Dark

ORCL20260717P125
ORCL Jul 17 2026 125.00 Put (ORCL260717P00125000)
option OPRA

EOD

Jul 1, 2026

1.20+30.435%(+0.28)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1700	1.2500	0.9200	1.2000	+30.435%	452	2,799	0.000%
2026-06-30	0.9400	1.2000	0.8900	0.9200	-9.804%	282	2,801	+30.435%
2026-06-29	0.6500	1.3300	0.6100	1.0200	+5.155%	231	2,666	+17.647%
2026-06-26	0.9900	1.0500	0.8800	0.9700	0.000%	83	2,608	+23.711%
2026-06-25	0.9200	1.2300	0.9200	0.9700	+21.250%	192	2,577	+23.711%
2026-06-24	0.4500	0.8700	0.4100	0.8000	+81.818%	397	2,601	+50.000%
2026-06-23	0.4000	0.4500	0.3500	0.4400	+51.724%	27	2,510	+172.727%
2026-06-22	0.2700	0.3400	0.2500	0.2900	+11.538%	346	2,516	+313.793%
2026-06-18	0.2700	0.2800	0.2400	0.2600	-3.704%	27	2,349	+361.538%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+3.846%	1	2,349	+344.444%
2026-06-16	0.3000	0.3000	0.2600	0.2600	+8.333%	4	2,349	+361.538%
2026-06-15	0.3500	0.3500	0.2300	0.2400	-56.364%	200	2,228	+400.000%
2026-06-12	0.4700	0.5500	0.4700	0.5500	+17.021%	12	2,228	+118.182%
2026-06-11	0.8800	0.8800	0.4400	0.4700	-41.250%	1,190	2,228	+155.319%
2026-06-10	0.6700	0.8000	0.4800	0.8000	+29.032%	18	2,292	+50.000%
2026-06-09	0.5700	0.6500	0.3800	0.6200	+19.231%	74	2,291	+93.548%
2026-06-08	0.6600	0.6600	0.5200	0.5200	-8.772%	37	2,329	+130.769%
2026-06-05	0.5100	0.5700	0.1000	0.5700	+62.857%	423	2,338	+110.526%
2026-06-04	0.3700	0.3700	0.2800	0.3500	-7.895%	47	2,206	+242.857%
2026-06-03	0.4000	0.4000	0.3300	0.3800	-22.449%	164	2,169	+215.789%
2026-06-02	0.5000	0.5000	0.1900	0.4900	+22.500%	71	2,223	+144.898%
2026-06-01	0.6300	0.6300	0.3800	0.4000	-14.894%	49	2,240	+200.000%
2026-05-29	0.5100	0.5200	0.4300	0.4700	-20.339%	43	2,242	+155.319%
2026-05-28	0.7200	0.7200	0.5000	0.5900	-24.359%	67	2,231	+103.390%
2026-05-27	0.8400	0.8700	0.7800	0.7800	0.000%	37	2,278	+53.846%
2026-05-26	0.7800	0.7800	0.7800	0.7800	-16.129%	5	2,277	+53.846%
2026-05-22	1.1300	1.1300	0.8800	0.9300	-15.455%	22	2,282	+29.032%
2026-05-21	1.1400	1.1600	1.0800	1.1000	-16.667%	30	2,286	+9.091%
2026-05-20	1.4900	1.4900	1.3000	1.3200	-8.966%	27	2,286	-9.091%
2026-05-19	1.4200	1.4500	1.4200	1.4500	+3.571%	2	2,257	-17.241%
2026-05-18	1.5100	1.5100	1.4000	1.4000	+5.263%	10	2,257	-14.286%
2026-05-15	1.4700	1.4700	1.2800	1.3300	+3.906%	17	2,257	-9.774%
2026-05-14	1.2900	1.2900	1.2800	1.2800	-11.724%	6	2,252	-6.250%
2026-05-13	1.4100	1.4500	1.3900	1.4500	-3.974%	19	2,259	-17.241%
2026-05-12	1.4800	1.5800	1.4800	1.5100	+41.121%	38	2,259	-20.530%
2026-05-11	1.0700	1.0700	1.0700	1.0700	-27.703%	1	2,259	+12.150%
2026-05-08	1.5900	1.6800	1.4800	1.4800	-11.905%	41	2,251	-18.919%
2026-05-07	1.6800	1.7000	1.5400	1.6800	-10.638%	82	2,230	-28.571%
2026-05-06	1.8700	1.9500	1.8000	1.8800	-6.931%	36	2,188	-36.170%
2026-05-05	2.1200	2.2100	2.0200	2.0200	-4.717%	4	2,166	-40.594%
2026-05-04	2.3700	2.3700	2.1100	2.1200	-22.909%	55	2,168	-43.396%
2026-05-01	3.0500	3.0500	2.7400	2.7500	-27.632%	8	2,129	-56.364%
2026-04-30	3.8300	3.8300	3.8000	3.8000	+1.333%	4	2,129	-68.421%
2026-04-29	4.0000	4.0000	3.6600	3.7500	+12.952%	17	2,128	-68.000%
2026-04-28	3.6000	3.6500	3.3200	3.3200	+17.730%	21	2,129	-63.855%
2026-04-27	2.8500	3.1500	2.7300	2.8200	+2.545%	35	2,130	-57.447%
2026-04-24	2.4600	2.9800	2.4600	2.7500	+2.612%	31	2,124	-56.364%
2026-04-23	2.3600	2.7200	2.3600	2.6800	+36.041%	31	2,096	-55.224%
2026-04-22	2.0000	2.0200	1.9500	1.9700	-10.455%	20	2,076	-39.086%
2026-04-21	2.2000	2.2100	2.1900	2.2000	-11.290%	15	2,090	-45.455%
2026-04-20	2.4200	2.5600	2.3600	2.4800	-4.981%	177	2,090	-51.613%
2026-04-17	2.3000	2.6400	2.2600	2.6100	0.000%	48	1,923	-54.023%
2026-04-16	2.5000	3.0500	2.5000	2.6100	-23.235%	126	1,916	-54.023%
2026-04-15	3.6400	3.8000	3.4000	3.4000	-23.251%	25	1,937	-64.706%
2026-04-14	4.3500	4.5500	4.2000	4.4300	-22.957%	198	1,947	-72.912%
2026-04-13	8.0000	8.0000	5.7500	5.7500	-41.919%	236	2,055	-79.130%
2026-04-10	10.0300	10.0600	9.1500	9.9000	+2.804%	157	1,980	-87.879%
2026-04-09	9.2000	10.0000	9.0000	9.6300	+22.363%	160	1,967	-87.539%
2026-04-08	6.8100	7.9200	6.8100	7.8700	-11.073%	72	1,853	-84.752%
2026-04-07	8.6000	9.5000	8.6000	8.8500	+9.259%	16	1,837	-86.441%
2026-04-06	8.0500	8.1500	8.0000	8.1000	-4.142%	72	1,830	-85.185%
2026-04-02	8.4300	8.4500	8.4300	8.4500	+1.198%	4	1,783	-85.799%
2026-04-01	8.3000	8.4000	8.3000	8.3500	+1.212%	15	1,783	-85.629%
2026-03-31	10.0000	10.0000	8.2000	8.2500	-25.339%	153	1,785	-85.455%
2026-03-30	10.8000	11.6000	10.0000	11.0500	+2.791%	267	1,731	-89.140%
2026-03-27	10.2500	10.8500	10.2500	10.7500	+11.399%	163	1,617	-88.837%
2026-03-26	9.0000	9.6500	8.8500	9.6500	+13.529%	108	1,526	-87.565%
2026-03-25	7.9500	8.6100	7.9500	8.5000	+2.041%	29	1,520	-85.882%
2026-03-24	8.1400	8.3300	8.1400	8.3300	+25.263%	2	1,517	-85.594%
2026-03-23	7.9700	7.9700	6.6500	6.6500	-21.765%	24	1,516	-81.955%
2026-03-20	7.6000	8.5000	7.6000	8.5000	+24.088%	4	1,512	-85.882%
2026-03-19	7.1000	7.1300	6.8500	6.8500	-0.725%	3	1,512	-82.482%
2026-03-17	6.9500	6.9500	6.6200	6.9000	-2.128%	25	1,514	-82.609%
2026-03-16	6.9500	7.0500	6.9500	7.0500	-8.322%	60	1,509	-82.979%
2026-03-13	7.3700	7.6900	7.1900	7.6900	+13.088%	116	1,495	-84.395%
2026-03-12	5.9300	6.8000	5.9300	6.8000	+6.250%	35	1,460	-82.353%
2026-03-11	5.7000	6.4200	5.4000	6.4000	-32.131%	173	1,437	-81.250%
2026-03-10	9.2900	9.4300	9.1800	9.4300	-12.442%	3	1,551	-87.275%
2026-03-09	11.3800	11.6000	10.7700	10.7700	+22.945%	179	1,550	-88.858%
2026-03-06	9.8700	9.8700	8.7600	8.7600	-7.692%	4	1,604	-86.301%
2026-03-05	9.4900	9.4900	9.4900	9.4900	-2.667%	1	1,607	-87.355%
2026-03-04	9.7000	9.7500	9.7000	9.7500	-8.451%	10	1,607	-87.692%
2026-03-03	12.1500	12.6000	10.6500	10.6500	-5.333%	56	1,607	-88.732%
2026-03-02	13.2500	13.2500	11.2500	11.2500	-13.462%	51	1,563	-89.333%
2026-02-27	12.5500	13.0000	11.9500	13.0000	+10.169%	80	1,562	-90.769%
2026-02-26	11.4500	12.0000	11.2500	11.8000	+5.830%	147	1,520	-89.831%
2026-02-25	11.4000	11.4500	10.8800	11.1500	-8.607%	45	1,433	-89.238%
2026-02-24	12.5500	12.5500	12.1500	12.2000	-11.850%	46	1,433	-90.164%
2026-02-23	12.3000	14.2000	12.3000	13.8400	+20.873%	135	1,426	-91.329%
2026-02-20	10.2000	11.4500	10.2000	11.4500	+23.784%	189	1,416	-89.520%
2026-02-19	9.1900	9.2500	9.1900	9.2500	-4.145%	5	1,381	-87.027%
2026-02-18	9.4500	9.6500	9.2500	9.6500	-3.015%	13	1,381	-87.565%
2026-02-17	10.1500	10.2000	9.7000	9.9500	+13.714%	12	1,388	-87.940%
2026-02-13	9.4000	9.4000	8.7500	8.7500	-13.280%	12	1,390	-86.286%
2026-02-11	10.0900	10.0900	10.0900	10.0900	+18.012%	1	1,390	-88.107%
2026-02-10	9.0500	9.0500	8.5000	8.5500	-12.755%	49	1,389	-85.965%
2026-02-09	12.8000	12.8000	9.5000	9.8000	-29.242%	38	1,394	-87.755%
2026-02-06	13.9000	13.9500	13.5500	13.8500	-8.701%	69	1,419	-91.336%
2026-02-05	13.5500	15.3000	13.5500	15.1700	+19.543%	103	1,372	-92.090%
2026-02-04	10.7000	12.8500	10.7000	12.6900	+26.269%	33	1,309	-90.544%
2026-02-03	8.7600	10.5500	8.7600	10.0500	+22.263%	55	1,301	-88.060%
2026-02-02	6.9900	8.2200	6.9700	8.2200	+10.336%	1,003	1,329	-85.401%
2026-01-30	7.4500	7.4500	7.4500	7.4500	-2.995%	15	331	-83.893%
2026-01-29	6.5700	8.3500	6.5700	7.6800	+26.942%	11	331	-84.375%
2026-01-28	5.8400	6.0500	5.8400	6.0500	+5.401%	2	323	-80.165%
2026-01-27	5.5000	5.7400	5.4000	5.7400	+20.335%	14	323	-79.094%
2026-01-26	4.7700	4.7700	4.7700	4.7700	-8.269%	1	310	-74.843%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-3.704%	1	310	-76.923%
2026-01-22	5.5000	5.5000	5.4000	5.4000	-10.000%	26	309	-77.778%
2026-01-21	6.0900	6.4700	6.0000	6.0000	+10.092%	43	284	-80.000%
2026-01-20	4.6300	5.4500	4.6300	5.4500	+31.010%	79	266	-77.982%
2026-01-15	3.8600	4.2000	3.8600	4.1600	+3.226%	75	240	-71.154%
2026-01-14	3.5500	4.0300	3.5500	4.0300	+25.155%	4	184	-70.223%
2026-01-12	3.2700	3.2800	3.1400	3.2200	-23.333%	4	181	-62.733%
2026-01-08	4.1600	4.2500	4.1000	4.2000	+12.000%	60	184	-71.429%
2026-01-05	3.7500	3.7500	3.7500	3.7500	+3.306%	3	158	-68.000%
2026-01-02	3.6300	3.6300	3.6300	3.6300	+0.276%	1	158	-66.942%
2025-12-31	3.6200	3.6200	3.6200	3.6200	-4.737%	1	156	-66.851%
2025-12-24	3.8000	3.8000	3.8000	3.8000	-1.299%	2	156	-68.421%
2025-12-22	4.0500	4.0500	3.8500	3.8500	-10.465%	3	154	-68.831%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-7.527%	5	154	-72.093%
2025-12-16	4.8600	4.8600	4.6500	4.6500	-7.000%	3	154	-74.194%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+5.932%	112	152	-76.000%
2025-12-12	4.3000	4.9500	4.3000	4.7200	+4.656%	44	62	-74.576%
2025-12-11	4.6000	4.6000	4.4000	4.5100	+43.631%	8	28	-73.392%
2025-12-09	3.1400	3.1400	3.1400	3.1400	-6.269%	2	29	-61.783%
2025-12-08	3.2500	3.3500	3.2500	3.3500	-5.367%	10	29	-64.179%
2025-12-05	3.5400	3.5400	3.5400	3.5400	-4.839%	2	24	-66.102%
2025-12-04	3.7500	3.7500	3.7200	3.7200	-23.770%	2	22	-67.742%
2025-12-01	4.8800	4.9000	4.8800	4.8800	-12.857%	3	23	-75.410%
2025-11-21	5.4500	5.6000	5.4500	5.6000	+39.651%	25	22	-78.571%
2025-11-20	4.0500	4.0500	4.0100	4.0100	+14.571%	10	7	-70.075%
2025-11-18	3.5200	3.5200	3.5000	3.5000	+14.754%	2	2	-65.714%
2025-11-14	3.0500	3.0500	3.0500	3.0500	+52.500%	1	2	-60.656%
2025-11-10	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-40.000%