Dark

ORCL20260717P115
ORCL Jul 17 2026 115.00 Put (ORCL260717P00115000)
option OPRA

EOD

Jul 1, 2026

0.4100+7.895%(+0.0300)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4000	0.4500	0.3000	0.4100	+7.895%	105	2,301	0.000%
2026-06-30	0.3600	0.4200	0.3400	0.3800	-2.564%	7	2,269	+7.895%
2026-06-29	0.2500	0.4900	0.2500	0.3900	+5.405%	50	2,264	+5.128%
2026-06-26	0.4600	0.5000	0.3700	0.3700	-15.909%	90	2,231	+10.811%
2026-06-25	0.3600	0.5500	0.3600	0.4400	+4.762%	99	2,217	-6.818%
2026-06-24	0.3500	0.4300	0.3200	0.4200	+100.000%	46	2,218	-2.381%
2026-06-23	0.1700	0.2100	0.1700	0.2100	+10.526%	2	2,217	+95.238%
2026-06-22	0.2000	0.2000	0.1600	0.1900	-5.000%	21	2,217	+115.789%
2026-06-16	0.1500	0.2000	0.1500	0.2000	+42.857%	22	2,213	+105.000%
2026-06-15	0.2100	0.2600	0.1300	0.1400	-44.000%	66	2,223	+192.857%
2026-06-12	0.2600	0.3000	0.2300	0.2500	-3.846%	11	2,223	+64.000%
2026-06-11	0.2300	0.3300	0.2300	0.2600	-27.778%	44	2,223	+57.692%
2026-06-10	0.5400	0.5400	0.3200	0.3600	-2.703%	24	2,214	+13.889%
2026-06-09	0.3700	0.3700	0.3700	0.3700	-21.277%	1	2,208	+10.811%
2026-06-08	0.3800	0.4900	0.3800	0.4700	+23.684%	37	2,209	-12.766%
2026-06-05	0.2600	0.3800	0.2200	0.3800	+46.154%	14	2,181	+7.895%
2026-06-04	0.2600	0.2600	0.2600	0.2600	-10.345%	4	2,182	+57.692%
2026-06-03	0.2600	0.3700	0.2200	0.2900	+190.000%	8	2,182	+41.379%
2026-06-02	0.3200	0.3200	0.1000	0.1000	-72.222%	10	2,182	+310.000%
2026-06-01	0.2400	0.3600	0.2400	0.3600	+50.000%	53	2,184	+13.889%
2026-05-29	0.3900	0.3900	0.2400	0.2400	-25.000%	55	2,182	+70.833%
2026-05-28	0.4400	0.4400	0.3200	0.3200	-21.951%	55	2,182	+28.125%
2026-05-27	0.4000	0.4200	0.4000	0.4100	-10.870%	283	2,183	0.000%
2026-05-26	0.5500	0.5500	0.4600	0.4600	-2.128%	3	2,163	-10.870%
2026-05-22	0.4800	0.5600	0.4700	0.4700	-26.563%	39	2,162	-12.766%
2026-05-21	0.6400	0.6400	0.6300	0.6400	-7.246%	21	2,195	-35.938%
2026-05-20	0.7300	0.7600	0.6900	0.6900	-10.390%	8	2,195	-40.580%
2026-05-19	0.8500	0.8500	0.7700	0.7700	-7.229%	8	2,195	-46.753%
2026-05-18	0.8500	0.8500	0.8200	0.8300	-2.353%	3	2,195	-50.602%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+13.333%	3	2,195	-51.765%
2026-05-14	0.8500	0.8500	0.7500	0.7500	-5.063%	2	2,192	-45.333%
2026-05-13	0.8000	0.8100	0.7900	0.7900	-21.000%	4	2,191	-48.101%
2026-05-12	0.9100	1.0000	0.8300	1.0000	+20.482%	4	2,191	-59.000%
2026-05-11	0.7900	0.8300	0.7900	0.8300	-7.778%	23	2,191	-50.602%
2026-05-08	1.0000	1.0000	0.9000	0.9000	-4.255%	19	2,209	-54.444%
2026-05-07	1.1700	1.1700	0.9200	0.9400	-19.658%	6	2,210	-56.383%
2026-05-06	1.1900	1.3300	1.1700	1.1700	-6.400%	10	2,211	-64.957%
2026-05-05	0.9800	1.3100	0.9800	1.2500	-0.794%	5	2,205	-67.200%
2026-05-04	1.3100	1.3100	1.2300	1.2600	-24.096%	7	2,206	-67.460%
2026-05-01	1.9600	1.9600	1.5900	1.6600	-23.853%	35	2,180	-75.301%
2026-04-30	2.2600	2.2600	2.1800	2.1800	-6.438%	4	2,180	-81.193%
2026-04-29	2.3500	2.3500	2.2500	2.3300	+12.019%	64	2,179	-82.403%
2026-04-28	2.4600	2.4600	2.0800	2.0800	+26.061%	2	2,178	-80.288%
2026-04-27	1.7000	1.7000	1.6300	1.6500	+0.610%	23	2,176	-75.152%
2026-04-24	1.5000	1.7700	1.4100	1.6400	+21.481%	123	2,161	-75.000%
2026-04-23	1.3700	1.3700	1.3500	1.3500	+14.407%	2	2,225	-69.630%
2026-04-22	1.1800	1.2100	1.1800	1.1800	-6.349%	8	2,225	-65.254%
2026-04-21	1.3400	1.3700	1.2600	1.2600	-12.500%	49	2,228	-67.460%
2026-04-20	1.4500	1.5100	1.4300	1.4400	+1.408%	68	2,228	-71.528%
2026-04-17	1.5200	1.5500	1.3600	1.4200	-11.801%	609	2,251	-71.127%
2026-04-16	1.6500	1.6500	1.6100	1.6100	-27.803%	4	2,563	-74.534%
2026-04-15	2.2200	2.2300	2.1900	2.2300	-19.203%	8	2,563	-81.614%
2026-04-14	2.7600	2.8500	2.6900	2.7600	-25.405%	93	2,565	-85.145%
2026-04-13	5.7500	5.7500	3.7000	3.7000	-40.705%	51	2,641	-88.919%
2026-04-10	6.3600	6.7500	6.0000	6.2400	-1.422%	114	2,639	-93.429%
2026-04-09	5.2700	6.6000	5.2500	6.3300	+26.854%	72	2,636	-93.523%
2026-04-08	4.2000	5.0000	4.2000	4.9900	-13.966%	28	2,614	-91.784%
2026-04-07	6.0900	6.0900	5.8000	5.8000	+9.434%	3	2,618	-92.931%
2026-04-06	5.5000	5.5000	5.2500	5.3000	-5.188%	9	2,618	-92.264%
2026-04-02	5.6800	5.6800	5.5900	5.5900	+1.636%	3	2,615	-92.665%
2026-04-01	5.5000	5.6000	5.5000	5.5000	0.000%	13	2,615	-92.545%
2026-03-31	6.7000	6.7000	5.5000	5.5000	-29.757%	36	2,623	-92.545%
2026-03-30	7.3500	7.9000	7.3500	7.8300	+6.531%	629	2,622	-94.764%
2026-03-27	6.9200	7.3900	6.9200	7.3500	+13.953%	79	2,315	-94.422%
2026-03-26	6.0000	6.5000	6.0000	6.4500	+11.207%	56	2,256	-93.643%
2026-03-25	5.8000	5.8000	5.8000	5.8000	+6.422%	7	2,229	-92.931%
2026-03-24	5.4500	5.6000	5.4500	5.4500	+18.478%	4	2,229	-92.477%
2026-03-23	4.6500	4.6500	4.6000	4.6000	-20.690%	12	2,227	-91.087%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+23.404%	1	2,223	-92.931%
2026-03-19	4.7100	4.8900	4.7000	4.7000	-1.053%	13	2,223	-91.277%
2026-03-18	4.8000	4.8000	4.7500	4.7500	+2.592%	20	2,223	-91.368%
2026-03-17	4.6300	4.6300	4.6300	4.6300	-1.907%	1	2,218	-91.145%
2026-03-16	5.0000	5.0000	4.7200	4.7200	+0.212%	2	2,218	-91.314%
2026-03-12	4.2200	4.7100	4.2200	4.7100	+7.534%	184	2,219	-91.295%
2026-03-11	4.0000	4.5700	3.8000	4.3800	-34.135%	137	2,065	-90.639%
2026-03-10	7.2500	7.2500	6.5500	6.6500	-11.333%	6	2,105	-93.835%
2026-03-09	7.9000	8.2500	7.5000	7.5000	+20.000%	43	2,103	-94.533%
2026-03-06	6.6500	6.6500	6.2500	6.2500	-2.344%	4	2,155	-93.440%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-19.497%	2	2,153	-93.594%
2026-03-03	8.9600	9.1000	7.9500	7.9500	-4.217%	48	2,153	-94.843%
2026-03-02	9.6000	9.6000	8.3000	8.3000	-13.089%	30	2,148	-95.060%
2026-02-27	8.8000	9.5500	8.6500	9.5500	+20.886%	71	2,151	-95.707%
2026-02-26	7.9900	8.5900	7.9000	7.9000	-1.863%	157	2,140	-94.810%
2026-02-25	7.7000	8.0500	7.6500	8.0500	-9.040%	34	2,028	-94.907%
2026-02-24	9.3300	9.3500	8.6500	8.8500	-13.574%	86	2,028	-95.367%
2026-02-23	9.7500	10.3500	9.7500	10.2400	+26.264%	152	2,011	-95.996%
2026-02-20	7.4000	8.1100	7.2500	8.1100	+21.045%	6	1,948	-94.945%
2026-02-18	6.7500	6.7500	6.7000	6.7000	-6.944%	2	1,944	-93.881%
2026-02-17	7.2000	7.2000	7.0300	7.2000	+11.628%	15	1,944	-94.306%
2026-02-13	6.7500	6.8000	6.4200	6.4500	-8.511%	59	1,906	-93.643%
2026-02-12	7.0500	7.0500	7.0500	7.0500	+0.714%	2	1,906	-94.184%
2026-02-11	6.5000	7.0000	6.4900	7.0000	+10.236%	35	1,908	-94.143%
2026-02-10	6.7100	6.7100	6.3500	6.3500	-7.971%	12	1,908	-93.543%
2026-02-09	8.2500	8.3500	6.9000	6.9000	-31.615%	86	1,898	-94.058%
2026-02-06	10.1500	10.3000	9.7500	10.0900	-12.867%	861	1,905	-95.937%
2026-02-05	9.8500	11.5800	9.8500	11.5800	+25.870%	425	1,377	-96.459%
2026-02-04	8.8000	9.3000	7.9000	9.2000	+25.170%	30	1,306	-95.543%
2026-02-03	5.6100	7.4000	5.6000	7.3500	+31.720%	29	1,310	-94.422%
2026-02-02	4.7500	5.5800	4.7500	5.5800	+8.350%	26	1,310	-92.652%
2026-01-30	5.1500	5.1500	5.1500	5.1500	-4.453%	33	1,314	-92.039%
2026-01-29	5.5000	5.7000	5.3900	5.3900	+26.824%	75	1,314	-92.393%
2026-01-28	3.9000	4.2500	3.9000	4.2500	+6.250%	23	1,323	-90.353%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+5.541%	1	1,338	-89.750%
2026-01-22	3.7900	3.7900	3.7900	3.7900	+34.397%	2	1,338	-89.182%
2026-01-16	3.0500	3.1000	2.8200	2.8200	+15.102%	4	1,338	-85.461%
2025-12-30	2.4700	2.4700	2.4300	2.4500	-7.547%	70	1,338	-83.265%
2025-12-29	2.6600	2.6600	2.6300	2.6500	+2.713%	14	1,349	-84.528%
2025-12-22	2.5800	2.5800	2.5800	2.5800	-14.000%	1	1,350	-84.109%
2025-12-19	3.0500	3.0500	3.0000	3.0000	-24.051%	3	1,351	-86.333%
2025-12-17	3.8400	3.9500	3.8400	3.9500	+25.397%	22	1,351	-89.620%
2025-12-16	3.1500	3.2000	3.1500	3.1500	-11.268%	9	1,356	-86.984%
2025-12-15	3.7000	3.7000	3.4900	3.5500	+9.231%	1,481	1,355	-88.451%
2025-12-12	3.0500	3.2500	3.0500	3.2500	+21.269%	2	29	-87.385%
2025-12-11	3.0000	3.0000	2.6800	2.6800	+19.111%	4	27	-84.701%
2025-12-08	2.2500	2.2500	2.2500	2.2500	-13.127%	15	25	-81.778%
2025-12-05	2.6300	2.6700	2.5900	2.5900	-21.988%	8	13	-84.170%
2025-12-03	3.3200	3.3200	3.3200	3.3200	-19.024%	2	12	-87.651%
2025-11-21	4.1000	4.1000	4.1000	4.1000	+76.724%	10	11	-90.000%
2025-11-19	2.3200	2.3200	2.3200	2.3200	0.000%	1	1	-82.328%