Dark

ORCL20261120P95
ORCL Nov 20 2026 95.00 Put (ORCL261120P00095000)
option OPRA

EOD

Aug 27, 2026

1.08-16.279%(-0.21)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.0900	1.2000	1.0800	1.0800	-16.279%	14	929	0.000%
2026-08-26	1.3700	1.3700	1.2200	1.2900	-11.034%	22	927	-16.279%
2026-08-25	1.5300	1.5300	1.4500	1.4500	-3.974%	6	920	-25.517%
2026-08-24	1.5100	1.5100	1.5100	1.5100	-9.036%	5	920	-28.477%
2026-08-21	1.6200	1.6600	1.6000	1.6600	-6.742%	6	915	-34.940%
2026-08-20	1.9200	1.9200	1.7800	1.7800	+3.488%	6	917	-39.326%
2026-08-19	2.0200	2.0200	1.7100	1.7200	-4.444%	24	917	-37.209%
2026-08-18	1.7600	1.8000	1.7500	1.8000	+21.622%	9	897	-40.000%
2026-08-17	1.5600	1.5700	1.4000	1.4800	-10.303%	76	897	-27.027%
2026-08-14	1.5400	1.6500	1.3700	1.6500	+21.324%	52	903	-34.545%
2026-08-13	1.4000	1.5300	1.3600	1.3600	-17.576%	34	901	-20.588%
2026-08-12	1.8600	1.8600	1.6200	1.6500	-21.429%	52	895	-34.545%
2026-08-11	2.2300	2.3300	2.1000	2.1000	-0.943%	33	913	-48.571%
2026-08-10	2.5000	2.5000	2.1000	2.1200	-15.200%	5	914	-49.057%
2026-08-07	2.6000	2.9200	2.5000	2.5000	-15.254%	42	914	-56.800%
2026-08-06	3.4000	3.4000	2.7700	2.9500	-1.667%	45	914	-63.390%
2026-08-05	3.1800	3.1800	2.8300	3.0000	-1.639%	5	912	-64.000%
2026-08-04	3.3100	3.3100	2.9400	3.0500	-15.278%	56	913	-64.590%
2026-08-03	4.9900	4.9900	3.6000	3.6000	-30.769%	560	896	-70.000%
2026-07-31	5.2600	5.4500	5.2000	5.2000	-14.050%	123	925	-79.231%
2026-07-30	6.5000	6.5000	5.9500	6.0500	-22.930%	20	994	-82.149%
2026-07-29	7.8500	7.8500	7.8500	7.8500	+11.664%	1	998	-86.242%
2026-07-28	8.0500	8.0500	7.0000	7.0300	-6.267%	78	998	-84.637%
2026-07-27	7.3100	7.5200	7.1500	7.5000	-11.661%	153	925	-85.600%
2026-07-24	7.8000	8.5200	7.7500	8.4900	+12.749%	84	907	-87.279%
2026-07-23	6.8000	7.7000	6.8000	7.5300	+18.025%	511	897	-85.657%
2026-07-22	6.1000	6.5500	6.1000	6.3800	+8.136%	83	601	-83.072%
2026-07-21	6.3500	6.4000	5.9000	5.9000	-18.056%	62	521	-81.695%
2026-07-20	6.5000	7.2000	6.4500	7.2000	+21.008%	20	468	-85.000%
2026-07-17	6.0000	6.0000	5.9500	5.9500	-2.459%	2	462	-81.849%
2026-07-16	5.5100	6.1000	5.5100	6.1000	+28.421%	35	462	-82.295%
2026-07-15	4.8900	4.8900	4.7500	4.7500	-14.105%	2	454	-77.263%
2026-07-14	5.1100	5.5300	5.1100	5.5300	+15.208%	46	453	-80.470%
2026-07-13	4.2000	4.8800	4.2000	4.8000	+33.333%	127	442	-77.500%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-14.286%	1	414	-70.000%
2026-07-08	4.1600	4.2000	4.1500	4.2000	+3.704%	5	413	-74.286%
2026-07-07	4.0500	4.0500	4.0500	4.0500	-1.460%	1	408	-73.333%
2026-07-02	3.7300	4.1100	3.7300	4.1100	+24.545%	3	407	-73.723%
2026-07-01	3.3500	3.3500	3.3000	3.3000	+1.538%	2	407	-67.273%
2026-06-30	3.2800	3.2800	3.2500	3.2500	+16.487%	2	405	-66.769%
2026-06-26	2.7400	2.8000	2.7400	2.7900	+114.615%	15	403	-61.290%
2026-06-23	1.4700	1.4800	1.3000	1.3000	-6.475%	151	403	-16.923%
2026-06-22	1.1400	1.3900	1.1400	1.3900	+13.008%	150	487	-22.302%
2026-06-17	1.2200	1.2300	1.2200	1.2300	-29.714%	2	376	-12.195%
2026-06-11	1.4200	1.8000	1.4200	1.7500	+32.576%	14	376	-38.286%
2026-06-10	1.3300	1.3300	1.1700	1.3200	+22.222%	3	363	-18.182%
2026-06-03	0.9600	1.0800	0.9600	1.0800	+1.887%	14	361	0.000%
2026-06-01	1.0600	1.0600	1.0600	1.0600	-34.161%	1	361	+1.887%
2026-05-22	1.6100	1.6100	1.6100	1.6100	-17.010%	9	360	-32.919%
2026-05-20	1.9400	1.9400	1.9400	1.9400	-2.020%	1	369	-44.330%
2026-05-15	1.9800	1.9800	1.9800	1.9800	-2.463%	1	369	-45.455%
2026-05-13	2.0300	2.0300	2.0300	2.0300	+6.283%	1	370	-46.798%
2026-05-11	1.9100	1.9100	1.9100	1.9100	-14.732%	7	370	-43.455%
2026-05-07	2.2400	2.2400	2.2400	2.2400	-3.030%	2	377	-51.786%
2026-05-05	2.3100	2.3100	2.3100	2.3100	-18.085%	1	377	-53.247%
2026-05-01	2.8200	2.8200	2.8200	2.8200	-17.059%	3	378	-61.702%
2026-04-30	3.3500	3.4000	3.3500	3.4000	+32.813%	2	378	-68.235%
2026-04-24	2.5600	2.5600	2.5600	2.5600	-27.887%	1	376	-57.813%
2026-04-14	3.5500	3.5500	3.5500	3.5500	-23.656%	1	376	-69.577%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-21.849%	9	375	-76.774%
2026-04-09	5.7900	5.9500	5.7900	5.9500	+20.202%	2	366	-81.849%
2026-04-08	4.9500	4.9500	4.9400	4.9500	-16.946%	63	364	-78.182%
2026-04-07	5.9000	5.9600	5.9000	5.9600	+10.370%	2	323	-81.879%
2026-04-01	5.1400	5.4000	5.1400	5.4000	-12.195%	4	321	-80.000%
2026-03-31	6.1500	6.1500	6.1500	6.1500	-6.818%	3	321	-82.439%
2026-03-30	6.6000	6.6000	6.6000	6.6000	+0.763%	3	321	-83.636%
2026-03-27	6.4500	6.5500	6.4500	6.5500	+13.913%	21	318	-83.511%
2026-03-25	5.1500	5.7500	5.1500	5.7500	+18.557%	24	308	-81.217%
2026-03-19	4.7500	4.8500	4.7000	4.8500	+20.647%	17	302	-77.732%
2026-03-11	4.0200	4.0200	4.0200	4.0200	-29.720%	25	297	-73.134%
2026-03-06	5.7200	5.7200	5.7200	5.7200	-4.667%	3	316	-81.119%
2026-03-05	6.1000	6.1000	6.0000	6.0000	-11.765%	264	313	-82.000%
2026-02-26	6.8300	6.8300	6.8000	6.8000	+1.341%	15	329	-84.118%
2026-02-25	6.7300	6.7300	6.7000	6.7100	-8.082%	11	315	-83.905%
2026-02-24	7.3000	7.3000	7.3000	7.3000	+20.661%	2	315	-85.205%
2026-02-17	6.0700	6.1200	5.9700	6.0500	+9.206%	15	315	-82.149%
2026-02-13	5.5400	5.5400	5.4200	5.5400	-9.919%	15	315	-80.505%
2026-02-12	6.1500	6.1500	6.1000	6.1500	-21.154%	264	315	-82.439%
2026-02-06	7.8000	7.8000	7.8000	7.8000	-2.743%	34	55	-86.154%
2026-02-05	8.1500	8.1500	8.0200	8.0200	+12.958%	6	21	-86.534%
2026-02-04	7.0500	7.1000	7.0500	7.1000	+22.414%	12	15	-84.789%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+26.362%	10	7	-81.379%
2026-01-30	4.5900	4.5900	4.5900	4.5900	+33.043%	1	5	-76.471%
2026-01-23	3.7100	3.7100	3.4500	3.4500	0.000%	4	4	-68.696%