Dark

ORCL20260717P145
ORCL Jul 17 2026 145.00 Put (ORCL260717P00145000)
option OPRA

EOD

Jul 1, 2026

7.86+25.760%(+1.61)1,257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.6900	8.0000	6.2200	7.8600	+25.760%	1,257	7,351	0.000%
2026-06-30	6.3300	7.2000	5.2500	6.2500	+5.932%	692	6,919	+25.760%
2026-06-29	3.7500	7.2000	3.7500	5.9000	+1.724%	2,392	6,745	+33.220%
2026-06-26	5.0000	5.8000	4.6500	5.8000	+21.593%	948	6,084	+35.517%
2026-06-25	4.1200	5.8500	4.1200	4.7700	+24.543%	695	6,156	+64.780%
2026-06-24	2.4600	4.3100	2.0800	3.8300	+66.522%	764	6,018	+105.222%
2026-06-23	1.6000	2.3000	1.3500	2.3000	+88.525%	316	5,924	+241.739%
2026-06-22	0.9700	1.3000	0.9100	1.2200	+40.230%	122	5,766	+544.262%
2026-06-18	1.1500	1.1500	0.8600	0.8700	-1.136%	197	5,711	+803.448%
2026-06-17	0.7500	0.8800	0.7000	0.8800	+10.000%	97	5,711	+793.182%
2026-06-16	0.7500	0.8200	0.6700	0.8000	+5.263%	96	5,711	+882.500%
2026-06-15	1.1800	1.1800	0.6700	0.7600	-44.928%	240	5,574	+934.211%
2026-06-12	1.5500	1.8700	1.3800	1.3800	-11.538%	557	5,574	+469.565%
2026-06-11	1.9100	2.2900	1.5200	1.5600	+1.961%	803	5,574	+403.846%
2026-06-10	1.5000	1.5300	1.2500	1.5300	+2.000%	214	5,360	+413.725%
2026-06-09	1.2900	1.9300	1.1600	1.5000	+11.940%	69	5,368	+424.000%
2026-06-08	1.2600	1.4000	1.2600	1.3400	+0.752%	318	5,374	+486.567%
2026-06-05	0.8400	1.3300	0.8400	1.3300	+104.615%	66	5,114	+490.977%
2026-06-04	0.8000	0.8200	0.6500	0.6500	-17.722%	124	5,125	+1,109.231%
2026-06-03	0.8000	0.8200	0.7400	0.7900	-11.236%	29	5,087	+894.937%
2026-06-02	0.6500	0.9000	0.4700	0.8900	+14.103%	100	5,079	+783.146%
2026-06-01	1.0000	1.0000	0.7700	0.7800	-28.440%	34	5,056	+907.692%
2026-05-29	1.4500	1.4500	1.0800	1.0900	-31.013%	125	5,068	+621.101%
2026-05-28	2.0000	2.0400	1.4800	1.5800	-32.189%	110	5,024	+397.468%
2026-05-27	2.5400	2.6500	2.2900	2.3300	-6.048%	83	5,079	+237.339%
2026-05-26	2.6200	2.6600	2.2100	2.4800	-5.344%	185	5,132	+216.935%
2026-05-22	2.9000	2.9000	2.5400	2.6200	-15.484%	39	5,127	+200.000%
2026-05-21	3.2400	3.3500	3.1000	3.1000	-11.429%	114	5,119	+153.548%
2026-05-20	4.6900	4.6900	3.5000	3.5000	-16.468%	1,410	5,119	+124.571%
2026-05-19	3.6900	4.2000	3.6900	4.1900	+8.269%	11	3,903	+87.589%
2026-05-18	3.9400	4.0000	3.8300	3.8700	+15.522%	37	3,903	+103.101%
2026-05-15	3.6300	3.6300	3.1500	3.3500	+6.013%	97	3,903	+134.627%
2026-05-14	3.7400	3.8600	3.0800	3.1600	-12.222%	67	3,942	+148.734%
2026-05-13	3.8000	3.9000	3.5500	3.6000	-10.000%	54	3,918	+118.333%
2026-05-12	4.2000	4.2000	4.0000	4.0000	+16.279%	54	3,918	+96.500%
2026-05-11	3.8000	3.8600	3.3500	3.4400	-4.709%	129	3,918	+128.488%
2026-05-08	4.0000	4.0500	3.5800	3.6100	-9.750%	1,523	3,879	+117.729%
2026-05-07	3.6500	4.1400	3.5600	4.0000	-6.323%	43	2,571	+96.500%
2026-05-06	4.5000	4.8000	4.1900	4.2700	-11.042%	95	2,578	+84.075%
2026-05-05	4.9200	5.1500	4.8000	4.8000	-11.111%	18	2,605	+63.750%
2026-05-04	6.1500	6.1500	5.1000	5.4000	-18.797%	60	2,609	+45.556%
2026-05-01	7.4700	7.4700	6.4700	6.6500	-24.689%	51	2,619	+18.195%
2026-04-30	9.4000	9.4000	8.8300	8.8300	+1.494%	298	2,619	-10.985%
2026-04-29	9.2000	9.3900	8.5500	8.7000	+7.011%	40	2,809	-9.655%
2026-04-28	8.3000	8.8000	7.9000	8.1300	+18.686%	296	2,803	-3.321%
2026-04-27	7.5000	7.5200	6.8200	6.8500	+3.318%	16	2,718	+14.745%
2026-04-24	6.4500	7.2000	6.4500	6.6300	+5.238%	155	2,711	+18.552%
2026-04-23	6.0000	6.4000	5.6000	6.3000	+33.758%	59	2,736	+24.762%
2026-04-22	4.9500	4.9500	4.6000	4.7100	-9.249%	64	2,739	+66.879%
2026-04-21	5.9200	5.9200	5.0900	5.1900	-13.065%	21	2,730	+51.445%
2026-04-20	6.0000	6.3000	5.9700	5.9700	-5.238%	127	2,730	+31.658%
2026-04-17	5.4800	6.3900	5.4800	6.3000	+3.279%	147	2,615	+24.762%
2026-04-16	6.6400	7.1500	6.1000	6.1000	-22.293%	254	2,638	+28.852%
2026-04-15	8.1500	8.2700	7.8000	7.8500	-20.787%	64	2,487	+0.127%
2026-04-14	9.3000	10.0500	8.9400	9.9100	-21.349%	462	2,477	-20.686%
2026-04-13	14.7500	14.7500	12.5000	12.6000	-34.204%	99	2,321	-37.619%
2026-04-10	19.1000	19.2500	18.4500	19.1500	+0.052%	736	2,301	-58.956%
2026-04-09	17.2000	19.7500	17.2000	19.1400	+21.911%	63	1,921	-58.934%
2026-04-08	14.1500	16.4500	14.1500	15.7000	-10.234%	547	1,938	-49.936%
2026-04-07	17.0800	18.3000	17.0700	17.4900	+8.230%	45	1,894	-55.060%
2026-04-06	16.0000	16.3400	16.0000	16.1600	-3.407%	23	1,886	-51.361%
2026-04-02	18.7000	18.7000	16.6400	16.7300	+2.638%	54	1,854	-53.019%
2026-04-01	16.2000	16.8600	15.8500	16.3000	-3.835%	269	1,854	-51.779%
2026-03-31	18.4700	18.5200	16.9500	16.9500	-19.592%	13	1,821	-53.628%
2026-03-30	20.4500	21.0800	19.5200	21.0800	+5.242%	148	1,825	-62.713%
2026-03-27	19.3700	20.4500	19.3700	20.0300	+10.358%	131	1,921	-60.759%
2026-03-26	17.3400	18.3000	16.8500	18.1500	+4.250%	148	1,879	-56.694%
2026-03-25	15.5600	17.4100	15.5600	17.4100	+9.497%	10	1,781	-54.854%
2026-03-24	14.8800	16.4700	14.8800	15.9000	+11.579%	26	1,775	-50.566%
2026-03-23	13.6500	14.2500	13.6500	14.2500	-14.157%	309	1,775	-44.842%
2026-03-20	15.2000	16.6000	15.2000	16.6000	+20.727%	5	1,934	-52.651%
2026-03-19	14.0500	14.0500	13.7500	13.7500	-4.181%	130	1,934	-42.836%
2026-03-18	14.3000	14.3500	14.3000	14.3500	+7.895%	23	1,994	-45.226%
2026-03-17	13.5000	13.5000	12.7300	13.3000	-4.179%	29	1,994	-40.902%
2026-03-16	13.7500	13.9000	13.5000	13.8800	-7.467%	84	1,999	-43.372%
2026-03-13	13.5000	15.0000	13.1000	15.0000	+14.155%	71	1,999	-47.600%
2026-03-12	12.7000	13.1400	12.7000	13.1400	+5.120%	11	1,950	-40.183%
2026-03-11	11.1000	12.6500	10.4500	12.5000	-29.775%	92	1,954	-37.120%
2026-03-10	17.3000	17.8500	17.3000	17.8000	-1.111%	139	1,927	-55.843%
2026-03-09	20.0000	20.1000	18.0000	18.0000	+12.711%	151	1,828	-56.333%
2026-03-06	18.0000	18.0000	15.9700	15.9700	-8.743%	120	1,823	-50.783%
2026-03-05	16.5000	17.6000	16.4500	17.5000	-0.850%	49	1,823	-55.086%
2026-03-04	17.9500	18.3500	17.6500	17.6500	-7.592%	6	1,830	-55.467%
2026-03-03	21.3500	21.3500	19.1000	19.1000	-2.551%	5	1,830	-58.848%
2026-03-02	22.7100	22.7100	19.3100	19.6000	-11.312%	343	1,833	-59.898%
2026-02-27	21.5000	22.3700	21.1500	22.1000	+12.468%	84	1,622	-64.434%
2026-02-26	19.8000	20.9500	19.5000	19.6500	0.000%	186	1,617	-60.000%
2026-02-25	19.1000	19.8000	18.7500	19.6500	-8.520%	167	1,445	-60.000%
2026-02-24	23.6400	23.7800	21.3500	21.4800	-9.862%	14	1,445	-63.408%
2026-02-23	22.8000	24.1900	22.6500	23.8300	+19.568%	15	1,443	-67.016%
2026-02-20	18.9500	19.9300	18.9500	19.9300	+15.202%	7	1,443	-60.562%
2026-02-19	16.4500	17.3000	16.4500	17.3000	+1.110%	12	1,438	-54.566%
2026-02-18	17.2500	17.4100	16.8500	17.1100	-3.606%	172	1,438	-54.062%
2026-02-17	18.2000	18.3500	17.3500	17.7500	+9.096%	18	1,435	-55.718%
2026-02-13	16.7600	16.8500	15.8200	16.2700	-6.494%	19	1,440	-51.690%
2026-02-11	17.8000	17.8000	17.4000	17.4000	+5.455%	4	1,440	-54.828%
2026-02-10	16.0500	16.5000	15.3300	16.5000	-4.899%	104	1,439	-52.364%
2026-02-09	20.0000	20.0000	17.1000	17.3500	-25.855%	8	1,388	-54.697%
2026-02-06	24.0500	24.0500	23.2200	23.4000	-7.143%	229	1,391	-66.410%
2026-02-05	22.4000	25.2000	22.4000	25.2000	+20.979%	43	1,272	-68.810%
2026-02-04	19.3300	22.2300	19.3300	20.8300	+13.084%	60	1,266	-62.266%
2026-02-03	17.7500	18.8600	17.7500	18.4200	+27.034%	8	1,239	-57.329%
2026-01-30	13.3000	14.5000	13.2000	14.5000	+1.826%	53	1,237	-45.793%
2026-01-29	13.5200	15.3400	13.5200	14.2400	+21.709%	189	1,208	-44.803%
2026-01-28	10.4400	11.7000	10.4400	11.7000	+5.882%	22	1,184	-32.821%
2026-01-27	10.6500	11.0500	10.2200	11.0500	+13.918%	242	1,184	-28.869%
2026-01-26	9.7000	9.7000	9.7000	9.7000	-5.825%	2	1,018	-18.969%
2026-01-23	10.3000	10.3000	10.3000	10.3000	+1.980%	170	1,018	-23.689%
2026-01-22	10.4500	10.5000	10.1000	10.1000	-10.302%	13	917	-22.178%
2026-01-21	11.1700	11.2600	11.1200	11.2600	+12.600%	4	917	-30.195%
2026-01-20	9.3000	10.0000	9.3000	10.0000	+26.582%	202	916	-21.400%
2026-01-16	8.5000	8.5000	7.9000	7.9000	-0.126%	303	525	-0.506%
2026-01-15	7.9100	7.9100	7.9100	7.9100	+27.581%	3	525	-0.632%
2026-01-12	6.2000	6.2000	6.2000	6.2000	-18.954%	7	523	+26.774%
2026-01-09	7.6500	7.6500	7.6500	7.6500	+2.685%	1	528	+2.745%
2026-01-07	7.4500	7.4500	7.4500	7.4500	-5.696%	10	529	+5.503%
2026-01-06	7.9000	7.9500	7.8000	7.9000	+1.282%	33	529	-0.506%
2026-01-05	7.8000	7.8000	7.8000	7.8000	+6.122%	10	513	+0.769%
2026-01-02	7.3000	7.3500	7.2500	7.3500	+2.083%	13	513	+6.939%
2025-12-31	7.2000	7.2000	7.2000	7.2000	+2.857%	3	514	+9.167%
2025-12-26	7.0000	7.0000	7.0000	7.0000	-2.371%	1	514	+12.286%
2025-12-22	7.1700	7.1700	7.1700	7.1700	-32.422%	3	515	+9.623%
2025-12-17	10.8700	10.9000	10.5800	10.6100	+19.887%	217	512	-25.919%
2025-12-16	9.1900	9.1900	8.8500	8.8500	-13.320%	4	295	-11.186%
2025-12-15	10.1100	10.5000	10.1100	10.2100	+13.444%	8	294	-23.017%
2025-12-12	8.4000	9.0000	8.4000	9.0000	+13.208%	2	286	-12.667%
2025-12-11	9.1200	9.1200	7.9500	7.9500	+40.708%	8	285	-1.132%
2025-12-10	5.6500	5.6500	5.6500	5.6500	-33.918%	1	282	+39.115%
2025-12-02	8.5500	8.5500	8.5500	8.5500	-9.524%	1	282	-8.070%
2025-11-28	9.4000	9.4500	9.4000	9.4500	-8.252%	21	281	-16.825%
2025-11-25	11.4000	11.4000	10.3000	10.3000	+5.102%	7	267	-23.689%
2025-11-24	9.8000	9.8000	9.8000	9.8000	-0.508%	1	266	-19.796%
2025-11-21	8.3000	11.2500	8.3000	9.8500	+86.553%	257	266	-20.203%
2025-11-20	5.2800	5.2800	5.2800	5.2800	-12.000%	1	30	+48.864%
2025-11-19	6.2200	6.2200	6.0000	6.0000	+4.712%	2	30	+31.000%
2025-11-14	5.7300	5.7300	5.7300	5.7300	+45.063%	25	29	+37.173%
2025-11-03	3.9500	3.9500	3.9500	3.9500	+10.644%	1	18	+98.987%
2025-10-20	3.5700	3.5700	3.5700	3.5700	+8.182%	2	18	+120.168%
2025-10-17	3.4000	3.4400	3.3000	3.3000	+22.677%	3	18	+138.182%
2025-10-13	2.6900	2.6900	2.6900	2.6900	+5.490%	1	17	+192.193%
2025-10-10	2.5500	2.5500	2.5500	2.5500	-23.881%	1	16	+208.235%
2025-09-30	3.3500	3.3500	3.3500	3.3500	0.000%	15	15	+134.627%