Dark

ORCL20260717P130
ORCL Jul 17 2026 130.00 Put (ORCL260717P00130000)
option OPRA

EOD

Jul 1, 2026

2.10+37.255%(+0.57)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8800	2.1000	1.5500	2.1000	+37.255%	535	5,789	0.000%
2026-06-30	1.5600	1.9700	1.3300	1.5300	-1.923%	408	5,551	+37.255%
2026-06-29	1.3000	2.1000	1.0000	1.5600	+1.961%	459	5,430	+34.615%
2026-06-26	1.3100	1.6500	1.3100	1.5300	+1.325%	189	5,382	+37.255%
2026-06-25	1.3500	1.8000	1.3500	1.5100	+24.793%	329	5,285	+39.073%
2026-06-24	0.7000	1.3500	0.6100	1.2100	+80.597%	351	5,199	+73.554%
2026-06-23	0.5100	0.6700	0.4000	0.6700	+52.273%	88	5,143	+213.433%
2026-06-22	0.3100	0.4400	0.3100	0.4400	+37.500%	365	5,108	+377.273%
2026-06-18	0.3700	0.4600	0.3200	0.3200	-15.789%	29	5,213	+556.250%
2026-06-17	0.3200	0.3800	0.3200	0.3800	+18.750%	43	5,213	+452.632%
2026-06-16	0.3000	0.3300	0.2900	0.3200	+3.226%	109	5,213	+556.250%
2026-06-15	0.4200	0.5100	0.3000	0.3100	-55.072%	126	5,135	+577.419%
2026-06-12	0.5500	0.7900	0.5500	0.6900	+9.524%	251	5,135	+204.348%
2026-06-11	0.8100	0.9700	0.5700	0.6300	-10.000%	455	5,135	+233.333%
2026-06-10	1.0300	1.0300	0.6000	0.7000	0.000%	189	5,132	+200.000%
2026-06-09	0.6500	0.9000	0.6400	0.7000	0.000%	78	5,040	+200.000%
2026-06-08	0.6700	0.7000	0.6700	0.7000	0.000%	18	5,053	+200.000%
2026-06-05	0.4700	0.7000	0.4500	0.7000	+94.444%	79	5,043	+200.000%
2026-06-04	0.4600	0.5100	0.3600	0.3600	-5.263%	104	5,022	+483.333%
2026-06-03	0.4500	0.4700	0.3800	0.3800	+8.571%	87	5,027	+452.632%
2026-06-02	0.6900	0.6900	0.3400	0.3500	-25.532%	52	5,002	+500.000%
2026-06-01	1.4800	1.4800	0.4700	0.4700	-16.071%	42	5,021	+346.809%
2026-05-29	0.6400	0.6700	0.5500	0.5600	-21.127%	91	5,038	+275.000%
2026-05-28	0.9000	0.9000	0.7100	0.7100	-31.731%	156	5,044	+195.775%
2026-05-27	1.2000	1.2000	1.0300	1.0400	-13.333%	65	5,069	+101.923%
2026-05-26	1.1000	1.2000	1.0400	1.2000	+0.840%	31	5,085	+75.000%
2026-05-22	1.4400	1.4400	1.1400	1.1900	-18.493%	38	5,086	+76.471%
2026-05-21	1.5000	1.5100	1.4000	1.4600	-14.118%	92	5,077	+43.836%
2026-05-20	2.0400	2.0400	1.7000	1.7000	-14.573%	12	5,077	+23.529%
2026-05-19	1.8000	2.0300	1.8000	1.9900	+13.714%	22	5,086	+5.528%
2026-05-18	1.8800	1.9800	1.7500	1.7500	+7.362%	32	5,086	+20.000%
2026-05-15	1.7500	1.7500	1.5800	1.6300	+0.617%	36	5,086	+28.834%
2026-05-14	1.8200	1.8200	1.5300	1.6200	-5.814%	37	5,041	+29.630%
2026-05-13	1.8000	1.8500	1.7100	1.7200	-12.690%	110	5,063	+22.093%
2026-05-12	2.1000	2.1000	1.9400	1.9700	+13.873%	208	5,063	+6.599%
2026-05-11	1.9900	2.0200	1.7000	1.7300	-8.466%	33	5,063	+21.387%
2026-05-08	2.1300	2.1300	1.8200	1.8900	0.000%	232	4,944	+11.111%
2026-05-07	1.9900	1.9900	1.8000	1.8900	-16.000%	45	4,929	+11.111%
2026-05-06	2.3000	2.6000	2.2500	2.2500	-12.791%	1,301	4,959	-6.667%
2026-05-05	2.6500	2.7200	2.5300	2.5800	-5.839%	713	3,816	-18.605%
2026-05-04	2.9300	2.9300	2.6600	2.7400	-23.889%	179	3,313	-23.358%
2026-05-01	3.7000	3.7500	3.3100	3.6000	-24.528%	64	3,141	-41.667%
2026-04-30	4.7500	4.9500	4.6400	4.7700	+0.421%	38	3,141	-55.975%
2026-04-29	5.0500	5.0500	4.4500	4.7500	+11.241%	732	3,120	-55.789%
2026-04-28	4.6200	4.6200	4.0500	4.2700	+22.000%	698	2,497	-50.820%
2026-04-27	4.0500	4.0500	3.5000	3.5000	-1.408%	75	1,890	-40.000%
2026-04-24	3.5000	3.8500	3.4000	3.5500	+9.568%	91	1,856	-40.845%
2026-04-23	2.9400	3.2600	2.8700	3.2400	+30.120%	33	1,873	-35.185%
2026-04-22	2.4800	2.6600	2.4100	2.4900	-13.542%	54	1,853	-15.663%
2026-04-21	2.9200	2.9200	2.7400	2.8800	-7.097%	26	1,811	-27.083%
2026-04-20	3.1500	3.2600	3.1000	3.1000	-5.775%	255	1,809	-32.258%
2026-04-17	3.1000	3.2900	2.8800	3.2900	+2.174%	145	1,819	-36.170%
2026-04-16	3.7700	3.8000	3.2200	3.2200	-24.235%	89	1,839	-34.783%
2026-04-15	4.5000	4.6000	4.2200	4.2500	-22.727%	94	1,846	-50.588%
2026-04-14	5.2400	5.5500	5.0500	5.5000	-21.429%	159	1,810	-61.818%
2026-04-13	10.5900	10.5900	7.0000	7.0000	-39.130%	239	1,769	-70.000%
2026-04-10	12.2400	12.2400	11.0000	11.5000	+0.701%	326	1,663	-81.739%
2026-04-09	10.5000	12.0000	10.4400	11.4200	+18.342%	484	1,518	-81.611%
2026-04-08	8.0000	10.0500	8.0000	9.6500	-10.648%	250	1,537	-78.238%
2026-04-07	11.0000	11.5500	10.5700	10.8000	+10.204%	126	1,466	-80.556%
2026-04-06	9.3200	9.8500	9.3200	9.8000	-1.508%	132	1,433	-78.571%
2026-04-02	11.7000	11.7000	9.9500	9.9500	+0.709%	155	1,270	-78.894%
2026-04-01	9.9500	10.2500	9.7000	9.8800	-0.704%	49	1,270	-78.745%
2026-03-31	11.6200	11.8000	9.9500	9.9500	-26.242%	20	1,255	-78.894%
2026-03-30	12.8000	13.4900	12.2000	13.4900	+6.640%	121	1,262	-84.433%
2026-03-27	12.1000	12.9000	12.1000	12.6500	+10.000%	275	1,183	-83.399%
2026-03-26	10.6500	11.5000	10.6500	11.5000	+9.005%	95	950	-81.739%
2026-03-25	9.4000	10.7500	9.4000	10.5500	+8.651%	135	892	-80.095%
2026-03-24	9.7000	9.9000	9.4500	9.7100	+18.995%	77	827	-78.373%
2026-03-23	8.0000	8.6900	8.0000	8.1600	-18.400%	16	801	-74.265%
2026-03-20	9.1500	10.0000	9.1500	10.0000	+20.482%	6	808	-79.000%
2026-03-19	8.5000	8.5000	8.3000	8.3000	+1.096%	7	806	-74.699%
2026-03-17	8.2000	8.2100	8.1000	8.2100	-3.298%	8	811	-74.421%
2026-03-16	8.2000	8.4900	8.2000	8.4900	-4.607%	3	810	-75.265%
2026-03-13	8.5400	8.9700	8.5400	8.9000	+8.935%	3	810	-76.404%
2026-03-12	6.8000	8.1700	6.8000	8.1700	+6.519%	29	812	-74.296%
2026-03-11	7.8500	7.8500	6.5000	7.6700	-29.826%	46	823	-72.621%
2026-03-10	11.2100	12.0500	10.7400	10.9300	-7.058%	26	816	-80.787%
2026-03-09	13.2500	13.2500	11.7600	11.7600	+13.733%	11	813	-82.143%
2026-03-06	10.3400	10.3400	10.3400	10.3400	-12.299%	1	808	-79.691%
2026-03-05	11.1500	11.7900	11.0000	11.7900	+3.421%	6	807	-82.188%
2026-03-04	11.6000	11.6000	11.4000	11.4000	-9.524%	109	805	-81.579%
2026-03-03	14.1500	14.6500	12.5000	12.6000	-1.254%	28	808	-83.333%
2026-03-02	14.6600	14.6600	12.6900	12.7600	-15.664%	114	810	-83.542%
2026-02-27	14.1000	15.3000	14.0000	15.1300	+14.017%	12	813	-86.120%
2026-02-26	13.3000	13.9000	13.1500	13.2700	-0.226%	101	814	-84.175%
2026-02-25	12.3500	13.3500	12.3500	13.3000	-8.276%	85	805	-84.211%
2026-02-24	14.1500	14.6000	14.1500	14.5000	-10.549%	56	805	-85.517%
2026-02-23	14.9000	16.2100	14.9000	16.2100	+22.525%	36	774	-87.045%
2026-02-20	12.1000	13.2300	12.1000	13.2300	+18.655%	13	765	-84.127%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-5.268%	1	758	-81.166%
2026-02-17	11.6500	11.8000	11.3500	11.7700	+7.000%	48	757	-82.158%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-6.383%	1	735	-80.909%
2026-02-12	11.3700	11.7500	10.9500	11.7500	+3.342%	24	735	-82.128%
2026-02-11	10.8700	11.7700	10.8700	11.3700	+10.819%	22	738	-81.530%
2026-02-10	10.5500	10.5500	9.9500	10.2600	-9.921%	27	728	-79.532%
2026-02-09	12.7300	12.7300	11.0000	11.3900	-29.034%	34	741	-81.563%
2026-02-06	16.5000	16.5000	15.6000	16.0500	-8.599%	381	739	-86.916%
2026-02-05	14.1400	17.5600	14.1400	17.5600	+28.175%	188	437	-88.041%
2026-02-04	12.9200	14.8500	12.6500	13.7000	+11.837%	43	359	-84.672%
2026-02-03	10.2800	12.3500	10.2800	12.2500	+39.205%	148	343	-82.857%
2026-02-02	8.5900	8.8500	8.2800	8.8000	-2.762%	15	242	-76.136%
2026-01-30	8.8500	9.0500	8.8500	9.0500	-0.221%	124	241	-76.796%
2026-01-29	9.6000	9.6000	9.0700	9.0700	+25.103%	23	138	-76.847%
2026-01-28	7.2200	7.2500	7.2200	7.2500	+5.378%	16	125	-71.034%
2026-01-27	6.8800	6.8800	6.8800	6.8800	+3.459%	1	117	-69.477%
2026-01-23	6.2800	6.6500	6.2800	6.6500	-4.040%	45	116	-68.421%
2026-01-21	6.9300	6.9300	6.9300	6.9300	+10.000%	1	102	-69.697%
2026-01-20	5.8500	6.3000	5.8500	6.3000	+34.043%	22	103	-66.667%
2026-01-14	4.7000	4.7000	4.7000	4.7000	+23.360%	1	82	-55.319%
2026-01-13	3.8300	3.9000	3.8100	3.8100	+0.528%	3	81	-44.882%
2026-01-12	3.8700	3.8700	3.7900	3.7900	-14.640%	3	80	-44.591%
2025-12-31	4.4000	4.4400	4.4000	4.4400	-1.333%	33	49	-52.703%
2025-12-29	4.5500	4.5500	4.4900	4.5000	+2.273%	10	49	-53.333%
2025-12-26	4.4000	4.4000	4.4000	4.4000	-2.222%	1	44	-52.273%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-2.174%	2	43	-53.333%
2025-12-23	4.6500	4.6500	4.6000	4.6000	+3.837%	7	43	-54.348%
2025-12-22	4.4300	4.4300	4.4300	4.4300	-9.592%	1	43	-52.596%
2025-12-19	5.3000	5.3000	4.9000	4.9000	-25.758%	8	43	-57.143%
2025-12-17	6.0000	6.6000	6.0000	6.6000	+13.793%	2	39	-68.182%
2025-12-15	6.2000	6.2000	5.8000	5.8000	+22.105%	2	37	-63.793%
2025-12-11	5.6300	5.6300	4.7500	4.7500	-13.636%	21	36	-55.789%
2025-12-02	5.4500	5.5000	5.2500	5.5000	-2.655%	13	15	-61.818%
2025-12-01	5.8000	5.8000	5.6500	5.6500	-7.377%	3	15	-62.832%
2025-11-28	6.0500	6.1000	6.0500	6.1000	+10.909%	3	14	-65.574%
2025-11-26	5.6000	5.7000	5.5000	5.5000	-12.698%	8	15	-61.818%
2025-11-25	6.8500	6.8500	6.3000	6.3000	-2.326%	3	15	-66.667%
2025-11-24	6.2000	6.4500	6.2000	6.4500	-3.008%	2	16	-67.442%
2025-11-21	7.0700	7.3500	6.5500	6.6500	+45.514%	28	15	-68.421%
2025-11-20	3.3200	4.5700	3.3000	4.5700	+23.514%	18	15	-54.048%
2025-11-19	4.0500	4.0500	3.7000	3.7000	-7.960%	6	17	-43.243%
2025-11-18	4.1700	4.2500	4.0200	4.0200	+1.772%	11	12	-47.761%
2025-11-17	3.9500	3.9500	3.9500	3.9500	0.000%	8	8	-46.835%