Dark

ORCL20260717P105
ORCL Jul 17 2026 105.00 Put (ORCL260717P00105000)
option OPRA

EOD

Jul 1, 2026

0.1400+16.667%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1400	0.1400	0.1400	0.1400	+16.667%	10	1,387	0.000%
2026-06-30	0.1600	0.1600	0.1200	0.1200	-55.556%	7	1,387	+16.667%
2026-06-29	0.1800	0.2700	0.1800	0.2700	+58.824%	4	1,387	-48.148%
2026-06-26	0.2000	0.2000	0.0900	0.1700	-22.727%	63	1,389	-17.647%
2026-06-25	0.2200	0.3000	0.2200	0.2200	-42.105%	25	1,333	-36.364%
2026-06-24	0.1700	0.3800	0.1500	0.3800	+171.429%	15	1,332	-63.158%
2026-06-23	0.1800	0.1800	0.1400	0.1400	+16.667%	2	1,331	0.000%
2026-06-22	0.1200	0.1200	0.1200	0.1200	+20.000%	5	1,331	+16.667%
2026-06-18	0.0800	0.1800	0.0800	0.1000	-9.091%	4	1,329	+40.000%
2026-06-16	0.2100	0.2100	0.1100	0.1100	0.000%	16	1,329	+27.273%
2026-06-15	0.1400	0.1600	0.1100	0.1100	-31.250%	3	1,329	+27.273%
2026-06-12	0.1400	0.1600	0.1300	0.1600	0.000%	101	1,329	-12.500%
2026-06-11	0.2800	0.2800	0.1600	0.1600	-36.000%	4	1,329	-12.500%
2026-06-10	0.3900	0.3900	0.2500	0.2500	0.000%	25	1,332	-44.000%
2026-06-09	0.2800	0.4000	0.2500	0.2500	+19.048%	9	1,335	-44.000%
2026-06-08	0.2000	0.2100	0.2000	0.2100	+10.526%	3	1,330	-33.333%
2026-06-05	0.1700	0.2100	0.1500	0.1900	0.000%	818	1,332	-26.316%
2026-06-04	0.2100	0.2800	0.1500	0.1900	+1,800.000%	161	878	-26.316%
2026-06-02	0.0100	0.0100	0.0100	0.0100	-95.000%	1	807	+1,300.000%
2026-06-01	0.2500	0.3400	0.2000	0.2000	-9.091%	16	808	-30.000%
2026-05-29	0.4100	0.4100	0.2000	0.2200	+10.000%	5	806	-36.364%
2026-05-28	0.2100	0.2100	0.1300	0.2000	-16.667%	6	806	-30.000%
2026-05-27	0.1900	0.2400	0.1900	0.2400	-29.412%	4	804	-41.667%
2026-05-26	0.3400	0.3400	0.3400	0.3400	+6.250%	1	805	-58.824%
2026-05-21	0.3200	0.3200	0.3200	0.3200	-20.000%	1	805	-56.250%
2026-05-20	0.4600	0.4600	0.3900	0.4000	0.000%	10	805	-65.000%
2026-05-19	0.4300	0.4500	0.4000	0.4000	-11.111%	7	810	-65.000%
2026-05-18	0.4400	0.4500	0.4400	0.4500	+4.651%	8	810	-68.889%
2026-05-15	0.4500	0.4500	0.4300	0.4300	+10.256%	75	810	-67.442%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-7.143%	1	737	-64.103%
2026-05-13	0.4200	0.4200	0.4200	0.4200	-6.667%	3	735	-66.667%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-19.643%	10	735	-68.889%
2026-05-08	0.5700	0.6200	0.5600	0.5600	-11.111%	63	745	-75.000%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-10.000%	2	760	-77.778%
2026-05-06	0.6900	0.7000	0.6900	0.7000	-11.392%	16	758	-80.000%
2026-05-04	0.8500	0.8600	0.7900	0.7900	-14.130%	12	768	-82.278%
2026-05-01	1.0700	1.0700	0.9200	0.9200	-26.400%	6	752	-84.783%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-4.580%	1	752	-88.800%
2026-04-29	1.3500	1.3500	1.2600	1.3100	+4.800%	6	752	-89.313%
2026-04-28	1.4000	1.4000	1.2500	1.2500	+25.000%	2	748	-88.800%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+5.263%	1	748	-86.000%
2026-04-24	0.8000	1.1000	0.8000	0.9500	+13.095%	15	748	-85.263%
2026-04-23	0.8400	0.8400	0.7600	0.8400	+16.667%	21	753	-83.333%
2026-04-22	0.7400	0.7400	0.6900	0.7200	+1.408%	54	741	-80.556%
2026-04-21	0.7600	0.7800	0.7100	0.7100	-4.054%	4	741	-80.282%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-6.329%	1	741	-81.081%
2026-04-17	0.8300	0.8700	0.7900	0.7900	-16.842%	45	742	-82.278%
2026-04-16	1.0000	1.0800	0.9400	0.9500	-28.571%	71	738	-85.263%
2026-04-15	1.3500	1.4200	1.2900	1.3300	-21.765%	10	723	-89.474%
2026-04-14	1.6000	1.7500	1.6000	1.7000	-30.612%	53	725	-91.765%
2026-04-13	2.5600	2.5600	2.4500	2.4500	-35.864%	6	762	-94.286%
2026-04-10	4.0000	4.0000	3.8200	3.8200	-4.500%	34	758	-96.335%
2026-04-09	3.4400	4.0000	3.4400	4.0000	+23.077%	41	767	-96.500%
2026-04-08	2.6500	3.3200	2.6500	3.2500	-15.584%	19	727	-95.692%
2026-04-07	3.8700	3.8800	3.8500	3.8500	+10.000%	91	716	-96.364%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-0.568%	15	626	-96.000%
2026-04-01	3.5000	3.5500	3.3700	3.5200	-0.845%	50	626	-96.023%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-27.992%	1	658	-96.056%
2026-03-30	4.7000	4.9800	4.5500	4.9300	+0.612%	23	658	-97.160%
2026-03-27	4.6700	4.9000	4.6700	4.9000	+18.932%	5	672	-97.143%
2026-03-26	3.9000	4.1500	3.9000	4.1200	+3.000%	102	669	-96.602%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+34.228%	1	673	-96.500%
2026-03-23	3.2800	3.2800	2.9800	2.9800	-21.579%	2	674	-95.302%
2026-03-20	3.5000	3.8000	3.4500	3.8000	+27.517%	68	673	-96.316%
2026-03-19	3.0500	3.2500	2.9800	2.9800	-0.667%	33	647	-95.302%
2026-03-16	3.0600	3.0600	3.0000	3.0000	-15.493%	2	647	-95.333%
2026-03-13	3.3000	3.5500	3.3000	3.5500	+12.698%	3	646	-96.056%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+2.606%	1	647	-95.556%
2026-03-11	2.8300	3.0700	2.5400	3.0700	-30.543%	35	647	-95.440%
2026-03-10	4.4200	4.4200	4.4200	4.4200	-21.212%	1	626	-96.833%
2026-03-09	5.6100	5.6100	5.6100	5.6100	+21.957%	1	627	-97.504%
2026-03-05	5.0000	5.0000	4.6000	4.6000	-24.590%	2	626	-96.957%
2026-03-03	6.3500	6.4000	6.1000	6.1000	+12.132%	11	626	-97.705%
2026-03-02	5.4400	5.4400	5.4400	5.4400	-10.083%	1	617	-97.426%
2026-02-27	6.3000	6.3000	6.0500	6.0500	+11.009%	19	618	-97.686%
2026-02-26	5.5300	5.7500	5.4500	5.4500	-4.386%	50	610	-97.431%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-9.380%	2	628	-97.544%
2026-02-24	6.3500	6.4000	6.0500	6.2900	-12.028%	16	628	-97.774%
2026-02-23	6.4700	7.1500	6.4700	7.1500	+34.906%	244	617	-98.042%
2026-02-20	5.0500	5.3500	5.0500	5.3000	+17.778%	74	525	-97.358%
2026-02-19	4.5000	4.5000	4.4500	4.5000	+1.124%	16	524	-96.889%
2026-02-13	4.4500	4.4500	4.4500	4.4500	-10.822%	1	525	-96.854%
2026-02-12	5.2000	5.2000	4.9500	4.9900	+2.675%	4	525	-97.194%
2026-02-11	4.4500	4.8600	4.4500	4.8600	+15.439%	3	526	-97.119%
2026-02-10	4.4500	4.4500	4.2100	4.2100	-11.368%	14	523	-96.675%
2026-02-09	5.1500	5.1500	4.7500	4.7500	-33.004%	61	521	-97.053%
2026-02-06	7.3000	7.3000	6.8500	7.0900	-14.061%	111	521	-98.025%
2026-02-05	6.7000	8.2500	6.7000	8.2500	+34.146%	214	438	-98.303%
2026-02-04	5.3500	6.1700	5.3500	6.1500	+20.588%	25	411	-97.724%
2026-02-03	5.0000	5.1000	5.0000	5.1000	+84.783%	3	414	-97.255%
2026-01-27	2.7600	2.7600	2.7600	2.7600	-2.473%	1	412	-94.928%
2026-01-21	2.8300	2.8300	2.8300	2.8300	+15.041%	2	412	-95.053%
2026-01-20	2.5100	2.5100	2.4600	2.4600	+18.841%	9	410	-94.309%
2026-01-15	2.1500	2.1500	2.0700	2.0700	+11.290%	8	408	-93.237%
2026-01-08	1.9100	1.9100	1.8600	1.8600	+3.911%	7	400	-92.473%
2025-12-29	1.7900	1.7900	1.7900	1.7900	-18.636%	1	399	-92.179%
2025-12-12	2.0300	2.2000	2.0300	2.2000	+12.821%	2	400	-93.636%
2025-12-11	1.8000	2.2000	1.8000	1.9500	-3.941%	21	399	-92.821%
2025-12-03	2.0300	2.0300	2.0300	2.0300	-16.803%	1	387	-93.103%
2025-12-01	2.4800	2.4800	2.4400	2.4400	-4.688%	11	387	-94.262%
2025-11-26	2.5600	2.5600	2.5600	2.5600	-25.146%	9	372	-94.531%
2025-11-25	3.1600	3.4200	3.1600	3.4200	+27.612%	530	372	-95.906%
2025-11-24	2.6000	2.9400	2.6000	2.6800	0.000%	1,339	806	-94.776%