Dark

ORCL20260717P100
ORCL Jul 17 2026 100.00 Put (ORCL260717P00100000)
option OPRA

EOD

Jul 1, 2026

0.1000+11.111%(+0.0100)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.1500	0.0700	0.1000	+11.111%	38	2,334	0.000%
2026-06-30	0.1100	0.1300	0.0700	0.0900	-30.769%	32	2,345	+11.111%
2026-06-29	0.1200	0.2200	0.1200	0.1300	+8.333%	37	2,331	-23.077%
2026-06-26	0.1800	0.1800	0.0600	0.1200	-25.000%	139	2,356	-16.667%
2026-06-25	0.2000	0.2100	0.1600	0.1600	+6.667%	24	2,358	-37.500%
2026-06-24	0.0600	0.1600	0.0600	0.1500	+150.000%	509	2,354	-33.333%
2026-06-23	0.1500	0.1500	0.0600	0.0600	-33.333%	22	1,929	+66.667%
2026-06-22	0.0500	0.1200	0.0500	0.0900	0.000%	9	1,927	+11.111%
2026-06-17	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,940	+11.111%
2026-06-15	0.4000	0.4000	0.0400	0.0500	-50.000%	27	1,940	+100.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,940	0.000%
2026-06-11	0.2900	0.2900	0.0500	0.1200	-33.333%	24	1,940	-16.667%
2026-06-10	0.2100	0.2500	0.1400	0.1800	-5.263%	249	1,931	-44.444%
2026-06-09	0.1900	0.1900	0.1900	0.1900	+46.154%	1	1,711	-47.368%
2026-06-08	0.2000	0.2000	0.1300	0.1300	+8.333%	2	1,712	-23.077%
2026-06-05	0.0900	0.2000	0.0400	0.1200	-20.000%	443	1,711	-16.667%
2026-06-03	0.1300	0.1500	0.1000	0.1500	+15.385%	9	1,271	-33.333%
2026-06-02	0.1500	0.1500	0.1000	0.1300	-13.333%	115	1,272	-23.077%
2026-06-01	0.1100	0.1500	0.1100	0.1500	-11.765%	208	1,271	-33.333%
2026-05-29	0.2400	0.2400	0.1700	0.1700	-15.000%	257	1,432	-41.176%
2026-05-28	0.2000	0.2900	0.1500	0.2000	0.000%	47	1,180	-50.000%
2026-05-27	0.2200	0.2200	0.1900	0.2000	-4.762%	10	1,152	-50.000%
2026-05-26	0.2300	0.2300	0.1900	0.2100	-8.696%	33	1,151	-52.381%
2026-05-22	0.2600	0.2600	0.2300	0.2300	+4.545%	22	1,125	-56.522%
2026-05-21	0.1600	0.2200	0.1600	0.2200	-21.429%	2	1,128	-54.545%
2026-05-20	0.3500	0.3500	0.2800	0.2800	-9.677%	52	1,128	-64.286%
2026-05-19	0.3200	0.3200	0.3100	0.3100	0.000%	6	1,074	-67.742%
2026-05-18	0.3700	0.3700	0.3100	0.3100	+6.897%	2	1,074	-67.742%
2026-05-14	0.3100	0.3200	0.2900	0.2900	-9.375%	13	1,074	-65.517%
2026-05-13	0.4100	0.4100	0.3000	0.3200	-3.030%	788	630	-68.750%
2026-05-12	0.4700	0.4700	0.3000	0.3300	-35.294%	9	630	-69.697%
2026-05-11	0.5100	0.5100	0.5100	0.5100	+2.000%	4	630	-80.392%
2026-05-08	0.5200	0.5800	0.5000	0.5000	+4.167%	5	631	-80.000%
2026-05-07	0.5500	0.5700	0.4800	0.4800	-4.000%	7	631	-79.167%
2026-05-06	0.6100	0.6100	0.5000	0.5000	-18.033%	195	634	-80.000%
2026-05-04	0.8100	0.8100	0.6100	0.6100	-12.857%	3	623	-83.607%
2026-05-01	0.8800	0.8800	0.7000	0.7000	-25.532%	16	630	-85.714%
2026-04-30	0.9300	0.9400	0.9300	0.9400	-6.000%	3	630	-89.362%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+7.527%	2	627	-90.000%
2026-04-28	0.9600	1.0000	0.8700	0.9300	+34.783%	60	625	-89.247%
2026-04-24	0.7000	0.7600	0.6700	0.6900	+38.000%	67	595	-85.507%
2026-04-22	0.4800	0.5600	0.4600	0.5000	0.000%	40	606	-80.000%
2026-04-21	0.5700	0.6000	0.5000	0.5000	-13.793%	53	597	-80.000%
2026-04-20	0.7100	0.7100	0.5800	0.5800	-24.675%	4	597	-82.759%
2026-04-17	0.6300	0.7700	0.5800	0.7700	+16.667%	19	599	-87.013%
2026-04-16	0.8400	0.8400	0.6300	0.6600	-30.526%	68	597	-84.848%
2026-04-15	1.0800	1.1000	0.9500	0.9500	-24.000%	24	641	-89.474%
2026-04-14	1.2800	1.5200	1.2500	1.2500	-26.471%	29	630	-92.000%
2026-04-13	2.7000	2.7000	1.7000	1.7000	-43.333%	48	632	-94.118%
2026-04-10	3.2500	3.2500	2.9800	3.0000	-3.226%	53	615	-96.667%
2026-04-09	2.8500	3.1000	2.7600	3.1000	+25.000%	91	613	-96.774%
2026-04-08	2.2500	2.4800	2.1100	2.4800	-12.982%	7	541	-95.968%
2026-04-07	2.9900	3.1400	2.8500	2.8500	+7.143%	7	541	-96.491%
2026-04-06	2.6000	2.6600	2.6000	2.6600	-2.206%	2	537	-96.241%
2026-04-01	2.6400	2.7200	2.6400	2.7200	-8.725%	8	535	-96.324%
2026-03-31	3.1000	3.1000	2.9800	2.9800	-25.500%	2	530	-96.644%
2026-03-30	3.4500	4.0000	3.4500	4.0000	+4.712%	9	528	-97.500%
2026-03-27	3.8500	3.8600	3.5000	3.8200	+22.045%	36	521	-97.382%
2026-03-26	3.2600	3.3200	3.1300	3.1300	+0.968%	21	522	-96.805%
2026-03-25	3.0000	3.1000	3.0000	3.1000	+6.897%	132	522	-96.774%
2026-03-24	2.8800	2.9000	2.8800	2.9000	+8.614%	31	498	-96.552%
2026-03-23	2.5800	2.6700	2.5800	2.6700	-7.931%	11	487	-96.255%
2026-03-20	2.7400	2.9000	2.7000	2.9000	+4.693%	5	477	-96.552%
2026-03-19	2.7600	2.7900	2.4000	2.7700	+13.061%	34	477	-96.390%
2026-03-18	2.4500	2.4500	2.4500	2.4500	+6.522%	2	474	-95.918%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-12.548%	1	472	-95.652%
2026-03-13	2.6300	2.6300	2.6300	2.6300	+8.678%	1	472	-96.198%
2026-03-12	2.3000	2.4200	2.3000	2.4200	+2.542%	8	472	-95.868%
2026-03-11	2.1000	2.3700	2.1000	2.3600	-36.216%	15	472	-95.763%
2026-03-10	3.6500	3.7200	3.6500	3.7000	-11.483%	16	472	-97.297%
2026-03-09	4.4500	4.4500	4.1800	4.1800	+17.746%	13	466	-97.608%
2026-03-06	3.9200	3.9700	3.5500	3.5500	-10.127%	8	453	-97.183%
2026-03-05	3.7000	4.1500	3.6800	3.9500	+3.675%	72	456	-97.468%
2026-03-04	4.0500	4.0500	3.8100	3.8100	-13.409%	6	449	-97.375%
2026-03-03	5.1500	5.2000	4.4000	4.4000	-2.004%	8	448	-97.727%
2026-03-02	4.8000	4.8500	4.4900	4.4900	-11.961%	4	442	-97.773%
2026-02-27	5.0000	5.3500	5.0000	5.1000	+13.333%	21	441	-98.039%
2026-02-26	4.4000	4.9000	4.3500	4.5000	-1.099%	39	425	-97.778%
2026-02-25	4.8000	4.8000	4.4800	4.5500	-12.500%	11	422	-97.802%
2026-02-24	5.9100	5.9100	4.9100	5.2000	-10.345%	36	422	-98.077%
2026-02-23	5.0000	5.9200	5.0000	5.8000	+33.949%	253	408	-98.276%
2026-02-20	4.0500	4.3300	4.0500	4.3300	+15.467%	8	274	-97.691%
2026-02-19	3.7000	3.7500	3.7000	3.7500	-2.597%	13	273	-97.333%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-0.259%	1	263	-97.403%
2026-02-17	4.0500	4.1000	3.8600	3.8600	+10.286%	97	264	-97.409%
2026-02-13	3.5500	3.5500	3.5000	3.5000	-14.634%	2	181	-97.143%
2026-02-12	4.2500	4.2500	4.0000	4.1000	+12.329%	85	181	-97.561%
2026-02-10	3.5600	3.6500	3.4600	3.6500	-6.410%	16	116	-97.260%
2026-02-09	4.3000	4.3000	3.9000	3.9000	-33.447%	3	117	-97.436%
2026-02-06	5.9500	5.9500	5.8000	5.8600	-7.717%	26	117	-98.294%
2026-02-05	5.8500	6.3500	5.7000	6.3500	+35.106%	71	110	-98.425%
2026-02-04	4.3000	5.1000	4.2500	4.7000	+13.253%	32	74	-97.872%
2026-02-03	3.5000	4.1600	3.5000	4.1500	+59.615%	33	50	-97.590%
2026-02-02	2.6000	2.6000	2.6000	2.6000	-3.704%	1	55	-96.154%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-5.594%	1	55	-96.296%
2026-01-29	2.5100	3.1000	2.5100	2.8600	+27.111%	3	55	-96.503%
2026-01-28	2.2500	2.2500	2.2500	2.2500	+6.635%	1	55	-95.556%
2026-01-27	1.9300	2.1100	1.9300	2.1100	+3.941%	2	54	-95.261%
2026-01-22	2.0300	2.0300	2.0300	2.0300	+1.500%	1	53	-95.074%
2026-01-20	1.8000	2.0000	1.8000	2.0000	+37.931%	3	52	-95.000%
2026-01-15	1.4500	1.4500	1.4500	1.4500	-8.805%	1	50	-93.103%
2026-01-14	1.4900	1.5900	1.4900	1.5900	+21.374%	5	49	-93.711%
2026-01-09	1.3000	1.3100	1.3000	1.3100	-17.089%	38	45	-92.366%
2026-01-07	1.5800	1.5800	1.5800	1.5800	-23.671%	1	7	-93.671%
2025-12-18	2.0700	2.0700	2.0700	2.0700	+2.985%	1	6	-95.169%
2025-12-17	2.0100	2.0100	2.0100	2.0100	+11.667%	1	6	-95.025%
2025-12-12	1.6300	1.8000	1.6300	1.8000	0.000%	5	5	-94.444%