Dark

ORCL20260717P135
ORCL Jul 17 2026 135.00 Put (ORCL260717P00135000)
option OPRA

EOD

Jul 1, 2026

3.35+28.846%(+0.75)806

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	3.4000	2.5800	3.3500	+28.846%	806	7,194	0.000%
2026-06-30	2.5000	3.2100	2.1700	2.6000	+1.167%	693	7,315	+28.846%
2026-06-29	1.5800	3.3000	1.4600	2.5700	-2.652%	1,281	7,300	+30.350%
2026-06-26	2.1000	2.6400	2.0100	2.6400	+25.714%	511	6,739	+26.894%
2026-06-25	1.6700	2.7000	1.6700	2.1000	+19.318%	764	6,722	+59.524%
2026-06-24	0.9900	2.0100	0.9900	1.7600	+81.443%	291	6,714	+90.341%
2026-06-23	0.6800	1.0200	0.6700	0.9700	+56.452%	181	6,718	+245.361%
2026-06-22	0.4700	0.6400	0.4700	0.6200	+47.619%	158	6,657	+440.323%
2026-06-18	0.4800	0.5300	0.4200	0.4200	-14.286%	29	6,632	+697.619%
2026-06-17	0.4200	0.4900	0.4000	0.4900	+22.500%	35	6,632	+583.673%
2026-06-16	0.4300	0.4300	0.4000	0.4000	-6.977%	3	6,632	+737.500%
2026-06-15	0.5300	0.6000	0.4000	0.4300	-44.156%	102	6,725	+679.070%
2026-06-12	0.8000	0.9500	0.7700	0.7700	-11.494%	129	6,725	+335.065%
2026-06-11	0.9600	1.2000	0.8100	0.8700	-7.447%	385	6,725	+285.057%
2026-06-10	0.8600	1.0100	0.7700	0.9400	-1.053%	367	6,612	+256.383%
2026-06-09	1.1200	1.1200	0.8500	0.9500	+4.396%	75	6,381	+252.632%
2026-06-08	0.9400	0.9800	0.8200	0.9100	+3.409%	59	6,342	+268.132%
2026-06-05	0.6000	0.8800	0.4400	0.8800	+72.549%	61	6,298	+280.682%
2026-06-04	0.6800	0.6800	0.5100	0.5100	+8.511%	51	6,320	+556.863%
2026-06-03	0.6500	0.6500	0.3500	0.4700	+2.174%	20	6,322	+612.766%
2026-06-02	0.4500	0.9100	0.3500	0.4600	-17.857%	5,200	6,324	+628.261%
2026-06-01	0.7600	0.8000	0.5600	0.5600	-29.114%	34	8,657	+498.214%
2026-05-29	0.7400	0.8200	0.6600	0.7900	-12.222%	553	8,670	+324.051%
2026-05-28	1.0900	1.2300	0.8900	0.9000	-32.836%	90	8,884	+272.222%
2026-05-27	1.5700	1.5700	1.2900	1.3400	-8.219%	135	8,885	+150.000%
2026-05-26	1.4800	1.5000	1.3000	1.4600	-4.575%	30	8,908	+129.452%
2026-05-22	1.7000	1.7000	1.4100	1.5300	-19.048%	70	8,900	+118.954%
2026-05-21	1.9300	2.0300	1.8000	1.8900	-16.000%	37	8,916	+77.249%
2026-05-20	2.9200	2.9200	2.1500	2.2500	-13.127%	47	8,916	+48.889%
2026-05-19	2.3500	2.6100	2.3500	2.5900	+15.625%	49	8,850	+29.344%
2026-05-18	2.6000	2.6000	2.2400	2.2400	+7.177%	5,025	8,850	+49.554%
2026-05-15	2.1000	2.5300	2.0200	2.0900	+3.465%	89	8,850	+60.287%
2026-05-14	2.4200	2.4200	1.9100	2.0200	-8.597%	105	3,811	+65.842%
2026-05-13	2.3900	2.4200	2.2100	2.2100	-11.600%	61	3,813	+51.584%
2026-05-12	2.5300	2.7000	2.3600	2.5000	+16.822%	46	3,813	+34.000%
2026-05-11	3.2500	3.2500	2.1200	2.1400	-10.833%	568	3,813	+56.542%
2026-05-08	2.6700	2.6900	2.3000	2.4000	-6.250%	18	3,387	+39.583%
2026-05-07	2.5600	2.6800	2.3000	2.5600	-6.909%	1,276	4,002	+30.859%
2026-05-06	3.2000	3.2000	2.7500	2.7500	-14.063%	110	3,425	+21.818%
2026-05-05	3.0700	3.4000	2.9000	3.2000	-7.246%	175	3,452	+4.688%
2026-05-04	3.9000	3.9000	3.3600	3.4500	-23.333%	26	3,442	-2.899%
2026-05-01	4.7200	4.9500	4.1700	4.5000	-23.729%	27	3,434	-25.556%
2026-04-30	6.2300	6.3500	5.8900	5.9000	+1.900%	598	3,434	-43.220%
2026-04-29	6.2000	6.2400	5.7900	5.7900	+7.821%	90	3,673	-42.142%
2026-04-28	5.1500	5.6000	5.1000	5.3700	+21.493%	519	3,665	-37.616%
2026-04-27	4.7700	5.0000	4.4200	4.4200	+2.315%	22	3,256	-24.208%
2026-04-24	4.5000	4.8500	4.2000	4.3200	+8.000%	81	3,243	-22.454%
2026-04-23	3.9000	4.3500	3.6000	4.0000	+29.032%	1,163	3,245	-16.250%
2026-04-22	3.1900	3.3000	3.0000	3.1000	-9.884%	136	3,286	+8.065%
2026-04-21	3.7000	3.7500	3.4000	3.4400	-9.711%	215	3,031	-2.616%
2026-04-20	4.0000	4.1000	3.8100	3.8100	-3.544%	34	3,031	-12.073%
2026-04-17	3.8000	4.1700	3.4500	3.9500	-4.819%	985	3,028	-15.190%
2026-04-16	4.4500	4.7000	4.1000	4.1500	-17.822%	353	2,772	-19.277%
2026-04-15	5.8300	5.8300	5.0500	5.0500	-25.735%	113	2,675	-33.663%
2026-04-14	7.3000	7.3000	6.3300	6.8000	-19.811%	189	2,649	-50.735%
2026-04-13	12.9600	13.4000	8.4800	8.4800	-39.342%	381	2,606	-60.495%
2026-04-10	14.1300	14.7500	13.2200	13.9800	+0.215%	440	2,718	-76.037%
2026-04-09	13.4000	14.3200	12.7800	13.9500	+18.421%	78	2,642	-75.986%
2026-04-08	10.0000	11.7800	10.0000	11.7800	-10.076%	75	2,635	-71.562%
2026-04-07	13.0200	13.7000	12.6700	13.1000	+8.714%	38	2,631	-74.427%
2026-04-06	11.0600	12.0500	11.0600	12.0500	+2.032%	62	2,648	-72.199%
2026-04-01	11.5000	12.1500	11.4200	11.8100	-0.338%	92	2,608	-71.634%
2026-03-31	13.7500	13.7700	11.8500	11.8500	-22.549%	53	2,592	-71.730%
2026-03-30	14.8700	15.7900	14.1000	15.3000	+2.547%	596	2,612	-78.105%
2026-03-27	14.3500	15.1400	14.0000	14.9200	+10.847%	273	2,115	-77.547%
2026-03-26	13.0500	13.5000	12.2900	13.4600	+8.548%	131	2,016	-75.111%
2026-03-25	11.1800	12.4500	11.1800	12.4000	+7.359%	55	1,917	-72.984%
2026-03-24	11.3500	11.7700	11.3500	11.5500	+16.080%	790	1,919	-70.996%
2026-03-23	10.0000	10.3500	9.8300	9.9500	-18.576%	21	1,482	-66.332%
2026-03-20	11.3500	12.2200	11.3500	12.2200	+21.592%	15	1,472	-72.586%
2026-03-19	10.2000	10.2000	10.0500	10.0500	-2.427%	13	1,458	-66.667%
2026-03-18	10.2700	10.3000	10.2700	10.3000	+3.000%	2	1,459	-67.476%
2026-03-17	9.7500	10.0500	9.4000	10.0000	+0.100%	55	1,457	-66.500%
2026-03-16	9.9000	10.1000	9.9000	9.9900	-5.218%	6	1,457	-66.466%
2026-03-13	9.8300	10.5400	9.7000	10.5400	+10.136%	147	1,458	-68.216%
2026-03-12	9.5700	9.5700	9.5700	9.5700	+6.098%	1	1,483	-64.995%
2026-03-11	8.2000	9.0500	7.8500	9.0200	-31.667%	124	1,484	-62.860%
2026-03-10	13.5000	13.5000	13.0200	13.2000	-3.509%	11	1,469	-74.621%
2026-03-09	14.7000	14.7000	13.6800	13.6800	+13.810%	31	1,462	-75.512%
2026-03-06	12.4100	12.4100	12.0200	12.0200	-12.263%	117	1,466	-72.130%
2026-03-05	13.1500	13.7000	12.7000	13.7000	+2.622%	71	1,492	-75.547%
2026-03-04	14.6000	14.6000	13.2800	13.3500	-6.447%	14	1,426	-74.906%
2026-03-03	16.4000	16.9000	14.2700	14.2700	-5.309%	35	1,423	-76.524%
2026-03-02	16.2500	16.2500	15.0700	15.0700	-11.353%	18	1,427	-77.770%
2026-02-27	16.3200	17.3500	16.1500	17.0000	+14.710%	38	1,420	-80.294%
2026-02-26	14.7700	15.9000	14.4900	14.8200	-1.724%	101	1,438	-77.395%
2026-02-25	15.2200	15.4500	14.6500	15.0800	-8.606%	114	1,410	-77.785%
2026-02-24	18.2000	18.2000	16.2500	16.5000	-10.082%	82	1,410	-79.697%
2026-02-23	17.1500	18.9500	17.1500	18.3500	+18.770%	607	1,390	-81.744%
2026-02-20	14.5800	15.4500	14.2000	15.4500	+17.849%	18	1,177	-78.317%
2026-02-19	12.6000	13.1100	12.3500	13.1100	+1.236%	15	1,164	-74.447%
2026-02-18	13.7000	13.7000	12.9500	12.9500	-4.779%	3	1,156	-74.131%
2026-02-17	12.3000	13.9500	12.3000	13.6000	+13.903%	91	1,156	-75.368%
2026-02-13	13.5000	13.5000	11.9400	11.9400	-11.556%	187	1,064	-71.943%
2026-02-12	13.5000	13.5000	13.5000	13.5000	+2.662%	1	1,064	-75.185%
2026-02-11	13.1500	13.2000	13.1500	13.1500	+6.911%	25	1,064	-74.525%
2026-02-10	11.8000	12.3000	11.5500	12.3000	-4.651%	24	1,077	-72.764%
2026-02-09	13.6000	14.0500	12.8500	12.9000	-29.121%	33	1,076	-74.031%
2026-02-06	18.4700	19.1400	18.0500	18.2000	-9.363%	46	1,081	-81.593%
2026-02-05	16.6500	20.1700	16.6500	20.0800	+19.881%	46	1,073	-83.317%
2026-02-04	14.8800	16.8500	14.6500	16.7500	+17.133%	49	1,053	-80.000%
2026-02-03	12.2000	14.3500	12.2000	14.3000	+30.000%	14	1,035	-76.573%
2026-02-02	9.5400	11.0000	9.5400	11.0000	+3.774%	4	1,030	-69.545%
2026-01-30	10.5000	10.7000	10.5000	10.6000	+5.788%	21	1,030	-68.396%
2026-01-29	8.7500	11.2000	8.7500	10.0200	+17.193%	537	1,020	-66.567%
2026-01-28	8.5500	8.5500	8.5500	8.5500	+6.875%	1	561	-60.819%
2026-01-27	7.7500	8.0000	7.7500	8.0000	+21.212%	3	562	-58.125%
2026-01-26	7.0000	7.0000	6.5500	6.6000	-14.839%	15	559	-49.242%
2026-01-23	7.7500	7.7500	7.7500	7.7500	-13.408%	4	549	-56.774%
2026-01-21	8.4700	9.0000	8.4700	8.9500	+26.412%	41	549	-62.570%
2026-01-20	6.8000	7.0800	6.8000	7.0800	+22.704%	10	510	-52.684%
2026-01-15	5.8300	5.8300	5.7700	5.7700	+3.036%	4	504	-41.941%
2026-01-14	5.6000	5.6000	5.6000	5.6000	+21.475%	2	504	-40.179%
2026-01-13	4.6100	4.6100	4.6100	4.6100	+2.444%	1	502	-27.332%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-9.091%	2	502	-25.556%
2026-01-09	4.9500	4.9500	4.9500	4.9500	-15.385%	2	500	-32.323%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+7.735%	3	500	-42.735%
2026-01-07	5.4300	5.4300	5.4300	5.4300	-3.036%	1	497	-38.306%
2026-01-05	5.3300	5.6500	5.3300	5.6000	+7.486%	28	491	-40.179%
2025-12-31	5.2000	5.2100	5.2000	5.2100	+4.200%	11	491	-35.701%
2025-12-30	5.1000	5.1000	4.9000	5.0000	-3.846%	413	491	-33.000%
2025-12-26	5.2000	5.2000	5.2000	5.2000	-10.345%	1	79	-35.577%
2025-12-22	5.8000	5.8000	5.8000	5.8000	-5.997%	4	74	-42.241%
2025-12-19	6.2000	6.2000	6.1700	6.1700	-20.387%	5	74	-45.705%
2025-12-18	7.3400	7.7500	7.3400	7.7500	-3.125%	16	78	-56.774%
2025-12-17	7.6000	8.1000	7.6000	8.0000	+8.548%	8	63	-58.125%
2025-12-15	7.3700	7.3700	7.3700	7.3700	+19.837%	1	56	-54.545%
2025-12-12	6.1500	6.1500	6.1500	6.1500	-0.806%	1	56	-45.528%
2025-12-11	6.8000	6.8000	6.1000	6.2000	+44.186%	34	55	-45.968%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+1.176%	1	31	-22.093%
2025-12-08	4.2500	4.2500	4.2500	4.2500	-12.190%	1	30	-21.176%
2025-12-05	4.8400	4.8400	4.8400	4.8400	-13.571%	2	29	-30.785%
2025-12-04	5.6000	5.6000	5.6000	5.6000	-9.091%	1	31	-40.179%
2025-12-02	5.8500	6.1600	5.8500	6.1600	-26.667%	32	30	-45.617%
2025-11-25	8.2000	8.4000	8.2000	8.4000	+5.528%	5	6	-60.119%
2025-11-21	7.9600	7.9600	7.9600	7.9600	+75.330%	2	2	-57.915%
2025-11-19	4.5400	4.5400	4.5400	4.5400	0.000%	1	1	-26.211%