Dark

ORCL20261120P190
ORCL Nov 20 2026 190.00 Put (ORCL261120P00190000)
option OPRA

EOD

Aug 27, 2026

46.28-0.259%(-0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	45.8300	46.2800	45.8300	46.2800	-0.259%	3	2,142	0.000%
2026-08-26	46.8800	46.8800	46.4000	46.4000	-6.734%	13	2,140	-0.259%
2026-08-25	49.7500	49.7500	49.7500	49.7500	-2.547%	1	2,139	-6.975%
2026-08-24	51.0500	51.0500	51.0500	51.0500	+5.869%	5	2,138	-9.344%
2026-08-21	48.2200	48.2200	48.2200	48.2200	-4.948%	12	2,133	-4.023%
2026-08-18	50.7300	50.7300	50.7300	50.7300	+16.889%	10	2,145	-8.772%
2026-08-13	43.4000	43.4000	43.4000	43.4000	-7.384%	1	2,155	+6.636%
2026-08-12	46.8600	46.8600	46.8600	46.8600	-2.395%	1	2,156	-1.238%
2026-08-10	48.0100	48.0100	48.0100	48.0100	-9.756%	1	2,157	-3.603%
2026-08-05	53.2000	53.2000	53.2000	53.2000	-3.501%	36	2,156	-13.008%
2026-08-03	56.6800	56.6800	55.1300	55.1300	-15.054%	17	2,148	-16.053%
2026-07-31	65.2500	65.2500	64.9000	64.9000	-3.062%	21	2,141	-28.690%
2026-07-30	69.0500	69.0500	66.9500	66.9500	-4.860%	196	2,151	-30.874%
2026-07-28	70.3700	70.3700	70.3700	70.3700	-1.277%	1	2,149	-34.233%
2026-07-27	71.2800	71.2800	71.2800	71.2800	-6.124%	1	2,148	-35.073%
2026-07-24	74.0000	75.9300	73.3000	75.9300	+5.093%	18	2,149	-39.049%
2026-07-23	68.5000	72.2500	68.5000	72.2500	+7.997%	21	2,133	-35.945%
2026-07-21	66.9000	66.9000	66.9000	66.9000	-0.904%	1	2,112	-30.822%
2026-07-17	68.8500	68.8500	67.5100	67.5100	+8.782%	2	2,111	-31.447%
2026-07-15	62.0600	62.0600	62.0600	62.0600	+0.583%	1	2,112	-25.427%
2026-07-13	61.7500	61.7500	61.7000	61.7000	+12.060%	2	2,113	-24.992%
2026-07-10	55.0600	55.0600	55.0600	55.0600	+3.147%	2	2,113	-15.946%
2026-07-09	53.3700	53.3800	53.3700	53.3800	-7.149%	2	2,115	-13.301%
2026-07-08	56.0300	57.6100	56.0300	57.4900	+2.826%	20	2,113	-19.499%
2026-07-07	53.5900	55.9100	53.1100	55.9100	+5.570%	5	2,093	-17.224%
2026-07-06	52.9600	52.9600	52.9600	52.9600	-6.332%	1	2,091	-12.613%
2026-07-02	51.9000	56.5400	51.9000	56.5400	+12.922%	12	2,080	-18.146%
2026-06-30	50.0700	50.0700	50.0700	50.0700	+2.497%	1	2,080	-7.569%
2026-06-26	46.3600	48.8500	46.3600	48.8500	+9.652%	3	2,081	-5.261%
2026-06-24	41.3000	44.5700	41.3000	44.5500	+22.897%	15	2,081	+3.883%
2026-06-23	34.3000	36.2500	34.3000	36.2500	+16.559%	13	2,089	+27.669%
2026-06-22	30.0000	31.1000	30.0000	31.1000	+11.470%	5	2,085	+48.810%
2026-06-18	29.8500	29.8500	27.9000	27.9000	+3.333%	33	2,068	+65.878%
2026-06-17	27.4500	28.1000	27.0000	27.0000	-0.735%	25	2,068	+71.407%
2026-06-16	27.5000	27.5000	27.2000	27.2000	+4.898%	4	2,068	+70.147%
2026-06-15	28.4300	28.4300	25.9300	25.9300	-16.811%	19	2,069	+78.481%
2026-06-12	31.8000	31.8000	31.1600	31.1700	-8.134%	12	2,069	+48.476%
2026-06-11	33.9300	33.9700	32.7600	33.9300	+26.134%	20	2,069	+36.398%
2026-06-10	24.5000	26.9000	24.5000	26.9000	+5.697%	164	2,069	+72.045%
2026-06-09	22.5900	26.8500	22.5900	25.4500	+11.770%	306	2,068	+81.847%
2026-06-08	23.1000	23.1000	22.4000	22.7700	-3.517%	55	1,780	+103.250%
2026-06-05	19.8000	23.8000	19.7700	23.6000	+42.169%	27	1,772	+96.102%
2026-06-04	19.0000	19.0000	16.5200	16.6000	-12.401%	174	1,768	+178.795%
2026-06-03	18.4000	19.2000	18.4000	18.9500	+14.502%	13	1,783	+144.222%
2026-06-02	16.0700	17.9000	16.0500	16.5500	+5.280%	131	1,781	+179.637%
2026-06-01	18.5300	18.5300	15.2300	15.7200	-24.964%	82	1,812	+194.402%
2026-05-29	21.6000	21.6000	20.2700	20.9500	-17.520%	116	1,803	+120.907%
2026-05-28	26.7800	26.7800	25.0800	25.4000	-14.189%	71	1,766	+82.205%
2026-05-27	29.7500	29.8000	29.5900	29.6000	+1.024%	26	1,753	+56.351%
2026-05-26	27.9000	29.8000	27.9000	29.3000	+0.171%	132	1,752	+57.952%
2026-05-22	30.3000	30.3000	29.0000	29.2500	-0.510%	22	1,777	+58.222%
2026-05-21	30.2000	30.2000	29.4000	29.4000	-9.259%	17	1,770	+57.415%
2026-05-20	32.4000	32.4000	32.4000	32.4000	-3.284%	5	1,770	+42.840%
2026-05-19	33.5000	33.5000	33.5000	33.5000	+4.524%	1	1,752	+38.149%
2026-05-18	30.6000	32.6700	30.6000	32.0500	+11.478%	23	1,752	+44.399%
2026-05-15	29.3400	29.3400	28.6500	28.7500	+1.770%	15	1,752	+60.974%
2026-05-14	30.9500	30.9500	27.8500	28.2500	-13.740%	24	1,748	+63.823%
2026-05-12	32.5900	32.7500	32.5900	32.7500	+12.737%	3	1,743	+41.313%
2026-05-11	31.4500	31.4500	28.7500	29.0500	-1.190%	1,107	1,743	+59.312%
2026-05-08	30.4700	30.5000	29.4000	29.4000	-2.488%	17	639	+57.415%
2026-05-07	28.5700	30.2000	28.5700	30.1500	-0.855%	7	640	+53.499%
2026-05-06	30.2200	31.0500	30.2000	30.4100	-8.182%	147	639	+52.187%
2026-05-05	33.1200	33.1200	33.1200	33.1200	-1.575%	1	592	+39.734%
2026-05-04	34.0000	34.5500	33.3000	33.6500	-16.501%	20	592	+37.533%
2026-04-28	40.1000	40.4000	40.1000	40.3000	+6.053%	482	586	+14.839%
2026-04-27	38.0000	38.2000	38.0000	38.0000	+3.177%	20	162	+21.789%
2026-04-24	35.1100	38.3500	35.1100	36.8300	+20.359%	6	175	+25.658%
2026-04-22	30.6000	30.6000	30.6000	30.6000	-4.255%	1	178	+51.242%
2026-04-21	31.9600	31.9600	31.9600	31.9600	-7.496%	1	178	+44.806%
2026-04-20	34.2000	34.5500	34.2000	34.5500	-27.294%	6	178	+33.951%
2026-04-13	49.6200	49.6200	47.5200	47.5200	-17.729%	62	173	-2.609%
2026-04-10	57.7600	57.7600	57.7600	57.7600	+1.959%	1	143	-19.875%
2026-04-09	56.6500	56.6500	56.6500	56.6500	+6.786%	5	142	-18.305%
2026-04-08	53.0000	53.0500	53.0000	53.0500	-5.655%	10	137	-12.762%
2026-04-07	56.2300	56.2300	56.2300	56.2300	+5.715%	1	137	-17.695%
2026-04-02	53.1900	53.1900	53.1900	53.1900	+1.799%	4	137	-12.991%
2026-03-31	53.4300	53.4300	52.2500	52.2500	-7.718%	3	137	-11.426%
2026-03-27	57.1800	57.1800	56.6200	56.6200	+13.786%	4	136	-18.262%
2026-03-20	49.7600	49.7600	49.7600	49.7600	+4.714%	2	132	-6.994%
2026-03-19	48.0600	48.0600	47.5100	47.5200	-1.308%	4	134	-2.609%
2026-03-18	48.1500	48.1500	48.1500	48.1500	+2.013%	1	133	-3.884%
2026-03-17	46.3000	47.2000	46.3000	47.2000	+1.071%	11	132	-1.949%
2026-03-16	46.7000	46.7000	46.7000	46.7000	+6.718%	5	121	-0.899%
2026-03-11	41.4500	43.7600	41.4500	43.7600	-18.114%	2	126	+5.759%
2026-03-05	50.7500	53.4400	50.7500	53.4400	-2.321%	2	124	-13.398%
2026-03-02	54.7100	54.7100	54.7100	54.7100	+1.691%	7	122	-15.409%
2026-02-25	53.8000	53.8000	53.8000	53.8000	-5.148%	5	110	-13.978%
2026-02-24	56.7200	56.7200	56.7200	56.7200	-6.139%	10	110	-18.406%
2026-02-23	60.4300	60.4300	60.4300	60.4300	+20.933%	1	100	-23.416%
2026-02-12	49.9700	49.9700	49.9700	49.9700	+1.627%	1	99	-7.384%
2026-02-10	49.2500	49.2500	49.1700	49.1700	-4.431%	2	98	-5.878%
2026-02-09	51.4500	51.4500	51.4500	51.4500	-13.179%	1	97	-10.049%
2026-02-06	59.2600	59.2600	59.2600	59.2600	-3.642%	1	96	-21.903%
2026-02-05	62.0800	62.0800	61.5000	61.5000	+35.105%	7	97	-24.748%
2026-01-29	42.5900	45.8500	42.5900	45.5200	+16.419%	84	90	+1.670%
2026-01-27	38.9500	39.1000	38.9500	39.1000	+10.922%	6	14	+18.363%
2026-01-20	35.2500	35.2500	35.2500	35.2500	+12.872%	3	8	+31.291%
2026-01-14	29.5000	31.2300	29.5000	31.2300	0.000%	5	5	+48.191%