Dark

ORCL20261120P180
ORCL Nov 20 2026 180.00 Put (ORCL261120P00180000)
option OPRA

EOD

Aug 27, 2026

38.56-1.204%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	38.5600	38.5600	38.5600	38.5600	-1.204%	1	1,832	0.000%
2026-08-26	38.5000	39.0300	38.5000	39.0300	-4.805%	6	1,833	-1.204%
2026-08-25	40.8200	41.2300	40.8200	41.0000	-5.421%	13	1,833	-5.951%
2026-08-24	43.3500	43.3500	43.3500	43.3500	+1.880%	2	1,824	-11.050%
2026-08-18	42.5500	42.5500	42.5500	42.5500	+5.714%	1	1,822	-9.377%
2026-08-17	40.2500	40.2500	40.2500	40.2500	+13.062%	2	1,822	-4.199%
2026-08-13	36.8800	36.8800	35.6000	35.6000	-9.896%	2	1,820	+8.315%
2026-08-12	38.9800	39.5100	38.9800	39.5100	-8.542%	6	1,821	-2.404%
2026-08-11	43.2000	43.2000	43.2000	43.2000	+1.029%	2	1,825	-10.741%
2026-08-04	42.8000	42.8000	42.7600	42.7600	-25.179%	13	1,823	-9.822%
2026-07-30	57.1500	57.1500	57.1500	57.1500	-13.475%	2	1,823	-32.528%
2026-07-29	65.6000	66.0500	65.6000	66.0500	+2.962%	7	1,825	-41.620%
2026-07-28	64.5200	64.5200	64.1500	64.1500	+2.231%	93	1,832	-39.891%
2026-07-27	63.0700	63.0700	62.7500	62.7500	-4.432%	101	1,740	-38.550%
2026-07-24	61.4000	65.6600	61.4000	65.6600	+9.106%	3	1,640	-41.273%
2026-07-23	60.1800	60.1800	60.1800	60.1800	+1.570%	1	1,640	-35.926%
2026-07-21	59.2500	59.2500	59.2500	59.2500	-2.661%	1	1,639	-34.920%
2026-07-20	61.7500	61.7700	60.8700	60.8700	+6.864%	3	1,639	-36.652%
2026-07-17	59.8200	61.0000	56.8500	56.9600	-1.810%	260	1,641	-32.303%
2026-07-16	57.9000	58.1000	57.9000	58.0100	+9.867%	5	1,417	-33.529%
2026-07-15	52.8000	52.8000	52.8000	52.8000	-5.714%	20	1,416	-26.970%
2026-07-14	54.4200	56.0000	54.4200	56.0000	+4.830%	10	1,396	-31.143%
2026-07-13	50.3100	53.4200	50.3100	53.4200	+12.463%	3	1,394	-27.817%
2026-07-10	46.4000	47.5000	46.4000	47.5000	+4.949%	4	1,393	-18.821%
2026-07-09	45.2600	45.2600	45.2600	45.2600	-7.915%	1	1,394	-14.803%
2026-07-08	47.7700	49.1500	47.7700	49.1500	+4.021%	2	1,393	-21.546%
2026-07-07	44.7500	47.7000	44.7500	47.2500	-1.233%	22	1,394	-18.392%
2026-07-02	43.6000	47.8500	43.6000	47.8400	+9.349%	24	1,388	-19.398%
2026-07-01	43.7500	43.7500	43.7500	43.7500	+11.493%	1	1,388	-11.863%
2026-06-29	39.2400	39.2400	39.2400	39.2400	-0.532%	1	1,389	-1.733%
2026-06-25	39.4500	39.4500	39.4500	39.4500	+14.447%	1	1,389	-2.256%
2026-06-24	34.2300	34.6400	33.8700	34.4700	+9.777%	16	1,390	+11.865%
2026-06-23	29.8500	31.4000	29.8500	31.4000	+16.815%	2	1,380	+22.803%
2026-06-22	24.5000	26.8800	24.5000	26.8800	+15.118%	13	1,378	+43.452%
2026-06-18	25.5100	25.5100	23.3500	23.3500	+5.896%	18	1,413	+65.139%
2026-06-17	23.5700	23.5700	21.4300	22.0500	+1.379%	957	1,413	+74.875%
2026-06-16	22.6000	22.6000	21.7500	21.7500	+4.067%	4	1,413	+77.287%
2026-06-15	21.0000	21.0000	20.9000	20.9000	-19.055%	14	1,428	+84.498%
2026-06-12	25.3000	26.5000	25.3000	25.8200	+1.255%	33	1,428	+49.342%
2026-06-11	28.6800	28.6800	25.2500	25.5000	+22.892%	90	1,428	+51.216%
2026-06-10	21.0000	21.7600	19.1100	20.7500	+2.723%	90	1,399	+85.831%
2026-06-09	21.6500	21.6500	20.1500	20.2000	+9.485%	168	1,348	+90.891%
2026-06-08	18.1000	18.4500	18.1000	18.4500	+1.374%	4	1,185	+108.997%
2026-06-05	14.5000	18.2500	14.5000	18.2000	+31.884%	16	1,184	+111.868%
2026-06-04	14.4500	14.4500	13.8000	13.8000	-4.828%	32	1,178	+179.420%
2026-06-03	14.6500	14.9700	14.4900	14.5000	+9.023%	27	1,166	+165.931%
2026-06-02	14.3500	14.4000	13.3000	13.3000	+3.825%	11	1,170	+189.925%
2026-06-01	15.1000	15.1000	12.6000	12.8100	-21.507%	65	1,171	+201.015%
2026-05-29	17.6500	17.6500	16.3200	16.3200	-19.407%	110	1,156	+136.275%
2026-05-28	22.0500	22.0500	20.2500	20.2500	-14.557%	136	1,115	+90.420%
2026-05-27	24.4500	24.4500	23.7000	23.7000	-2.789%	22	1,077	+62.700%
2026-05-26	24.2500	24.4500	24.2500	24.3800	+2.826%	76	1,067	+58.162%
2026-05-22	24.2000	24.2000	23.6200	23.7100	-3.224%	32	1,067	+62.632%
2026-05-21	24.5000	24.5000	24.5000	24.5000	-6.130%	1	1,060	+57.388%
2026-05-20	28.0500	28.0500	26.1000	26.1000	+10.828%	24	1,060	+47.739%
2026-05-15	24.2500	24.3000	23.5500	23.5500	+2.125%	21	1,049	+63.737%
2026-05-14	23.1300	23.1300	23.0600	23.0600	-8.854%	2	1,043	+67.216%
2026-05-13	25.0000	25.3500	24.9500	25.3000	+3.987%	108	958	+52.411%
2026-05-11	24.9700	25.6000	24.2700	24.3300	+1.080%	13	958	+58.487%
2026-05-08	24.4500	24.4500	24.0700	24.0700	-2.983%	12	954	+60.199%
2026-05-07	24.0000	25.1700	24.0000	24.8100	-4.393%	32	953	+55.421%
2026-05-06	25.8000	26.0500	25.4500	25.9500	-7.321%	214	977	+48.593%
2026-05-04	29.9500	29.9500	27.8000	28.0000	-10.913%	22	1,103	+37.714%
2026-05-01	31.4300	31.4300	31.4300	31.4300	-13.630%	1	1,106	+22.685%
2026-04-30	36.8500	36.8500	35.9800	36.3900	+6.559%	23	1,106	+5.963%
2026-04-28	34.3500	34.3500	34.1500	34.1500	+37.149%	5	1,101	+12.914%
2026-04-22	25.0800	25.0800	24.9000	24.9000	-6.461%	21	1,096	+54.859%
2026-04-21	27.0000	27.0000	26.5500	26.6200	-9.116%	6	1,097	+44.853%
2026-04-20	29.2400	29.2900	29.1500	29.2900	+5.474%	4	1,097	+31.649%
2026-04-17	27.5400	27.7700	27.5400	27.7700	-4.241%	2	1,095	+38.855%
2026-04-16	29.6300	29.9300	29.0000	29.0000	-10.769%	8	1,096	+32.966%
2026-04-15	31.7000	32.6200	31.7000	32.5000	-7.775%	22	1,095	+18.646%
2026-04-14	35.2400	35.2400	35.2400	35.2400	-13.458%	1	1,090	+9.421%
2026-04-13	40.7200	40.7200	40.7200	40.7200	-20.282%	1	1,090	-5.305%
2026-04-10	51.0800	51.0800	51.0800	51.0800	+11.748%	2	1,090	-24.511%
2026-04-08	44.7000	45.8000	44.7000	45.7100	-0.087%	121	1,089	-15.642%
2026-04-02	45.7500	45.7500	45.7500	45.7500	-3.399%	1	1,101	-15.716%
2026-03-31	47.4500	47.8500	46.9000	47.3600	-6.125%	100	1,101	-18.581%
2026-03-27	50.4000	50.4500	50.4000	50.4500	+5.765%	6	1,001	-23.568%
2026-03-26	45.1500	47.7000	45.1500	47.7000	+12.156%	18	1,002	-19.161%
2026-03-20	42.5300	42.5300	42.5300	42.5300	+2.978%	2	988	-9.335%
2026-03-18	41.4600	41.4600	41.2500	41.3000	+7.833%	14	988	-6.634%
2026-03-12	38.1500	38.3000	38.1500	38.3000	+2.902%	4	985	+0.679%
2026-03-11	35.1100	37.2200	35.1100	37.2200	-17.012%	2	985	+3.600%
2026-03-10	44.6000	44.8500	44.6000	44.8500	-4.777%	3	984	-14.025%
2026-03-09	47.1000	47.1000	47.1000	47.1000	+1.684%	1	981	-18.132%
2026-03-05	43.8300	46.3200	43.8300	46.3200	-2.217%	2	981	-16.753%
2026-03-03	47.3700	47.3700	47.3700	47.3700	-6.328%	1	979	-18.598%
2026-02-27	50.5700	50.5700	50.5700	50.5700	-3.400%	2	978	-23.749%
2026-02-23	51.3200	52.8500	51.3200	52.3500	+18.439%	3	976	-26.342%
2026-02-17	44.2000	44.2000	44.2000	44.2000	+3.030%	1	973	-12.760%
2026-02-09	44.9600	44.9700	42.9000	42.9000	-18.286%	25	973	-10.117%
2026-02-06	52.5000	52.5000	52.5000	52.5000	+8.583%	5	968	-26.552%
2026-02-04	48.3500	48.3500	48.3500	48.3500	+7.444%	1	963	-20.248%
2026-02-03	41.2500	45.0000	41.2500	45.0000	+14.943%	8	963	-14.311%
2026-02-02	36.9500	39.1500	36.9500	39.1500	+0.128%	11	960	-1.507%
2026-01-30	39.1000	39.1000	39.1000	39.1000	+0.644%	1	965	-1.381%
2026-01-29	36.7400	39.2500	36.7400	38.8500	+26.424%	18	964	-0.746%
2026-01-27	30.7300	30.7300	30.7300	30.7300	+3.818%	1	963	+25.480%
2026-01-26	29.2500	29.6000	29.1500	29.6000	-8.923%	339	962	+30.270%
2026-01-23	32.5000	32.5000	32.5000	32.5000	+2.848%	3	629	+18.646%
2026-01-22	31.6000	31.6000	31.6000	31.6000	-1.741%	2	626	+22.025%
2026-01-21	32.0000	32.8700	32.0000	32.1600	+4.348%	17	626	+19.900%
2026-01-20	29.7000	30.8200	29.7000	30.8200	+10.268%	614	629	+25.114%
2026-01-16	27.9500	27.9500	27.9500	27.9500	+13.849%	3	23	+37.961%
2026-01-14	24.4000	24.5500	24.4000	24.5500	0.000%	23	23	+57.067%