Dark

ORCL20261120P70
ORCL Nov 20 2026 70.00 Put (ORCL261120P00070000)
option OPRA

EOD

Aug 27, 2026

0.21000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2100	0.2100	0.2100	0.2100	0.000%	2	1,372	0.000%
2026-08-26	0.2200	0.2500	0.2100	0.2100	-12.500%	15	1,373	0.000%
2026-08-25	0.3100	0.3200	0.2400	0.2400	-4.000%	8	1,366	-12.500%
2026-08-21	0.2400	0.2500	0.2400	0.2500	-21.875%	10	1,371	-16.000%
2026-08-20	0.3200	0.3200	0.3200	0.3200	+14.286%	1	1,363	-34.375%
2026-08-14	0.4000	0.4000	0.2800	0.2800	-6.667%	5	1,362	-25.000%
2026-08-13	0.2800	0.3000	0.2700	0.3000	-6.250%	10	1,363	-30.000%
2026-08-12	0.3400	0.4000	0.3200	0.3200	-31.915%	3	1,361	-34.375%
2026-08-11	0.4700	0.4700	0.4700	0.4700	-4.082%	13	1,361	-55.319%
2026-08-10	0.5400	0.5400	0.4700	0.4900	-9.259%	87	1,353	-57.143%
2026-08-07	0.7600	0.7600	0.5400	0.5400	-20.588%	336	1,354	-61.111%
2026-08-06	0.7400	0.7400	0.6800	0.6800	-2.857%	7	1,671	-69.118%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-10.256%	2	1,674	-70.000%
2026-08-04	1.1200	1.1200	0.7600	0.7800	-15.217%	19	1,676	-73.077%
2026-08-03	1.2500	1.2500	0.9200	0.9200	-31.852%	3	1,670	-77.174%
2026-07-31	1.4500	1.4500	1.3500	1.3500	-19.162%	7	1,668	-84.444%
2026-07-30	1.7100	1.7100	1.6700	1.6700	-20.096%	65	1,667	-87.425%
2026-07-29	1.9600	2.0900	1.9500	2.0900	+15.470%	4	1,604	-89.952%
2026-07-28	2.1900	2.2600	1.6500	1.8100	-1.630%	10	1,602	-88.398%
2026-07-27	2.1100	2.1100	1.8100	1.8400	-17.117%	82	1,602	-88.587%
2026-07-24	2.1400	2.2200	2.0600	2.2200	+12.690%	15	1,568	-90.541%
2026-07-23	1.9000	1.9700	1.9000	1.9700	+15.205%	6	1,570	-89.340%
2026-07-22	1.5500	1.7300	1.5500	1.7100	-1.156%	9	1,569	-87.719%
2026-07-21	1.7300	1.7300	1.7300	1.7300	-2.260%	1	1,567	-87.861%
2026-07-20	1.5200	1.8400	1.5200	1.7700	+18.000%	467	1,566	-88.136%
2026-07-17	1.6200	1.6200	1.4800	1.5000	0.000%	81	1,378	-86.000%
2026-07-16	1.3600	1.5000	1.2500	1.5000	+33.929%	76	1,383	-86.000%
2026-07-15	1.2500	1.2500	1.1200	1.1200	-18.841%	3	1,314	-81.250%
2026-07-14	1.1900	1.3800	1.1900	1.3800	+6.977%	8	1,314	-84.783%
2026-07-13	1.1100	1.2900	1.1100	1.2900	+26.471%	4	1,307	-83.721%
2026-07-10	1.0200	1.0200	1.0200	1.0200	+5.155%	1	1,304	-79.412%
2026-07-09	1.0600	1.0600	0.9200	0.9700	-11.818%	4	1,304	-78.351%
2026-07-08	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,300	-80.909%
2026-07-07	1.0200	1.0500	1.0200	1.0500	-0.943%	4	1,299	-80.000%
2026-07-02	0.9800	1.0800	0.9800	1.0600	+12.766%	4	1,295	-80.189%
2026-06-30	0.7900	0.9400	0.7600	0.9400	+6.818%	527	1,295	-77.660%
2026-06-29	0.8300	0.9300	0.7600	0.8800	+12.821%	327	896	-76.136%
2026-06-26	0.7600	0.7800	0.7100	0.7800	-2.500%	151	779	-73.077%
2026-06-25	0.7400	0.8000	0.7400	0.8000	+19.403%	32	636	-73.750%
2026-06-24	0.6000	0.6700	0.2700	0.6700	+48.889%	10	637	-68.657%
2026-06-23	0.3800	0.4500	0.3800	0.4500	+15.385%	40	635	-53.333%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-2.500%	1	655	-46.154%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-47.368%	20	655	-47.500%
2026-06-11	0.7600	0.7600	0.7600	0.7600	+72.727%	5	655	-72.368%
2026-06-10	0.6300	0.6300	0.4400	0.4400	-24.138%	6	660	-52.273%
2026-06-09	0.5800	0.5800	0.5800	0.5800	+65.714%	1	657	-63.793%
2026-06-05	0.3800	0.3800	0.3500	0.3500	-10.256%	20	657	-40.000%
2026-06-02	0.4200	0.4200	0.3900	0.3900	+44.444%	2	642	-46.154%
2026-05-29	0.4600	0.4600	0.2700	0.2700	-30.769%	10	641	-22.222%
2026-05-28	0.3900	0.3900	0.3900	0.3900	+39.286%	2	641	-46.154%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-48.148%	20	643	-25.000%
2026-05-20	0.5400	0.5400	0.5400	0.5400	0.000%	1	623	-61.111%
2026-05-11	0.5400	0.5400	0.5400	0.5400	-49.057%	3	624	-61.111%
2026-05-06	1.0600	1.0600	1.0600	1.0600	+73.770%	1	627	-80.189%
2026-05-05	0.5800	0.6100	0.5800	0.6100	-36.458%	116	627	-65.574%
2026-04-30	0.9400	0.9600	0.9400	0.9600	+2.128%	10	547	-78.125%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+28.767%	18	546	-77.660%
2026-04-24	0.7300	0.7300	0.7300	0.7300	+1.389%	6	528	-71.233%
2026-04-23	0.7200	0.7200	0.7200	0.7200	+24.138%	1	525	-70.833%
2026-04-22	0.5700	0.5800	0.5700	0.5800	-13.433%	2	525	-63.793%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-4.286%	7	520	-68.657%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-9.091%	1	520	-70.000%
2026-04-16	1.2000	1.2000	0.7700	0.7700	-36.364%	294	520	-72.727%
2026-04-14	1.2100	1.2100	1.2100	1.2100	-42.654%	4	353	-82.645%
2026-04-10	2.0000	2.1100	2.0000	2.1100	+9.896%	13	357	-90.047%
2026-04-07	1.9200	1.9200	1.9200	1.9200	+6.077%	1	346	-89.063%
2026-04-06	1.8000	1.8400	1.8000	1.8100	-6.701%	11	346	-88.398%
2026-04-02	1.9800	1.9800	1.8800	1.9400	+8.380%	43	349	-89.175%
2026-04-01	1.7900	1.7900	1.7900	1.7900	-16.744%	5	349	-88.268%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-8.120%	1	344	-90.233%
2026-03-30	2.3400	2.3400	2.3400	2.3400	+2.632%	1	343	-91.026%
2026-03-27	2.2800	2.2800	2.2800	2.2800	+36.527%	2	344	-90.789%
2026-03-19	1.6700	1.6700	1.6700	1.6700	0.000%	3	344	-87.425%
2026-03-12	1.6100	1.7000	1.6100	1.6700	+10.596%	21	344	-87.425%
2026-03-11	1.5100	1.5100	1.5100	1.5100	-39.600%	1	344	-86.093%
2026-03-09	2.4800	2.5000	2.4800	2.5000	+19.048%	30	344	-91.600%
2026-03-06	2.1100	2.1100	2.1000	2.1000	-41.341%	112	315	-90.000%
2026-03-05	3.5800	3.5800	3.5800	3.5800	+32.593%	1	205	-94.134%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+3.053%	5	204	-92.222%
2026-02-27	2.6200	2.6200	2.6200	2.6200	+5.645%	1	199	-91.985%
2026-02-25	2.4800	2.4800	2.4800	2.4800	-14.483%	1	197	-91.532%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+1.399%	1	197	-92.759%
2026-02-23	2.6600	2.9100	2.6100	2.8600	+19.167%	19	196	-92.657%
2026-02-20	2.2000	2.4000	2.1400	2.4000	+20.603%	5	186	-91.250%
2026-02-18	1.9900	1.9900	1.9900	1.9900	-8.295%	1	183	-89.447%
2026-02-17	2.2100	2.2200	2.1700	2.1700	-2.252%	50	182	-90.323%
2026-02-12	2.2500	2.2700	2.1900	2.2200	+0.909%	96	142	-90.541%
2026-02-09	2.7800	2.7800	2.1800	2.2000	-12.000%	61	64	-90.455%
2026-02-06	2.8200	2.9000	2.5000	2.5000	0.000%	19	0	-91.600%