Dark

ORCL20261120P175
ORCL Nov 20 2026 175.00 Put (ORCL261120P00175000)
option OPRA

EOD

Aug 27, 2026

33.23-5.057%(-1.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	33.1900	33.2300	33.1900	33.2300	-5.057%	3	959	0.000%
2026-08-26	35.0000	35.0000	35.0000	35.0000	-8.640%	2	957	-5.057%
2026-08-25	38.3100	38.3100	38.3100	38.3100	-1.517%	1	959	-13.260%
2026-08-24	38.9000	38.9000	38.9000	38.9000	+4.852%	1	959	-14.576%
2026-08-21	37.1000	37.1000	37.1000	37.1000	-6.313%	2	958	-10.431%
2026-08-20	39.9900	39.9900	39.6000	39.6000	+20.511%	2	958	-16.086%
2026-08-13	32.8600	32.8600	32.8600	32.8600	-4.615%	1	959	+1.126%
2026-08-12	34.4500	34.4500	34.4500	34.4500	-4.703%	5	959	-3.541%
2026-08-10	36.8000	36.8000	36.1500	36.1500	-6.854%	2	964	-8.077%
2026-08-04	38.8100	38.8100	38.8100	38.8100	-12.075%	6	964	-14.378%
2026-08-03	46.6500	46.6500	44.1400	44.1400	-18.335%	3	959	-24.717%
2026-07-30	53.6000	54.0500	53.6000	54.0500	-11.393%	3	958	-38.520%
2026-07-29	61.0000	61.0000	61.0000	61.0000	+0.826%	10	956	-45.525%
2026-07-28	60.5000	60.5000	60.5000	60.5000	+4.400%	1	946	-45.074%
2026-07-27	58.3000	58.3000	57.9500	57.9500	+8.136%	13	945	-42.657%
2026-07-22	53.5900	53.5900	53.5900	53.5900	+0.299%	4	932	-37.992%
2026-07-17	55.4700	55.4700	53.4300	53.4300	-2.232%	4	930	-37.806%
2026-07-16	53.5000	54.6500	53.5000	54.6500	+11.622%	45	930	-39.195%
2026-07-15	48.9600	48.9600	48.9600	48.9600	-4.969%	1	920	-32.128%
2026-07-14	51.7000	51.7900	51.5200	51.5200	+4.291%	52	920	-35.501%
2026-07-13	47.8200	49.7500	47.8200	49.4000	+13.642%	14	921	-32.733%
2026-07-10	43.4700	43.4700	43.4700	43.4700	+6.832%	5	922	-23.556%
2026-07-09	40.6900	40.6900	40.6900	40.6900	-10.571%	2	922	-18.334%
2026-07-07	45.5000	45.5000	45.5000	45.5000	+13.410%	5	922	-26.967%
2026-07-02	40.0700	40.1200	40.0700	40.1200	-4.362%	32	910	-17.173%
2026-07-01	40.4500	41.9500	40.4500	41.9500	+10.540%	53	910	-20.787%
2026-06-29	38.1500	38.1500	37.2400	37.9500	+1.146%	23	862	-12.437%
2026-06-26	37.5200	37.5200	37.5200	37.5200	+4.251%	1	851	-11.434%
2026-06-25	36.4000	36.4000	35.9900	35.9900	+7.593%	10	851	-7.669%
2026-06-24	30.9000	33.4500	30.9000	33.4500	+17.368%	39	850	-0.658%
2026-06-23	28.0500	28.6000	28.0500	28.5000	+18.701%	7	815	+16.596%
2026-06-22	22.6000	24.1500	22.6000	24.0100	+19.453%	12	813	+38.401%
2026-06-18	21.5500	21.5500	20.1000	20.1000	+4.633%	13	803	+65.323%
2026-06-17	20.1000	20.1800	19.2100	19.2100	-1.487%	5	803	+72.983%
2026-06-16	19.5000	19.5000	19.5000	19.5000	+2.632%	1	803	+70.410%
2026-06-15	19.0000	19.2000	18.9000	19.0000	-16.410%	8	809	+74.895%
2026-06-12	23.4000	23.5800	22.7300	22.7300	-4.736%	64	809	+46.194%
2026-06-11	25.0500	25.9000	23.8600	23.8600	+25.579%	20	809	+39.271%
2026-06-10	17.7000	19.0000	17.5000	19.0000	+2.426%	39	824	+74.895%
2026-06-09	19.1000	20.0000	18.3000	18.5500	+12.424%	18	803	+79.137%
2026-06-08	17.0000	17.0000	16.1500	16.5000	-3.509%	14	801	+101.394%
2026-06-05	13.1900	17.3000	13.1900	17.1000	+39.024%	21	795	+94.327%
2026-06-04	12.2500	12.3000	12.1500	12.3000	-5.019%	10	789	+170.163%
2026-06-03	11.4000	13.1000	11.4000	12.9500	+1.172%	15	789	+156.602%
2026-06-02	12.9000	12.9000	11.8300	12.8000	+12.875%	14	785	+159.609%
2026-06-01	13.2400	13.3500	11.3400	11.3400	-22.062%	199	788	+193.034%
2026-05-29	15.6500	16.0600	14.5500	14.5500	-20.011%	38	765	+128.385%
2026-05-28	18.4500	18.4500	18.0000	18.1900	-14.801%	193	734	+82.683%
2026-05-27	21.9500	21.9500	21.3500	21.3500	-2.109%	24	734	+55.644%
2026-05-26	21.8500	21.8500	21.8100	21.8100	+0.507%	10	720	+52.361%
2026-05-22	21.8000	21.8000	21.7000	21.7000	-2.908%	14	718	+53.134%
2026-05-21	22.2000	22.3500	22.2000	22.3500	-5.497%	4	718	+48.680%
2026-05-20	24.3000	24.3000	23.6500	23.6500	-6.262%	24	718	+40.507%
2026-05-19	24.0000	25.2300	24.0000	25.2300	+4.256%	4	713	+31.708%
2026-05-18	24.2000	24.2000	24.2000	24.2000	+10.000%	1	713	+37.314%
2026-05-15	22.1500	22.1500	21.8300	22.0000	+3.383%	54	713	+51.045%
2026-05-14	21.1900	21.2800	21.1900	21.2800	-6.462%	9	702	+56.156%
2026-05-13	22.8000	22.8000	22.6000	22.7500	+3.645%	9	709	+46.066%
2026-05-11	22.3000	22.4700	21.6100	21.9500	-0.903%	71	709	+51.390%
2026-05-08	22.2000	22.2000	22.0500	22.1500	-4.936%	11	706	+50.023%
2026-05-07	22.2500	23.3000	22.2500	23.3000	-0.851%	6	706	+42.618%
2026-05-06	24.3900	24.3900	23.1500	23.5000	-5.051%	111	700	+41.404%
2026-05-04	26.0000	26.0500	24.7500	24.7500	-20.161%	15	687	+34.263%
2026-04-28	31.0000	31.0000	31.0000	31.0000	+10.517%	5	682	+7.194%
2026-04-24	28.1000	28.1000	28.0500	28.0500	+4.860%	235	682	+18.467%
2026-04-23	26.7500	26.7500	26.7500	26.7500	+16.456%	1	447	+24.224%
2026-04-22	22.9700	22.9900	22.9700	22.9700	-3.406%	5	446	+44.667%
2026-04-21	23.7700	23.7800	23.7700	23.7800	-12.798%	6	447	+39.739%
2026-04-17	24.1200	27.3100	24.1200	27.2700	+0.073%	13	447	+21.856%
2026-04-16	27.2500	27.2500	27.2500	27.2500	-6.196%	1	443	+21.945%
2026-04-15	29.0500	29.0500	29.0500	29.0500	-9.895%	1	442	+14.389%
2026-04-14	30.9000	32.2400	30.9000	32.2400	-20.825%	3	443	+3.071%
2026-04-08	40.8000	40.8000	40.7200	40.7200	-2.793%	20	444	-18.394%
2026-04-06	40.4200	41.8900	40.4200	41.8900	-1.435%	2	452	-20.673%
2026-03-31	42.5000	42.5000	42.5000	42.5000	-8.798%	2	450	-21.812%
2026-03-30	46.2000	46.6000	46.2000	46.6000	+1.348%	3	451	-28.691%
2026-03-27	46.3900	46.3900	45.9800	45.9800	+4.786%	18	450	-27.729%
2026-03-26	43.8800	43.8800	43.8800	43.8800	+21.551%	10	460	-24.271%
2026-03-17	36.1000	36.1000	36.1000	36.1000	-12.907%	1	450	-7.950%
2026-02-20	41.4500	41.4500	41.4500	41.4500	+1.494%	1	450	-19.831%
2026-02-17	40.8400	40.8400	40.8400	40.8400	+3.919%	1	451	-18.634%
2026-02-13	39.3000	39.3000	39.3000	39.3000	+2.184%	1	449	-15.445%
2026-02-10	38.2900	38.7500	38.2900	38.4600	-20.356%	24	449	-13.599%
2026-02-06	47.7800	48.2900	47.7800	48.2900	-1.005%	5	439	-31.187%
2026-02-05	48.7800	48.7800	48.7800	48.7800	+14.239%	1	434	-31.878%
2026-02-04	42.7000	42.7000	42.7000	42.7000	+25.773%	7	435	-22.178%
2026-02-02	34.6800	34.6800	33.6500	33.9500	+16.467%	173	435	-2.121%
2026-01-28	29.1500	29.1500	29.1500	29.1500	-1.520%	1	331	+13.997%
2026-01-27	29.6000	29.6000	29.6000	29.6000	+9.145%	1	330	+12.264%
2026-01-26	27.1200	27.1200	27.1200	27.1200	-11.690%	2	329	+22.529%
2026-01-21	30.4000	30.8000	29.9500	30.7100	+20.196%	323	329	+8.206%
2026-01-16	25.5500	25.6000	25.5500	25.5500	+6.458%	11	8	+30.059%
2026-01-15	23.9900	24.0000	23.9900	24.0000	-0.908%	7	8	+38.458%
2026-01-14	24.2200	24.2200	24.2200	24.2200	0.000%	1	1	+37.201%