Dark

ORCL20261120P90
ORCL Nov 20 2026 90.00 Put (ORCL261120P00090000)
option OPRA

EOD

Aug 27, 2026

0.8500-2.299%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8500	0.8500	0.7400	0.8500	-2.299%	14	4,297	0.000%
2026-08-26	0.9500	0.9500	0.8700	0.8700	-17.925%	15	4,299	-2.299%
2026-08-25	1.0000	1.0600	1.0000	1.0600	-7.018%	2	4,295	-19.811%
2026-08-24	1.2800	1.3000	1.1400	1.1400	0.000%	13	4,296	-25.439%
2026-08-21	1.0900	1.2500	1.0900	1.1400	-14.286%	58	4,292	-25.439%
2026-08-20	1.3500	1.3500	1.3300	1.3300	+7.258%	2	4,285	-36.090%
2026-08-19	1.4900	1.4900	1.1900	1.2400	-3.125%	10	4,283	-31.452%
2026-08-18	1.2800	1.2800	1.2300	1.2800	+19.626%	56	4,275	-33.594%
2026-08-17	1.1600	1.1900	1.0500	1.0700	-12.295%	8	4,258	-20.561%
2026-08-14	1.3000	1.3000	1.0200	1.2200	+15.094%	19	4,255	-30.328%
2026-08-13	0.9000	1.0900	0.9000	1.0600	-17.829%	51	4,266	-19.811%
2026-08-12	1.4000	1.4000	1.2500	1.2900	-14.000%	19	4,309	-34.109%
2026-08-11	1.7000	1.7000	1.5000	1.5000	-6.832%	38	4,298	-43.333%
2026-08-10	1.7400	1.7400	1.6100	1.6100	-17.010%	2	4,275	-47.205%
2026-08-07	2.1800	2.3400	1.9300	1.9400	-14.912%	158	4,275	-56.186%
2026-08-06	2.5300	2.6100	2.2500	2.2800	+0.885%	7	4,363	-62.719%
2026-08-05	2.4800	2.4800	2.2500	2.2600	-3.830%	20	4,364	-62.389%
2026-08-04	2.7800	2.7800	2.3500	2.3500	-21.405%	19	4,363	-63.830%
2026-08-03	3.5000	3.5500	2.9800	2.9900	-27.427%	24	4,378	-71.572%
2026-07-31	4.2100	4.6000	4.1200	4.1200	-18.091%	86	4,392	-79.369%
2026-07-30	4.9000	5.0500	4.8900	5.0300	-18.211%	7	4,381	-83.101%
2026-07-29	5.9000	6.3400	5.9000	6.1500	+14.312%	9	4,381	-86.179%
2026-07-28	6.3700	6.7000	5.3800	5.3800	-5.944%	46	4,377	-84.201%
2026-07-27	5.7500	5.8500	5.7200	5.7200	-15.510%	44	4,365	-85.140%
2026-07-24	6.3700	6.8600	6.1900	6.7700	+13.591%	63	4,333	-87.445%
2026-07-23	5.9500	5.9600	5.1000	5.9600	+17.092%	257	4,335	-85.738%
2026-07-22	4.7300	5.0900	4.6900	5.0900	+4.948%	9	4,096	-83.301%
2026-07-21	5.0000	5.1000	4.8500	4.8500	-13.701%	125	4,090	-82.474%
2026-07-20	5.5000	5.6500	5.4500	5.6200	+19.574%	1,117	3,970	-84.875%
2026-07-17	4.8100	4.8400	4.2500	4.7000	-2.083%	526	3,240	-81.915%
2026-07-16	4.3000	4.8000	4.3000	4.8000	+31.507%	81	2,853	-82.292%
2026-07-15	3.9700	3.9700	3.6500	3.6500	-13.915%	3	2,782	-76.712%
2026-07-14	4.1500	4.2400	4.1500	4.2400	+8.718%	4	2,781	-79.953%
2026-07-13	3.0700	4.0100	3.0700	3.9000	+46.067%	38	2,781	-78.205%
2026-07-09	2.6700	2.6700	2.6700	2.6700	-19.335%	10	2,763	-68.165%
2026-07-08	3.2500	3.3100	3.2500	3.3100	+5.414%	6	2,773	-74.320%
2026-07-07	3.2800	3.2800	3.1000	3.1400	+22.179%	22	2,769	-72.930%
2026-07-01	2.6100	2.6100	2.5600	2.5700	-1.154%	15	2,766	-66.926%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+8.333%	10	2,775	-67.308%
2026-06-29	2.3600	2.4000	2.3100	2.4000	+32.597%	27	2,765	-64.583%
2026-06-24	1.8100	1.8100	1.8100	1.8100	+40.310%	1	2,775	-53.039%
2026-06-12	1.2900	1.2900	1.2900	1.2900	-15.686%	2	2,773	-34.109%
2026-06-11	1.3300	1.5300	1.3300	1.5300	+27.500%	2	2,773	-44.444%
2026-06-09	1.1200	1.2000	1.1200	1.2000	+14.286%	26	2,773	-29.167%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+54.412%	2	2,772	-19.048%
2026-06-04	0.9000	0.9000	0.6800	0.6800	-31.313%	50	2,772	+25.000%
2026-06-03	0.9800	0.9900	0.9800	0.9900	+110.638%	2	2,792	-14.141%
2026-06-01	0.6700	0.6700	0.4700	0.4700	-52.041%	35	2,794	+80.851%
2026-05-29	0.8900	0.9900	0.8700	0.9800	+5.376%	35	2,819	-13.265%
2026-05-28	1.1100	1.1100	0.9100	0.9300	-22.500%	211	2,819	-8.602%
2026-05-26	1.2600	1.2600	1.2000	1.2000	-26.829%	3	2,755	-29.167%
2026-05-19	1.6400	1.6400	1.6400	1.6400	+12.329%	1	2,755	-48.171%
2026-05-15	1.4600	1.4600	1.4600	1.4600	+2.817%	66	2,755	-41.781%
2026-05-14	1.4200	1.4200	1.4200	1.4200	-30.392%	1	2,743	-40.141%
2026-05-11	2.0400	2.0400	2.0400	2.0400	+27.500%	1	2,744	-58.333%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-30.435%	2	2,745	-46.875%
2026-05-01	2.2700	2.3200	2.2700	2.3000	-7.258%	76	2,736	-63.043%
2026-04-28	2.6100	2.6100	2.4800	2.4800	+11.211%	8	2,736	-65.726%
2026-04-24	1.8900	2.2300	1.8900	2.2300	+20.541%	2	2,735	-61.883%
2026-04-20	1.8500	1.8500	1.8500	1.8500	+0.543%	1	2,734	-54.054%
2026-04-17	1.8400	1.8400	1.8400	1.8400	-10.680%	2	2,735	-53.804%
2026-04-16	2.1300	2.1300	2.0400	2.0600	-25.632%	98	2,734	-58.738%
2026-04-15	2.7700	2.7700	2.7700	2.7700	-6.734%	1	2,644	-69.314%
2026-04-14	2.9500	3.0000	2.9500	2.9700	-16.338%	3	2,643	-71.380%
2026-04-13	4.0000	4.0000	3.5500	3.5500	-24.947%	2	2,641	-76.056%
2026-04-09	4.7300	4.7300	4.7300	4.7300	+2.826%	1	2,641	-82.030%
2026-04-06	4.6000	4.6000	4.5200	4.6000	-12.548%	12	2,640	-81.522%
2026-03-27	5.2600	5.2600	5.2600	5.2600	+15.604%	1	2,635	-83.840%
2026-03-24	4.4500	4.5500	4.4500	4.5500	+14.035%	3	2,635	-81.319%
2026-03-19	3.9900	3.9900	3.9900	3.9900	+7.258%	2,500	2,633	-78.697%
2026-03-17	3.7200	3.7200	3.7200	3.7200	-8.148%	25	133	-77.151%
2026-03-16	3.8200	4.0500	3.8200	4.0500	+2.532%	3	118	-79.012%
2026-03-12	3.5500	3.9500	3.5500	3.9500	+5.333%	2	118	-78.481%
2026-03-11	3.2000	3.7500	3.2000	3.7500	-37.500%	5	118	-77.333%
2026-02-27	6.1000	6.2500	6.0000	6.0000	+3.448%	21	119	-85.833%
2026-02-25	5.5500	5.8000	5.5500	5.8000	-17.143%	2	108	-85.345%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+0.287%	1	108	-87.857%
2026-02-23	6.3500	6.9800	6.3500	6.9800	+48.511%	4	108	-87.822%
2026-02-18	5.0000	5.0000	4.7000	4.7000	-5.051%	3	108	-81.915%
2026-02-12	4.9500	4.9500	4.9500	4.9500	-1.000%	1	108	-82.828%
2026-02-09	5.0500	5.2000	5.0000	5.0000	-28.571%	5	107	-83.000%
2026-02-05	6.7000	7.0000	6.7000	7.0000	+17.647%	2	109	-87.857%
2026-02-04	5.3200	5.9500	5.3200	5.9500	+23.444%	107	109	-85.714%
2026-02-03	4.8000	4.8200	4.8000	4.8200	+26.842%	10	76	-82.365%
2026-01-30	3.7000	3.8000	3.7000	3.8000	+0.796%	2	71	-77.632%
2026-01-29	4.0000	4.0500	3.7600	3.7700	+35.612%	74	70	-77.454%
2026-01-27	2.7800	2.7800	2.7800	2.7800	0.000%	1	1	-69.424%