Dark

ORCL20260717P140
ORCL Jul 17 2026 140.00 Put (ORCL260717P00140000)
option OPRA

EOD

Jul 1, 2026

5.18+26.034%(+1.07)1,303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7500	5.3300	3.9300	5.1800	+26.034%	1,303	7,211	0.000%
2026-06-30	3.9000	4.9500	3.3900	4.1100	+0.735%	685	7,035	+26.034%
2026-06-29	2.4700	4.8600	2.4600	4.0800	+7.368%	540	7,152	+26.961%
2026-06-26	3.5500	3.9300	3.0000	3.8000	+16.923%	608	7,248	+36.316%
2026-06-25	3.0000	4.1000	2.9300	3.2500	+27.451%	3,891	7,024	+59.385%
2026-06-24	1.5500	2.9500	1.3500	2.5500	+66.667%	972	4,209	+103.137%
2026-06-23	1.1100	1.5500	0.9300	1.5300	+80.000%	274	4,106	+238.562%
2026-06-22	0.8600	0.8800	0.5900	0.8500	+34.921%	172	4,160	+509.412%
2026-06-18	0.7500	0.7500	0.5500	0.6300	-10.000%	56	4,037	+722.222%
2026-06-17	0.5600	0.7000	0.5400	0.7000	+12.903%	62	4,037	+640.000%
2026-06-16	0.5200	0.6200	0.5100	0.6200	+12.727%	156	4,037	+735.484%
2026-06-15	0.8900	0.8900	0.5100	0.5500	-48.113%	297	4,036	+841.818%
2026-06-12	1.1000	1.3600	1.0600	1.0600	-7.826%	247	4,036	+388.679%
2026-06-11	1.2300	1.7000	1.1000	1.1500	-7.258%	1,786	4,036	+350.435%
2026-06-10	1.4500	1.4500	0.9600	1.2400	+4.202%	387	3,336	+317.742%
2026-06-09	0.9900	1.5700	0.9500	1.1900	+11.215%	66	3,129	+335.294%
2026-06-08	1.0600	1.1000	1.0400	1.0700	+2.885%	13	3,149	+384.112%
2026-06-05	0.6400	1.0800	0.6400	1.0400	+126.087%	182	3,142	+398.077%
2026-06-04	0.5700	0.6900	0.4600	0.4600	-26.984%	44	3,199	+1,026.087%
2026-06-03	0.6500	0.7000	0.6100	0.6300	+5.000%	53	3,220	+722.222%
2026-06-02	0.5900	0.8900	0.5000	0.6000	-22.078%	183	3,223	+763.333%
2026-06-01	0.8000	0.9000	0.6900	0.7700	-21.429%	110	3,243	+572.727%
2026-05-29	1.1300	1.1300	0.8400	0.9800	-18.333%	138	3,192	+428.571%
2026-05-28	1.4500	1.5600	1.1800	1.2000	-32.584%	172	3,211	+331.667%
2026-05-27	2.1200	2.1200	1.7600	1.7800	-7.292%	30	3,270	+191.011%
2026-05-26	2.0000	2.0000	1.7100	1.9200	-4.000%	36	3,281	+169.792%
2026-05-22	2.1500	2.2000	1.9200	2.0000	-22.780%	210	3,283	+159.000%
2026-05-21	2.4500	2.7000	2.4200	2.5900	-8.481%	52	3,230	+100.000%
2026-05-20	3.2500	3.2500	2.8100	2.8300	-13.456%	73	3,230	+83.039%
2026-05-19	2.9200	3.3500	2.9200	3.2700	+13.149%	50	3,153	+58.410%
2026-05-18	3.4000	3.4000	2.8900	2.8900	+10.728%	80	3,153	+79.239%
2026-05-15	3.0300	3.0300	2.5700	2.6100	+1.953%	21	3,153	+98.467%
2026-05-14	3.1000	3.1000	2.4400	2.5600	-9.859%	134	3,087	+102.344%
2026-05-13	3.0000	3.1500	2.8300	2.8400	-8.387%	78	3,086	+82.394%
2026-05-12	3.1200	3.5000	3.0500	3.1000	+13.971%	35	3,086	+67.097%
2026-05-11	3.1600	3.1600	2.6700	2.7200	-11.974%	624	3,086	+90.441%
2026-05-08	3.4000	3.4000	2.8500	3.0900	-0.962%	34	3,255	+67.638%
2026-05-07	3.0000	3.2500	2.8900	3.1200	-9.827%	1,478	3,252	+66.026%
2026-05-06	3.7400	3.8000	3.3600	3.4600	-13.283%	111	3,687	+49.711%
2026-05-05	4.0000	4.3000	3.9900	3.9900	-6.557%	129	3,708	+29.825%
2026-05-04	5.0000	5.0000	4.1500	4.2700	-20.926%	76	3,680	+21.311%
2026-05-01	6.0000	6.1000	5.2000	5.4000	-26.027%	905	4,319	-4.074%
2026-04-30	7.5900	7.5900	7.2000	7.3000	+0.690%	454	4,319	-29.041%
2026-04-29	7.8200	7.8200	7.0700	7.2500	+7.567%	50	4,732	-28.552%
2026-04-28	7.4500	7.4500	6.4500	6.7400	+21.441%	135	4,720	-23.145%
2026-04-27	6.2500	6.3000	5.5500	5.5500	+3.160%	46	4,639	-6.667%
2026-04-24	5.0000	6.0000	5.0000	5.3800	+7.600%	70	4,667	-3.717%
2026-04-23	4.8000	5.4000	4.5000	5.0000	+31.579%	197	4,690	+3.600%
2026-04-22	3.8100	3.9000	3.7000	3.8000	-9.524%	16	4,582	+36.316%
2026-04-21	4.1500	4.4000	4.1500	4.2000	-12.500%	14	4,584	+23.333%
2026-04-20	4.6200	5.1200	4.6200	4.8000	-9.434%	47	4,584	+7.917%
2026-04-17	4.6000	5.3100	4.2500	5.3000	+3.922%	92	4,591	-2.264%
2026-04-16	6.3000	6.3000	5.0000	5.1000	-21.659%	110	4,606	+1.569%
2026-04-15	7.0500	7.0500	6.4200	6.5100	-20.221%	77	4,649	-20.430%
2026-04-14	7.8000	8.4500	7.5900	8.1600	-21.538%	233	4,636	-36.520%
2026-04-13	15.7100	15.7100	10.4000	10.4000	-36.585%	116	4,520	-50.192%
2026-04-10	16.9300	17.0000	15.6100	16.4000	-2.381%	481	4,500	-68.415%
2026-04-09	14.3000	16.9000	14.3000	16.8000	+23.985%	163	4,678	-69.167%
2026-04-08	13.0000	13.9000	12.8300	13.5500	-9.667%	57	4,601	-61.771%
2026-04-07	14.9000	16.0500	14.7000	15.0000	+8.932%	444	4,613	-65.467%
2026-04-06	13.3900	14.2900	13.3900	13.7700	-0.935%	540	4,477	-62.382%
2026-04-02	14.3500	14.4500	13.9000	13.9000	-1.558%	131	3,886	-62.734%
2026-04-01	13.0000	14.4000	13.0000	14.1200	+1.949%	317	3,886	-63.314%
2026-03-31	17.0400	17.0400	13.8500	13.8500	-24.932%	20	3,888	-62.599%
2026-03-30	17.3900	18.4500	17.0400	18.4500	+4.830%	101	3,892	-71.924%
2026-03-27	16.9000	17.7500	16.6200	17.6000	+10.414%	455	3,875	-70.568%
2026-03-26	14.4500	15.9400	14.4500	15.9400	+6.551%	51	3,766	-67.503%
2026-03-25	14.3500	14.9600	14.1500	14.9600	+9.117%	656	3,742	-65.374%
2026-03-24	12.3000	13.8000	12.3000	13.7100	+11.554%	55	3,229	-62.217%
2026-03-23	12.5000	12.5000	11.6000	12.2900	-13.329%	21	3,222	-57.852%
2026-03-20	13.1000	14.1800	13.1000	14.1800	+20.887%	7	3,223	-63.470%
2026-03-19	13.3000	13.3000	11.5000	11.7300	-2.413%	685	3,224	-55.840%
2026-03-18	12.0000	12.3500	11.8000	12.0200	+1.864%	600	3,088	-56.905%
2026-03-17	11.3300	11.8000	11.3300	11.8000	-0.590%	501	3,018	-56.102%
2026-03-16	11.5000	11.8700	11.5000	11.8700	-7.984%	67	2,579	-56.361%
2026-03-13	11.5000	12.9000	11.5000	12.9000	+13.656%	71	2,604	-59.845%
2026-03-12	10.0000	11.3500	10.0000	11.3500	+5.093%	89	2,562	-54.361%
2026-03-11	9.0600	11.1500	8.7500	10.8000	-29.733%	53	2,503	-52.037%
2026-03-10	16.0900	16.2000	15.0000	15.3700	-2.845%	56	2,506	-66.298%
2026-03-09	17.2800	17.2800	15.8200	15.8200	+5.819%	16	2,495	-67.257%
2026-03-06	15.2700	15.2700	14.2500	14.9500	-2.096%	12	2,494	-65.351%
2026-03-05	14.7000	15.8700	14.7000	15.2700	-0.521%	37	2,496	-66.077%
2026-03-04	15.3900	15.3900	15.3000	15.3500	-12.286%	21	2,471	-66.254%
2026-03-03	18.7500	19.1200	17.5000	17.5000	+2.941%	82	2,467	-70.400%
2026-03-02	17.0000	17.0000	17.0000	17.0000	-12.596%	1	2,429	-69.529%
2026-02-27	18.9000	20.0000	18.8500	19.4500	+6.284%	102	2,428	-73.368%
2026-02-26	16.5000	18.3000	16.5000	18.3000	+4.274%	48	2,439	-71.694%
2026-02-25	16.6500	17.6000	16.5500	17.5500	-7.437%	198	2,490	-70.484%
2026-02-24	21.1700	21.1700	18.6400	18.9600	-8.450%	102	2,490	-72.679%
2026-02-23	19.7500	21.5000	19.7500	20.7100	+17.271%	85	2,479	-74.988%
2026-02-20	16.3000	17.7500	15.8000	17.6600	+15.803%	32	2,462	-70.668%
2026-02-19	14.9000	15.2500	14.2900	15.2500	+2.280%	21	2,471	-66.033%
2026-02-18	14.8500	14.9100	14.6000	14.9100	-5.032%	9	2,473	-65.258%
2026-02-17	15.9500	16.0500	15.0500	15.7000	+10.954%	33	2,472	-67.006%
2026-02-13	14.7000	14.8000	13.7000	14.1500	-5.980%	22	2,488	-63.392%
2026-02-12	15.2000	16.3500	14.7500	15.0500	-0.987%	46	2,488	-65.581%
2026-02-11	14.3400	15.7300	14.0000	15.2000	+9.668%	78	2,477	-65.921%
2026-02-10	14.0500	14.1500	13.3000	13.8600	-7.846%	170	2,481	-62.626%
2026-02-09	17.7000	17.7000	14.8000	15.0400	-27.762%	40	2,354	-65.559%
2026-02-06	21.0600	21.6000	20.3900	20.8200	-11.215%	71	2,390	-75.120%
2026-02-05	19.2100	23.4500	19.1400	23.4500	+20.133%	565	2,421	-77.910%
2026-02-04	18.3500	19.5600	16.8000	19.5200	+21.620%	755	1,940	-73.463%
2026-02-03	15.6000	16.6000	15.0200	16.0500	+19.776%	12	1,349	-67.726%
2026-02-02	11.5500	13.4000	11.1500	13.4000	+5.762%	109	1,346	-61.343%
2026-01-30	12.1500	12.7000	11.5000	12.6700	+1.360%	26	1,287	-59.116%
2026-01-29	11.6500	13.1500	11.6500	12.5000	+25.628%	71	1,283	-58.560%
2026-01-28	8.6000	10.1500	8.6000	9.9500	+5.291%	258	1,242	-47.940%
2026-01-27	9.4500	9.4500	9.4500	9.4500	+7.143%	1	1,117	-45.185%
2026-01-26	8.8200	8.8200	8.8200	8.8200	-4.649%	1	1,117	-41.270%
2026-01-23	10.0000	10.0000	9.2500	9.2500	+7.558%	9	1,117	-44.000%
2026-01-22	8.6000	8.6000	8.6000	8.6000	-13.219%	5	1,108	-39.767%
2026-01-21	9.3700	10.5200	9.3700	9.9100	+14.699%	14	1,108	-47.730%
2026-01-20	7.9500	8.6400	7.9500	8.6400	+25.764%	10	1,106	-40.046%
2026-01-16	6.8700	6.8700	6.8700	6.8700	-1.857%	1	1,100	-24.600%
2026-01-15	6.6000	7.0000	6.6000	7.0000	+4.167%	21	1,100	-26.000%
2026-01-14	6.0000	6.7400	6.0000	6.7200	+26.792%	16	1,090	-22.917%
2026-01-12	5.8500	5.8500	5.3000	5.3000	-12.397%	78	1,087	-2.264%
2026-01-09	5.9500	6.0500	5.9500	6.0500	-12.319%	2	1,023	-14.380%
2026-01-08	6.9000	6.9500	6.9000	6.9000	+1.471%	6	1,024	-24.928%
2026-01-06	6.8000	6.8000	6.8000	6.8000	+9.677%	7	1,020	-23.824%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+1.639%	1	1,015	-16.452%
2025-12-24	6.1800	6.1800	6.1000	6.1000	-4.688%	3	1,014	-15.082%
2025-12-22	6.4000	6.4000	6.4000	6.4000	-11.967%	1	1,014	-19.063%
2025-12-19	7.2700	7.2700	7.2700	7.2700	-23.069%	1	1,014	-28.748%
2025-12-18	8.8500	9.4500	8.8500	9.4500	+5.000%	102	1,015	-45.185%
2025-12-17	9.1000	9.1000	9.0000	9.0000	+20.968%	11	1,013	-42.444%
2025-12-16	7.7500	7.7500	7.4400	7.4400	-7.807%	13	1,013	-30.376%
2025-12-12	8.3700	8.3700	8.0700	8.0700	+24.154%	3	1,013	-35.812%
2025-12-11	7.7000	7.7000	6.5000	6.5000	+28.713%	57	1,015	-20.308%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-11.248%	1	1,057	+2.574%
2025-12-05	5.6700	5.6900	5.6700	5.6900	-16.934%	2	1,057	-8.963%
2025-12-03	6.8500	6.8500	6.8500	6.8500	-4.330%	1	1,057	-24.380%
2025-12-02	7.1600	7.1600	7.1600	7.1600	-2.052%	2	1,057	-27.654%
2025-11-26	7.3100	7.3100	7.3100	7.3100	-14.702%	2	1,059	-29.138%
2025-11-25	9.2100	9.9500	8.4400	8.5700	+5.933%	797	1,059	-39.557%
2025-11-24	8.6000	9.0400	8.0900	8.0900	-10.111%	317	1,281	-35.970%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+76.125%	1	1,494	-42.444%
2025-11-19	5.2400	5.4200	5.1100	5.1100	-6.239%	720	1,493	+1.370%
2025-11-18	6.0400	6.0600	5.4500	5.4500	-5.546%	144	2,169	-4.954%
2025-11-17	5.7300	5.9500	5.5800	5.7700	+31.136%	1,000	2,212	-10.225%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+3.286%	1	2,893	+17.727%
2025-11-11	4.2000	4.3500	4.1500	4.2600	+12.105%	2,890	14	+21.596%
2025-11-06	3.8000	3.8000	3.8000	3.8000	+16.208%	1	14	+36.316%
2025-11-05	3.2700	3.2700	3.2700	3.2700	-3.824%	10	13	+58.410%
2025-10-30	3.4100	3.4100	3.4000	3.4000	+11.475%	12	13	+52.353%
2025-10-29	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	+69.836%