Dark

ORCL20260717P150
ORCL Jul 17 2026 150.00 Put (ORCL260717P00150000)
option OPRA

EOD

Jul 1, 2026

10.84+27.981%(+2.37)1,035

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	11.0200	8.7100	10.8400	+27.981%	1,035	8,690	0.000%
2026-06-30	8.8000	10.1000	7.4000	8.4700	+3.041%	309	8,533	+27.981%
2026-06-29	6.0600	9.8500	5.4800	8.2200	+0.122%	2,231	8,518	+31.873%
2026-06-26	7.3200	8.2500	6.3400	8.2100	+22.537%	3,442	7,750	+32.034%
2026-06-25	5.6500	8.1000	5.6500	6.7000	+25.234%	1,868	7,804	+61.791%
2026-06-24	3.5700	6.1500	3.0500	5.3500	+59.701%	1,535	6,989	+102.617%
2026-06-23	2.3000	3.4000	1.8600	3.3500	+95.906%	901	6,943	+223.582%
2026-06-22	1.3400	1.8700	1.0800	1.7100	+39.024%	1,072	6,788	+533.918%
2026-06-18	1.7800	1.7800	1.0600	1.2300	-12.766%	145	6,401	+781.301%
2026-06-17	1.2200	1.4100	0.9500	1.4100	+30.556%	1,025	6,401	+668.794%
2026-06-16	1.1400	1.1500	0.8900	1.0800	+4.854%	360	6,401	+903.704%
2026-06-15	1.5300	1.6000	0.9600	1.0300	-46.354%	584	6,233	+952.427%
2026-06-12	2.0000	2.5000	1.8900	1.9200	-8.571%	657	6,233	+464.583%
2026-06-11	2.8600	3.1100	2.0700	2.1000	+10.526%	1,496	6,233	+416.190%
2026-06-10	2.1900	2.2300	1.5800	1.9000	-0.524%	1,513	6,121	+470.526%
2026-06-09	1.6800	2.4600	1.5800	1.9100	+13.690%	454	6,678	+467.539%
2026-06-08	1.7000	1.7500	1.6000	1.6800	+5.000%	96	6,718	+545.238%
2026-06-05	0.9700	1.7500	0.9700	1.6000	+102.532%	191	6,760	+577.500%
2026-06-04	1.0200	1.1000	0.7900	0.7900	-17.708%	588	6,781	+1,272.152%
2026-06-03	1.0000	1.0200	0.9200	0.9600	+12.941%	111	6,926	+1,029.167%
2026-06-02	1.0000	1.1000	0.7200	0.8500	+8.974%	2,587	6,912	+1,175.294%
2026-06-01	1.5800	1.5800	0.7800	0.7800	-42.222%	438	6,512	+1,289.744%
2026-05-29	1.8400	1.8400	1.3200	1.3500	-31.472%	176	6,668	+702.963%
2026-05-28	2.7000	2.7000	1.9500	1.9700	-34.551%	138	6,682	+450.254%
2026-05-27	3.1500	3.5000	3.0000	3.0100	-5.346%	63	6,723	+260.133%
2026-05-26	3.3600	3.4200	2.9100	3.1800	-6.471%	134	6,698	+240.881%
2026-05-22	3.4300	3.6500	3.1500	3.4000	-14.787%	1,702	6,683	+218.824%
2026-05-21	4.2000	4.3500	3.7000	3.9900	-8.065%	235	6,508	+171.679%
2026-05-20	5.5000	5.5000	4.3400	4.3400	-20.367%	1,038	6,508	+149.770%
2026-05-19	4.7600	5.4500	4.6000	5.4500	+17.204%	103	6,922	+98.899%
2026-05-18	5.0000	5.2500	4.6500	4.6500	+15.672%	206	6,922	+133.118%
2026-05-15	4.4800	4.6000	3.9600	4.0200	+4.416%	111	6,922	+169.652%
2026-05-14	4.7800	4.9000	3.8000	3.8500	-15.385%	2,142	6,786	+181.558%
2026-05-13	4.4400	4.9500	4.4300	4.5500	-11.650%	125	4,934	+138.242%
2026-05-12	5.0500	5.7000	4.9900	5.1500	+20.327%	230	4,934	+110.485%
2026-05-11	4.8000	4.8000	4.1500	4.2800	-3.820%	142	4,934	+153.271%
2026-05-08	5.1600	5.2500	4.3900	4.4500	-7.292%	105	4,732	+143.596%
2026-05-07	4.5000	4.9500	4.3700	4.8000	-7.514%	989	4,740	+125.833%
2026-05-06	5.9900	6.0000	5.1100	5.1900	-13.500%	103	5,125	+108.863%
2026-05-05	6.2600	6.3700	5.9800	6.0000	-7.692%	154	5,069	+80.667%
2026-05-04	7.3500	7.3500	6.2500	6.5000	-19.753%	180	5,045	+66.769%
2026-05-01	8.7600	8.9500	7.8100	8.1000	-25.688%	42	4,982	+33.827%
2026-04-30	11.1000	11.5500	10.6300	10.9000	+0.926%	36	4,982	-0.550%
2026-04-29	11.1500	11.7600	10.5000	10.8000	+8.000%	39	4,986	+0.370%
2026-04-28	11.0000	11.0700	9.7000	10.0000	+18.343%	140	4,957	+8.400%
2026-04-27	9.1000	9.1600	8.3000	8.4500	+3.681%	23	4,941	+28.284%
2026-04-24	7.6900	9.0000	7.5000	8.1500	+3.822%	194	4,924	+33.006%
2026-04-23	7.5300	8.1000	6.8000	7.8500	+33.959%	359	4,885	+38.089%
2026-04-22	5.7500	6.0900	5.6000	5.8600	-12.144%	210	4,730	+84.983%
2026-04-21	7.3500	7.4000	6.2000	6.6700	-7.361%	52	4,703	+62.519%
2026-04-20	7.6000	7.8000	7.2000	7.2000	-5.263%	104	4,680	+50.556%
2026-04-17	6.9100	7.9000	6.8700	7.6000	+0.930%	955	4,670	+42.632%
2026-04-16	8.2000	8.4500	7.5100	7.5300	-19.979%	137	4,163	+43.958%
2026-04-15	9.6500	9.9000	9.3400	9.4100	-19.778%	66	4,205	+15.197%
2026-04-14	10.5500	12.0700	10.5500	11.7300	-18.767%	217	4,204	-7.587%
2026-04-13	20.4900	20.7500	14.4400	14.4400	-35.305%	61	4,155	-24.931%
2026-04-10	22.8500	22.8500	21.6200	22.3200	-0.623%	24	4,158	-51.434%
2026-04-09	20.4500	22.8500	20.4500	22.4600	+22.867%	123	4,164	-51.736%
2026-04-08	16.2500	19.1000	15.9600	18.2800	-9.951%	112	4,214	-40.700%
2026-04-07	19.7600	21.1300	19.7600	20.3000	+7.578%	115	4,216	-46.601%
2026-04-06	19.5700	19.5700	18.8400	18.8700	-1.974%	42	4,220	-42.554%
2026-04-02	19.1000	19.5000	19.1000	19.2500	-0.875%	7	4,218	-43.688%
2026-04-01	18.5500	19.5300	18.5500	19.4200	-0.512%	105	4,218	-44.181%
2026-03-31	22.4000	22.4400	19.5200	19.5200	-19.305%	22	4,227	-44.467%
2026-03-30	22.7300	24.1900	22.7300	24.1900	+4.492%	50	4,227	-55.188%
2026-03-27	23.2700	23.3000	22.1900	23.1500	+8.329%	426	4,217	-53.175%
2026-03-26	21.0000	21.3700	19.5500	21.3700	+6.318%	113	3,973	-49.275%
2026-03-25	17.8800	20.1100	17.8800	20.1000	+8.649%	23	3,957	-46.070%
2026-03-24	17.3200	18.8000	17.3200	18.5000	+16.425%	105	3,957	-41.405%
2026-03-23	16.1800	16.6800	15.6600	15.8900	-16.368%	20	3,895	-31.781%
2026-03-20	17.5000	19.0000	17.3000	19.0000	+18.750%	158	3,892	-42.947%
2026-03-19	16.3500	16.3500	16.0000	16.0000	-3.323%	48	3,886	-32.250%
2026-03-18	16.1500	17.0300	16.1500	16.5500	+2.795%	7	3,847	-34.502%
2026-03-17	15.2000	16.1000	14.8500	16.1000	+0.124%	34	3,849	-32.671%
2026-03-16	15.6000	16.0800	15.5900	16.0800	-1.711%	4	3,827	-32.587%
2026-03-13	15.9000	16.8500	15.9000	16.3600	+7.138%	135	3,839	-33.741%
2026-03-12	14.1500	15.2700	13.9000	15.2700	+7.158%	154	3,756	-29.011%
2026-03-11	12.8000	14.8300	12.2500	14.2500	-30.657%	80	3,682	-23.930%
2026-03-10	19.7500	20.9500	19.3300	20.5500	-0.677%	529	3,674	-47.251%
2026-03-09	22.5000	22.5000	20.6900	20.6900	-1.476%	22	3,763	-47.608%
2026-03-06	18.4200	21.0000	18.0600	21.0000	+6.329%	3	3,755	-48.381%
2026-03-05	19.1800	20.3300	19.1800	19.7500	-1.741%	31	3,755	-45.114%
2026-03-04	21.1500	21.1500	19.6700	20.1000	-7.756%	39	3,742	-46.070%
2026-03-03	22.4700	22.4700	21.3100	21.7900	-4.220%	60	3,743	-50.252%
2026-03-02	23.8000	23.8000	21.9000	22.7500	-7.969%	19	3,720	-52.352%
2026-02-27	24.4800	25.1000	24.4800	24.7200	+11.502%	10	3,715	-56.149%
2026-02-26	22.7000	23.3800	22.1700	22.1700	-3.188%	9	3,706	-51.105%
2026-02-25	21.3900	22.9000	21.3900	22.9000	-4.821%	123	3,664	-52.664%
2026-02-24	24.2900	24.2900	23.9300	24.0600	-10.724%	6	3,664	-54.946%
2026-02-23	24.6000	27.2600	24.6000	26.9500	+18.306%	11	3,661	-59.777%
2026-02-20	20.6000	22.7800	20.6000	22.7800	+16.165%	31	3,662	-52.414%
2026-02-19	19.1000	19.6100	18.7500	19.6100	+0.564%	27	3,663	-44.722%
2026-02-18	21.0000	21.0000	19.4000	19.5000	-2.743%	74	3,643	-44.410%
2026-02-17	19.5100	20.0500	19.5100	20.0500	+8.261%	2	3,697	-45.935%
2026-02-13	19.1500	19.3000	18.1300	18.5200	-5.123%	13	3,694	-41.469%
2026-02-12	19.0500	21.0500	19.0000	19.5200	-0.662%	99	3,694	-44.467%
2026-02-11	19.4000	20.5000	19.4000	19.6500	+10.084%	117	3,687	-44.835%
2026-02-10	19.0100	19.0100	17.3500	17.8500	-9.345%	21	3,684	-39.272%
2026-02-09	21.1000	21.1000	19.2000	19.6900	-25.190%	28	3,687	-44.947%
2026-02-06	26.4300	27.0400	25.9000	26.3200	-11.171%	67	3,675	-58.815%
2026-02-05	26.6000	29.6300	26.0800	29.6300	+22.692%	24	3,627	-63.415%
2026-02-04	22.2000	24.8300	22.1000	24.1500	+16.610%	1,091	3,622	-55.114%
2026-02-03	18.6800	21.1800	18.6800	20.7100	+18.343%	22	2,624	-47.658%
2026-02-02	15.4500	17.5000	14.9700	17.5000	+7.165%	628	2,617	-38.057%
2026-01-30	16.3500	16.3500	16.3000	16.3300	-2.040%	53	2,399	-33.619%
2026-01-29	15.3500	17.4000	15.3500	16.6700	+29.225%	145	2,366	-34.973%
2026-01-28	12.7000	13.7000	12.1400	12.9000	+1.335%	38	2,223	-15.969%
2026-01-27	11.9600	12.9600	11.9600	12.7300	+20.664%	106	2,218	-14.847%
2026-01-26	11.2000	11.2000	10.4500	10.5500	-13.878%	17	2,202	+2.749%
2026-01-23	12.6500	12.6500	11.7000	12.2500	+1.240%	53	2,201	-11.510%
2026-01-22	12.0000	12.1000	11.6500	12.1000	-10.037%	13	2,214	-10.413%
2026-01-21	12.9000	14.4000	12.8500	13.4500	+18.502%	518	2,208	-19.405%
2026-01-20	10.5300	11.3500	10.5300	11.3500	+19.474%	46	2,088	-4.493%
2026-01-15	9.1000	9.5000	9.1000	9.5000	+1.604%	13	2,107	+14.105%
2026-01-14	8.5200	9.4000	8.5200	9.3500	+25.841%	1,069	2,097	+15.936%
2026-01-12	7.3200	7.4300	7.3000	7.4300	-7.702%	6	1,875	+45.895%
2026-01-09	9.1000	9.1000	8.0500	8.0500	-14.725%	26	1,880	+34.658%
2026-01-08	9.6800	9.6800	9.4000	9.4400	+7.517%	6	1,855	+14.831%
2026-01-07	8.8500	8.8500	8.7800	8.7800	-4.565%	441	1,849	+23.462%
2026-01-06	9.1500	9.2500	9.1500	9.2000	+1.099%	24	1,410	+17.826%
2026-01-05	8.8200	9.1000	8.8200	9.1000	+7.059%	64	1,392	+19.121%
2026-01-02	8.6000	8.6000	8.5000	8.5000	+6.250%	5	1,392	+27.529%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-6.760%	1	1,391	+35.500%
2025-12-29	8.8000	8.8000	8.5400	8.5800	+1.538%	20	1,392	+26.340%
2025-12-26	8.4500	8.4500	8.4500	8.4500	-0.588%	1	1,385	+28.284%
2025-12-24	8.6500	8.6500	8.5000	8.5000	-1.734%	3	1,383	+27.529%
2025-12-23	8.7500	8.7500	8.6500	8.6500	+4.217%	3	1,383	+25.318%
2025-12-22	8.4000	8.4400	8.3000	8.3000	-9.290%	13	1,382	+30.602%
2025-12-19	10.2000	10.2000	9.0600	9.1500	-27.381%	17	1,379	+18.470%
2025-12-18	11.4000	12.6000	11.4000	12.6000	-1.869%	55	1,387	-13.968%
2025-12-17	12.3500	12.8400	12.2700	12.8400	+24.781%	317	1,384	-15.576%
2025-12-16	10.5000	10.5100	10.2900	10.2900	-6.455%	478	1,080	+5.345%
2025-12-15	11.2000	12.1500	10.9900	11.0000	+5.465%	18	618	-1.455%
2025-12-12	9.2500	11.2000	9.2500	10.4300	+16.536%	40	618	+3.931%
2025-12-11	10.5900	10.5900	8.9500	8.9500	+34.789%	20	589	+21.117%
2025-12-09	6.6400	6.6400	6.6400	6.6400	-7.133%	1	583	+63.253%
2025-12-08	7.1500	7.1500	7.1500	7.1500	-12.805%	1	582	+51.608%
2025-12-04	8.9500	8.9500	8.2000	8.2000	-7.345%	2	582	+32.195%
2025-12-03	9.5000	9.5000	8.8500	8.8500	-9.694%	4	583	+22.486%
2025-12-02	9.3500	9.8000	8.5700	9.8000	-2.293%	16	580	+10.612%
2025-12-01	10.0100	10.0300	10.0100	10.0300	-4.019%	2	579	+8.076%
2025-11-28	11.0000	11.0000	10.4500	10.4500	+5.984%	35	579	+3.732%
2025-11-26	9.9500	9.9500	9.8500	9.8600	-11.964%	23	530	+9.939%
2025-11-25	11.8500	11.8500	11.2000	11.2000	+5.164%	3	530	-3.214%
2025-11-24	11.4000	11.4500	10.6000	10.6500	-6.579%	61	529	+1.784%
2025-11-21	12.0000	12.0600	11.2400	11.4000	+84.168%	504	518	-4.912%
2025-11-20	6.1900	6.1900	6.1900	6.1900	-20.335%	2	17	+75.121%
2025-11-18	7.7700	7.7700	7.7700	7.7700	+5.714%	1	19	+39.511%
2025-11-13	7.3500	7.3500	7.3500	7.3500	+25.641%	2	19	+47.483%
2025-11-12	5.8500	5.8500	5.8500	5.8500	+31.461%	1	18	+85.299%
2025-11-05	4.6000	4.6000	4.4500	4.4500	+25.000%	7	17	+143.596%
2025-10-23	3.5600	3.5600	3.5600	3.5600	+4.706%	1	16	+204.494%
2025-10-08	3.4000	3.4000	3.4000	3.4000	+0.890%	5	15	+218.824%
2025-10-03	3.3700	3.3700	3.3700	3.3700	0.000%	10	10	+221.662%