Dark

ORCL20261120P200
ORCL Nov 20 2026 200.00 Put (ORCL261120P00200000)
option OPRA

EOD

Aug 27, 2026

53.00-3.249%(-1.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	54.1000	54.1000	53.0000	53.0000	-3.249%	7	1,570	0.000%
2026-08-26	55.1700	55.1700	54.7800	54.7800	-4.879%	13	1,563	-3.249%
2026-08-25	57.5900	57.5900	57.5900	57.5900	-0.621%	6	1,560	-7.970%
2026-08-21	57.9500	57.9500	57.9500	57.9500	-0.805%	4	1,554	-8.542%
2026-08-19	58.4200	58.4200	58.4200	58.4200	+15.913%	2	1,550	-9.278%
2026-08-13	49.6000	50.4000	49.6000	50.4000	-5.085%	4	1,548	+5.159%
2026-08-12	53.1000	53.1000	53.1000	53.1000	-9.509%	2	1,548	-0.188%
2026-08-11	57.5000	58.6800	57.5000	58.6800	+6.885%	4	1,550	-9.680%
2026-08-10	55.5000	55.5000	54.9000	54.9000	-8.728%	53	1,552	-3.461%
2026-08-07	60.1500	60.1500	60.1500	60.1500	-1.716%	49	1,564	-11.887%
2026-08-05	61.2000	61.2000	61.2000	61.2000	-0.407%	5	1,563	-13.399%
2026-08-04	62.5500	62.5500	61.4500	61.4500	-5.023%	4	1,558	-13.751%
2026-08-03	64.7000	64.7000	64.7000	64.7000	-20.359%	3	1,560	-18.083%
2026-07-28	85.2500	85.2500	81.2400	81.2400	-0.685%	5	1,557	-34.761%
2026-07-27	81.8000	81.8000	81.8000	81.8000	-4.495%	3	1,560	-35.208%
2026-07-24	83.4900	85.6500	83.3500	85.6500	+4.745%	3	1,557	-38.120%
2026-07-23	81.0000	81.7700	81.0000	81.7700	+7.001%	66	1,556	-35.184%
2026-07-22	76.4200	76.4200	76.4200	76.4200	-4.308%	5	1,508	-30.646%
2026-07-20	80.4500	80.4500	79.8600	79.8600	+4.666%	3	1,513	-33.634%
2026-07-17	77.5000	77.5000	76.2000	76.3000	-1.903%	7	1,512	-30.537%
2026-07-16	75.5000	77.7800	75.5000	77.7800	+9.303%	11	1,512	-31.859%
2026-07-15	71.1600	71.1600	71.1600	71.1600	-3.838%	1	1,510	-25.520%
2026-07-14	74.0000	74.0000	74.0000	74.0000	+4.994%	1	1,511	-28.378%
2026-07-13	70.4800	70.4800	70.4800	70.4800	+6.145%	65	1,512	-24.801%
2026-07-08	66.4000	66.4000	66.4000	66.4000	+7.705%	1	1,449	-20.181%
2026-07-06	61.6500	61.6500	61.6500	61.6500	+1.315%	1	1,450	-14.031%
2026-07-01	60.1800	60.8500	60.1800	60.8500	+3.136%	3	1,449	-12.901%
2026-06-30	59.0000	59.0000	59.0000	59.0000	+1.988%	5	1,450	-10.169%
2026-06-29	57.8500	57.8500	57.8500	57.8500	+5.469%	15	1,445	-8.384%
2026-06-26	54.8500	54.8500	54.8500	54.8500	+18.415%	5	1,460	-3.373%
2026-06-24	46.7500	46.7500	46.3200	46.3200	+1.468%	3	1,455	+14.421%
2026-06-23	41.3000	45.6500	41.3000	45.6500	+15.336%	32	1,453	+16.101%
2026-06-22	38.2000	39.5800	38.2000	39.5800	+18.610%	3	1,459	+33.906%
2026-06-17	33.8100	33.8100	33.3700	33.3700	+0.573%	8	1,466	+58.825%
2026-06-16	33.2000	33.2000	33.1800	33.1800	+4.900%	3	1,466	+59.735%
2026-06-15	31.6800	31.6800	31.6300	31.6300	-16.212%	5	1,466	+67.562%
2026-06-12	39.4600	39.4600	37.3000	37.7500	+2.027%	71	1,466	+40.397%
2026-06-11	41.0800	41.0800	37.0000	37.0000	+14.729%	11	1,466	+43.243%
2026-06-10	28.8500	32.2500	28.4800	32.2500	+6.647%	22	1,460	+64.341%
2026-06-09	27.8900	31.7200	27.8900	30.2400	+8.504%	16	1,449	+75.265%
2026-06-08	27.5000	27.8900	27.5000	27.8700	+0.796%	821	1,449	+90.169%
2026-06-05	23.8000	29.0000	23.8000	27.6500	+29.508%	638	883	+91.682%
2026-06-04	23.6000	23.6000	21.2000	21.3500	-3.175%	44	357	+148.244%
2026-06-03	22.2800	23.6500	22.0500	22.0500	+8.088%	37	333	+140.363%
2026-06-02	20.4000	22.1500	20.1000	20.4000	+5.155%	92	313	+159.804%
2026-06-01	23.7400	24.0500	19.4000	19.4000	-20.978%	98	295	+173.196%
2026-05-29	27.1200	27.1200	24.5500	24.5500	-18.655%	63	248	+115.886%
2026-05-28	33.0000	33.0000	30.1800	30.1800	-14.986%	30	229	+75.613%
2026-05-21	35.7500	35.7500	35.5000	35.5000	-7.432%	7	239	+49.296%
2026-05-20	38.6500	38.6500	38.3500	38.3500	0.000%	8	239	+38.201%
2026-05-18	38.1500	38.4500	38.1500	38.3500	+9.571%	20	236	+38.201%
2026-05-15	34.9000	35.0000	34.7000	35.0000	+4.012%	116	236	+51.429%
2026-05-14	33.6500	33.6500	33.6500	33.6500	-6.941%	11	153	+57.504%
2026-05-07	33.5000	36.1600	33.5000	36.1600	+2.552%	12	150	+46.571%
2026-05-06	37.0500	37.0800	35.2600	35.2600	-9.706%	74	144	+50.312%
2026-05-05	39.0500	39.0500	39.0500	39.0500	-22.025%	10	107	+35.723%
2026-04-30	50.0800	50.0800	50.0800	50.0800	+13.870%	2	104	+5.831%
2026-04-24	43.6500	43.9800	43.6500	43.9800	+20.891%	15	104	+20.509%
2026-04-22	36.0500	36.3800	36.0500	36.3800	-14.400%	2	102	+45.684%
2026-04-20	42.5000	42.5000	42.5000	42.5000	+1.602%	25	102	+24.706%
2026-04-17	40.9700	41.8300	40.9700	41.8300	-14.980%	11	77	+26.703%
2026-04-14	49.2000	49.2500	49.2000	49.2000	-11.463%	28	72	+7.724%
2026-04-13	59.3500	59.3500	55.5700	55.5700	-19.522%	3	78	-4.625%
2026-04-10	69.0500	69.0500	69.0500	69.0500	+14.359%	1	81	-23.244%
2026-04-01	60.3800	60.3800	60.3800	60.3800	-2.534%	1	82	-12.223%
2026-03-31	61.9500	61.9500	61.9500	61.9500	-5.578%	1	82	-14.447%
2026-03-27	65.6100	65.6100	65.6100	65.6100	+4.027%	4	83	-19.220%
2026-03-26	60.8800	63.0700	60.8800	63.0700	+6.898%	6	79	-15.966%
2026-03-24	59.0000	59.0000	59.0000	59.0000	+5.132%	3	84	-10.169%
2026-03-23	55.0000	56.1200	55.0000	56.1200	+2.111%	26	81	-5.560%
2026-03-19	55.8300	55.8300	54.9600	54.9600	+0.937%	32	81	-3.566%
2026-03-13	54.9000	54.9500	54.4500	54.4500	+6.348%	15	99	-2.663%
2026-03-11	48.7900	51.3500	48.7900	51.2000	-13.921%	63	98	+3.516%
2026-03-10	59.4800	59.4800	59.4800	59.4800	-3.832%	1	88	-10.894%
2026-03-09	61.9000	62.0500	61.8500	61.8500	+3.810%	31	87	-14.309%
2026-03-05	59.5800	59.5800	59.5800	59.5800	-4.550%	2	77	-11.044%
2026-02-26	62.2000	62.4200	62.2000	62.4200	+1.315%	2	75	-15.091%
2026-02-25	62.1700	62.1700	60.7900	61.6100	+5.605%	43	41	-13.975%
2026-02-18	58.3400	58.3400	58.3400	58.3400	-18.291%	1	41	-9.153%
2026-02-05	70.3100	71.4000	70.3100	71.4000	+19.779%	2	41	-25.770%
2026-02-03	57.1100	59.6100	57.1100	59.6100	+16.997%	4	41	-11.089%
2026-01-30	50.9500	50.9500	50.9500	50.9500	-3.940%	1	39	+4.024%
2026-01-29	53.0400	53.0400	53.0400	53.0400	+20.054%	2	38	-0.075%
2026-01-27	44.1800	44.1800	44.1800	44.1800	+1.797%	25	36	+19.964%
2026-01-22	43.4000	43.4000	43.4000	43.4000	-8.535%	4	11	+22.120%
2026-01-21	47.4900	47.4900	47.4500	47.4500	+15.170%	2	7	+11.697%
2026-01-20	41.2000	41.2000	41.2000	41.2000	+4.569%	2	5	+28.641%
2026-01-16	39.3500	39.4000	39.3500	39.4000	0.000%	3	0	+34.518%