Dark

ORCL20261120P170
ORCL Nov 20 2026 170.00 Put (ORCL261120P00170000)
option OPRA

EOD

Aug 27, 2026

27.93-11.865%(-3.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.9300	27.9300	27.9300	27.9300	-11.865%	1	4,700	0.000%
2026-08-26	31.6900	31.6900	31.6900	31.6900	-4.692%	1	4,701	-11.865%
2026-08-25	33.0000	33.2500	33.0000	33.2500	-3.707%	30	4,701	-16.000%
2026-08-24	35.0500	35.0500	34.5300	34.5300	-6.600%	8	4,671	-19.114%
2026-08-19	36.9700	36.9700	36.9700	36.9700	+6.450%	1	4,670	-24.452%
2026-08-18	34.7300	34.7300	34.7300	34.7300	+6.013%	1	4,671	-19.580%
2026-08-17	32.7600	32.7600	32.7600	32.7600	+3.019%	1	4,671	-14.744%
2026-08-14	29.1900	31.8000	29.1900	31.8000	+7.797%	6	4,670	-12.170%
2026-08-13	27.5900	29.5000	27.4500	29.5000	-2.897%	7	4,671	-5.322%
2026-08-12	30.3800	30.3800	30.3800	30.3800	-4.585%	1	4,667	-8.065%
2026-08-10	33.0000	33.0000	31.8400	31.8400	-14.730%	201	4,667	-12.280%
2026-08-07	37.3400	37.3400	37.3400	37.3400	+5.929%	2	4,468	-25.201%
2026-08-04	37.5000	37.5000	35.2500	35.2500	-12.553%	21	4,466	-20.766%
2026-08-03	42.5000	42.5000	40.3100	40.3100	-19.089%	7	4,467	-30.712%
2026-07-30	49.5000	49.8200	49.5000	49.8200	-6.879%	2	4,467	-43.938%
2026-07-29	53.5000	53.5000	53.5000	53.5000	-3.881%	2	4,469	-47.794%
2026-07-28	57.8000	57.8000	55.6600	55.6600	+2.316%	4	4,467	-49.820%
2026-07-27	53.6800	54.4000	53.6000	54.4000	-4.427%	142	4,463	-48.658%
2026-07-24	56.9200	56.9200	56.9200	56.9200	+7.538%	5	4,333	-50.931%
2026-07-23	52.9300	52.9300	52.9300	52.9300	+6.714%	1	4,328	-47.232%
2026-07-21	50.8100	50.8100	49.5500	49.6000	-5.739%	21	4,327	-43.690%
2026-07-20	53.7000	53.7000	52.6200	52.6200	+5.409%	8	4,326	-46.921%
2026-07-17	52.0500	52.0500	49.9200	49.9200	+1.919%	3	4,329	-44.050%
2026-07-16	48.9800	48.9800	48.9800	48.9800	+8.531%	1	4,329	-42.977%
2026-07-15	45.8200	45.8200	45.1300	45.1300	-5.368%	6	4,328	-38.112%
2026-07-14	47.6900	47.6900	47.6900	47.6900	+4.928%	2	4,324	-41.434%
2026-07-13	42.1700	45.4500	42.1700	45.4500	+14.426%	32	4,322	-38.548%
2026-07-10	39.6000	39.7200	39.6000	39.7200	+7.149%	7	4,320	-29.683%
2026-07-09	36.1600	37.0700	36.1600	37.0700	-7.325%	3	4,318	-24.656%
2026-07-08	40.9500	40.9500	40.0000	40.0000	-0.917%	13	4,317	-30.175%
2026-07-07	40.0000	40.5000	40.0000	40.3700	+4.369%	6	4,305	-30.815%
2026-07-06	39.2400	39.2400	38.6800	38.6800	-3.661%	6	4,303	-27.792%
2026-07-02	36.7500	40.1500	36.6200	40.1500	+13.162%	52	4,286	-30.436%
2026-06-30	36.5000	36.5000	35.4800	35.4800	+1.516%	5	4,286	-21.280%
2026-06-29	30.7500	35.3000	30.7500	34.9500	+5.589%	52	4,287	-20.086%
2026-06-26	32.8400	33.1900	32.8400	33.1000	+2.955%	13	4,256	-15.619%
2026-06-25	33.1800	33.1800	32.1500	32.1500	+5.966%	6	4,254	-13.126%
2026-06-24	27.0800	30.3600	27.0800	30.3400	+19.214%	32	4,253	-7.943%
2026-06-23	22.9300	25.4500	22.9300	25.4500	+21.133%	313	4,257	+9.745%
2026-06-22	20.0000	21.6100	20.0000	21.0100	+13.261%	11	3,951	+32.937%
2026-06-18	18.5200	18.6500	18.5200	18.5500	+1.366%	16	3,908	+50.566%
2026-06-17	17.8000	18.3000	16.8300	18.3000	+6.519%	171	3,908	+52.623%
2026-06-16	17.0000	17.7600	16.7200	17.1800	+3.807%	412	3,908	+62.573%
2026-06-15	17.6500	17.6500	16.2000	16.5500	-16.792%	51	3,542	+68.761%
2026-06-12	21.3000	21.3000	19.8900	19.8900	-3.820%	22	3,542	+40.422%
2026-06-11	21.3500	23.0000	20.6800	20.6800	+19.745%	32	3,542	+35.058%
2026-06-10	15.5500	17.2700	15.1800	17.2700	+4.985%	47	3,529	+61.726%
2026-06-09	13.4900	17.4300	13.4900	16.4500	+14.078%	27	3,519	+69.787%
2026-06-08	14.6000	14.6000	14.2300	14.4200	+4.873%	9	3,523	+93.689%
2026-06-05	13.3500	13.7500	13.3500	13.7500	+22.440%	12	3,520	+103.127%
2026-06-04	12.3200	12.3200	10.8500	11.2300	-1.318%	15	3,519	+148.709%
2026-06-03	11.9900	11.9900	11.3000	11.3800	+0.708%	43	3,516	+145.431%
2026-06-02	10.8000	11.4000	10.3200	11.3000	+13.000%	11	3,480	+147.168%
2026-06-01	11.5000	11.8000	10.0000	10.0000	-23.430%	84	3,487	+179.300%
2026-05-29	14.0700	14.2000	13.0000	13.0600	-19.383%	34	3,482	+113.859%
2026-05-28	17.5000	17.5000	16.0500	16.2000	-15.405%	33	3,481	+72.407%
2026-05-27	19.4400	19.4400	19.0500	19.1500	-2.545%	13	3,495	+45.849%
2026-05-26	18.7000	19.6500	18.7000	19.6500	+1.550%	40	3,496	+42.137%
2026-05-22	19.3500	19.5500	19.2900	19.3500	-3.491%	31	3,491	+44.341%
2026-05-21	20.0000	20.1000	19.9500	20.0500	-10.090%	163	3,499	+39.302%
2026-05-20	23.0100	23.1700	22.1000	22.3000	+2.576%	604	3,499	+25.247%
2026-05-18	21.2500	22.0000	21.2000	21.7400	+12.410%	17	2,743	+28.473%
2026-05-15	19.7900	19.7900	19.1100	19.3400	+2.166%	99	2,743	+44.416%
2026-05-14	20.4000	20.4000	18.4500	18.9300	-7.883%	68	2,734	+47.544%
2026-05-13	20.6000	20.6000	20.3500	20.5500	-6.164%	411	2,524	+35.912%
2026-05-12	21.0500	21.9500	21.0500	21.9000	+12.365%	45	2,524	+27.534%
2026-05-11	20.0000	20.0000	19.4900	19.4900	-2.060%	74	2,524	+43.304%
2026-05-08	19.5500	19.9000	19.4600	19.9000	-1.241%	142	2,459	+40.352%
2026-05-07	19.5200	20.6000	19.3000	20.1500	-2.516%	77	2,344	+38.610%
2026-05-06	21.1000	21.4500	20.6700	20.6700	-11.855%	187	2,329	+35.123%
2026-05-04	23.5000	23.5000	23.4500	23.4500	-21.885%	16	2,292	+19.104%
2026-04-30	30.0200	30.0200	30.0200	30.0200	+13.928%	2	2,292	-6.962%
2026-04-27	26.3500	26.3500	26.3500	26.3500	+2.330%	1	2,290	+5.996%
2026-04-24	25.5900	25.8000	25.5900	25.7500	+8.193%	3	2,289	+8.466%
2026-04-23	23.7300	23.8000	23.0600	23.8000	+14.699%	19	2,290	+17.353%
2026-04-22	20.7500	20.7500	20.7500	20.7500	-3.488%	1	2,281	+34.602%
2026-04-21	21.8000	21.8000	21.5000	21.5000	-12.637%	2	2,279	+29.907%
2026-04-17	21.7200	24.6500	21.7200	24.6100	+3.840%	6	2,279	+13.490%
2026-04-16	24.4200	24.4200	23.7000	23.7000	-13.028%	64	2,279	+17.848%
2026-04-15	27.0000	27.2500	27.0000	27.2500	-5.872%	2	2,279	+2.495%
2026-04-14	29.5500	29.5500	28.9500	28.9500	-14.652%	41	2,281	-3.523%
2026-04-13	36.6900	36.6900	33.9200	33.9200	-17.510%	5	2,280	-17.659%
2026-04-09	41.1200	41.1200	41.1200	41.1200	-1.979%	5	2,275	-32.077%
2026-04-07	41.9500	41.9500	41.9500	41.9500	+9.961%	1	2,275	-33.421%
2026-04-01	37.9100	38.1500	37.9100	38.1500	-8.293%	3	2,276	-26.789%
2026-03-31	41.8000	41.8000	41.6000	41.6000	-2.233%	7	2,275	-32.861%
2026-03-27	42.5500	42.5500	42.5500	42.5500	+6.242%	4	2,268	-34.360%
2026-03-26	38.6700	40.0500	38.6700	40.0500	+10.697%	3	2,264	-30.262%
2026-03-24	36.1800	36.1800	36.1800	36.1800	+5.789%	10	2,265	-22.803%
2026-03-23	34.2100	34.2100	34.1000	34.2000	+0.088%	5	2,255	-18.333%
2026-03-19	34.1400	34.1700	34.1200	34.1700	-0.553%	8	2,255	-18.262%
2026-03-17	34.5000	34.5000	34.1500	34.3600	+0.674%	68	2,255	-18.714%
2026-03-16	33.6500	34.1300	33.6500	34.1300	+8.868%	6	2,255	-18.166%
2026-03-11	28.7300	31.4200	28.7300	31.3500	-22.497%	7	2,254	-10.909%
2026-03-09	40.6000	40.6000	40.4000	40.4500	+3.851%	51	2,252	-30.952%
2026-03-05	38.9500	38.9500	38.9500	38.9500	-8.568%	4	2,256	-28.293%
2026-02-27	42.6000	42.6000	42.6000	42.6000	+6.633%	2	2,255	-34.437%
2026-02-25	39.9500	39.9500	39.9500	39.9500	-6.000%	5	2,253	-30.088%
2026-02-24	44.1500	44.1500	42.5000	42.5000	-3.453%	19	2,253	-34.282%
2026-02-23	44.0200	44.0200	44.0200	44.0200	+8.691%	11	2,244	-36.552%
2026-02-20	40.5000	40.5000	40.5000	40.5000	+9.400%	3	2,233	-31.037%
2026-02-12	37.0200	37.0200	37.0200	37.0200	+5.560%	3	2,230	-24.554%
2026-02-10	35.0700	35.0700	35.0700	35.0700	-8.553%	1	2,227	-20.359%
2026-02-09	38.3500	38.3500	38.3500	38.3500	-14.816%	1	2,226	-27.171%
2026-02-06	44.8700	45.0200	44.8700	45.0200	-1.682%	2	2,227	-37.961%
2026-02-05	45.7900	45.7900	45.7900	45.7900	+9.677%	1	2,225	-39.004%
2026-02-04	41.6000	41.7500	41.6000	41.7500	+9.984%	2	2,224	-33.102%
2026-02-03	37.3500	37.9600	37.3500	37.9600	+22.058%	11	2,224	-26.423%
2026-02-02	30.8500	31.2500	30.8500	31.1000	-6.099%	41	2,215	-10.193%
2026-01-30	31.5500	33.1200	31.5500	33.1200	+1.440%	13	2,215	-15.670%
2026-01-29	30.9500	32.6500	30.9500	32.6500	+17.573%	251	2,214	-14.456%
2026-01-27	27.2000	27.7700	26.2700	27.7700	+15.133%	13	1,963	+0.576%
2026-01-26	25.0000	25.0000	24.1200	24.1200	-10.667%	2	1,952	+15.796%
2026-01-23	27.0000	27.0000	27.0000	27.0000	+2.079%	5	1,952	+3.444%
2026-01-22	26.0800	26.8700	25.8900	26.4500	-7.614%	1,389	1,947	+5.595%
2026-01-21	28.1500	28.6300	28.1500	28.6300	+15.677%	806	830	-2.445%
2026-01-20	24.7000	24.7500	24.7000	24.7500	+23.441%	8	21	+12.848%
2026-01-14	20.0500	20.0500	20.0000	20.0500	0.000%	16	16	+39.302%