Dark

ORCL20261120P185
ORCL Nov 20 2026 185.00 Put (ORCL261120P00185000)
option OPRA

EOD

Aug 27, 2026

40.73-4.992%(-2.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	39.0600	40.7300	39.0600	40.7300	-4.992%	3	1,160	0.000%
2026-08-26	42.8700	42.8700	42.8700	42.8700	+0.164%	1	1,160	-4.992%
2026-08-17	42.8000	42.8000	42.8000	42.8000	+4.594%	2	1,160	-4.836%
2026-08-12	40.9200	40.9200	40.9200	40.9200	-13.121%	1	1,158	-0.464%
2026-08-11	47.1000	47.1000	47.1000	47.1000	+6.706%	4	1,157	-13.524%
2026-08-10	44.1400	44.1400	44.1400	44.1400	-10.157%	1	1,155	-7.725%
2026-08-04	49.1300	49.1300	49.1300	49.1300	-5.646%	1	1,154	-17.097%
2026-08-03	52.4000	52.4000	52.0700	52.0700	-14.429%	9	1,154	-21.778%
2026-07-31	60.8500	60.8500	60.8500	60.8500	-13.993%	10	1,163	-33.065%
2026-07-28	70.7500	70.7500	70.7500	70.7500	+4.474%	3	1,163	-42.431%
2026-07-27	67.7200	67.7200	67.7200	67.7200	-2.491%	5	1,160	-39.855%
2026-07-24	69.4500	69.4500	69.4500	69.4500	+9.907%	1	1,155	-41.353%
2026-07-22	63.2000	63.2000	63.1900	63.1900	-3.762%	20	1,155	-35.544%
2026-07-20	64.3500	66.3600	64.3500	65.6600	+6.006%	19	1,164	-37.968%
2026-07-17	63.0100	63.0100	61.9400	61.9400	-2.226%	12	1,169	-34.243%
2026-07-16	61.7500	63.3500	61.7500	63.3500	+11.043%	21	1,172	-35.706%
2026-07-13	57.0500	57.0500	57.0500	57.0500	+13.645%	1	1,151	-28.606%
2026-07-10	50.2000	50.2000	50.2000	50.2000	+4.692%	7	1,150	-18.865%
2026-07-09	47.9500	47.9500	47.9500	47.9500	-10.658%	1	1,153	-15.057%
2026-07-08	52.2500	53.6700	52.2500	53.6700	+15.643%	6	1,152	-24.110%
2026-06-30	47.8200	47.9300	46.4100	46.4100	+1.821%	17	1,146	-12.239%
2026-06-26	43.6500	45.5800	43.0500	45.5800	+7.121%	3	1,137	-10.641%
2026-06-25	43.6000	43.6400	42.5500	42.5500	+7.044%	23	1,137	-4.277%
2026-06-24	40.5900	40.5900	39.7500	39.7500	+17.257%	3	1,157	+2.465%
2026-06-23	31.1000	33.9000	31.0500	33.9000	+15.542%	10	1,157	+20.147%
2026-06-22	27.9100	29.6500	27.9100	29.3400	+16.429%	6	1,153	+38.821%
2026-06-18	26.4000	26.8500	25.2000	25.2000	+2.857%	313	846	+61.627%
2026-06-17	24.5000	24.5000	24.5000	24.5000	-0.204%	1	846	+66.245%
2026-06-16	24.5500	24.5500	24.5500	24.5500	+6.048%	1	846	+65.906%
2026-06-15	23.7100	23.7100	23.1500	23.1500	-19.618%	3	843	+75.940%
2026-06-12	29.5000	29.5000	28.2500	28.8000	+2.857%	5	843	+41.424%
2026-06-11	30.6000	30.9500	28.0000	28.0000	+21.475%	32	843	+45.464%
2026-06-10	22.1700	23.0500	22.1700	23.0500	+0.436%	400	833	+76.703%
2026-06-09	21.3000	22.9500	21.3000	22.9500	+10.870%	27	485	+77.473%
2026-06-08	20.6000	20.7000	20.6000	20.7000	-4.608%	5	485	+96.763%
2026-06-05	17.7500	21.7000	17.6000	21.7000	+51.961%	88	482	+87.696%
2026-06-04	15.7500	15.7500	14.2800	14.2800	-12.015%	44	481	+185.224%
2026-06-03	16.7000	16.7000	16.2300	16.2300	+9.959%	44	457	+150.955%
2026-06-02	16.1500	16.6500	14.7600	14.7600	+3.797%	18	431	+175.949%
2026-06-01	17.4800	17.4800	13.6000	14.2200	-22.591%	33	436	+186.428%
2026-05-29	19.0000	19.9500	18.3700	18.3700	-19.956%	40	440	+121.720%
2026-05-28	23.9600	23.9600	22.6500	22.9500	-15.625%	40	417	+77.473%
2026-05-27	27.2000	27.2000	27.2000	27.2000	+1.115%	9	381	+49.743%
2026-05-26	26.8000	27.0000	26.7000	26.9000	+0.938%	33	375	+51.413%
2026-05-22	26.7000	26.7000	26.6500	26.6500	-1.479%	13	365	+52.833%
2026-05-21	28.4000	28.4000	27.0000	27.0500	-7.045%	29	357	+50.573%
2026-05-20	29.6500	29.6500	29.1000	29.1000	-4.119%	14	357	+39.966%
2026-05-19	29.2000	30.5000	28.9500	30.3500	+3.372%	15	345	+34.201%
2026-05-18	29.1200	30.1000	29.1200	29.3600	+10.584%	10	345	+38.726%
2026-05-15	26.7000	26.7000	26.5500	26.5500	+3.711%	12	345	+53.409%
2026-05-14	28.8700	28.8700	25.6000	25.6000	-8.408%	21	331	+59.102%
2026-05-13	28.1000	28.1500	26.9100	27.9500	-4.802%	32	303	+45.725%
2026-05-12	29.3600	29.3600	29.3600	29.3600	+9.552%	1	303	+38.726%
2026-05-11	27.8500	27.8500	26.8000	26.8000	-0.741%	79	303	+51.978%
2026-05-08	27.0000	27.0000	27.0000	27.0000	-0.881%	7	322	+50.852%
2026-05-07	27.2500	27.2500	27.2400	27.2400	-3.233%	3	316	+49.523%
2026-05-06	29.9500	29.9500	28.0500	28.1500	-7.976%	94	317	+44.689%
2026-05-05	30.6700	30.6700	30.5900	30.5900	-1.640%	2	285	+33.148%
2026-05-04	30.3000	31.1000	30.3000	31.1000	-16.510%	75	285	+30.965%
2026-04-28	37.6500	37.6500	37.1000	37.2500	+7.349%	4	246	+9.342%
2026-04-27	34.6000	35.0000	34.6000	34.7000	+10.334%	36	243	+17.378%
2026-04-23	31.4500	31.4500	31.4500	31.4500	+12.684%	19	237	+29.507%
2026-04-22	27.9500	27.9500	27.9100	27.9100	-15.167%	2	237	+45.933%
2026-04-17	31.3200	32.9200	31.3200	32.9000	-25.566%	3	237	+23.799%
2026-04-13	45.8500	45.8500	44.2000	44.2000	-17.630%	3	237	-7.851%
2026-04-10	53.6600	53.6600	53.6600	53.6600	+2.054%	1	236	-24.096%
2026-04-09	52.5800	52.5800	52.5800	52.5800	+5.944%	4	235	-22.537%
2026-04-02	49.6300	49.6300	49.6300	49.6300	+0.060%	1	232	-17.933%
2026-03-31	49.6000	49.6000	49.6000	49.6000	-7.290%	1	232	-17.883%
2026-03-27	53.5000	53.5000	53.5000	53.5000	+8.629%	1	231	-23.869%
2026-03-26	49.2500	49.2500	49.2500	49.2500	+14.005%	1	232	-17.299%
2026-03-23	43.2000	43.2000	43.2000	43.2000	-6.494%	1	233	-5.718%
2026-03-20	46.2000	46.2000	46.2000	46.2000	+5.335%	125	234	-11.840%
2026-03-19	43.5000	43.8600	43.5000	43.8600	+6.715%	3	122	-7.136%
2026-03-11	37.4500	41.1000	37.4500	41.1000	-14.960%	22	121	-0.900%
2026-03-10	48.3300	48.3300	48.3300	48.3300	+4.883%	1	116	-15.725%
2026-03-05	47.7500	47.7500	46.0800	46.0800	-13.057%	4	116	-11.610%
2026-02-24	53.0000	53.0000	53.0000	53.0000	+12.051%	1	113	-23.151%
2026-02-09	47.3000	47.3000	47.3000	47.3000	-19.035%	1	112	-13.890%
2026-02-05	58.4200	58.4200	58.4200	58.4200	+39.095%	1	111	-30.281%
2026-01-29	42.4500	42.6000	42.0000	42.0000	+20.829%	11	112	-3.024%
2026-01-22	34.6800	34.7600	34.6800	34.7600	+41.301%	2	101	+17.175%
2026-01-13	24.4000	24.6000	24.2500	24.6000	0.000%	101	101	+65.569%