	31.3300	31.3300	-8.365%	21	81	+10.597%
2026-02-09	34.1900	34.1900	34.1900	34.1900	-17.415%	1	61	+1.345%
2026-02-05	41.3500	41.4000	41.1500	41.4000	+5.344%	16	60	-16.304%
2026-02-04	38.4500	39.3000	38.4500	39.3000	+13.584%	2	44	-11.832%
2026-02-03	34.7300	34.7300	34.4000	34.6000	+21.788%	9	42	+0.145%
2026-02-02	29.1100	29.1100	28.3500	28.4100	-5.896%	16	37	+21.964%
2026-01-30	30.1900	30.1900	30.1900	30.1900	+1.616%	1	32	+14.773%
2026-01-29	29.7500	29.7500	29.7100	29.7100	+15.828%	2	31	+16.627%
2026-01-21	25.6500	25.6500	25.6500	25.6500	+12.303%	4	29	+35.088%
2026-01-20	22.9000	22.9000	22.8400	22.8400	+10.338%	2	25	+51.708%
2026-01-16	21.0500	21.0500	20.7000	20.7000	0.000%	24	0	+67.391%