Dark

ORCL20260717P155
ORCL Jul 17 2026 155.00 Put (ORCL260717P00155000)
option OPRA

EOD

Jul 1, 2026

14.55+22.992%(+2.72)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	14.8500	12.3800	14.5500	+22.992%	119	6,597	0.000%
2026-06-30	11.6000	13.5500	10.1700	11.8300	+4.505%	175	6,578	+22.992%
2026-06-29	8.7500	13.2000	7.9500	11.3200	+2.258%	418	6,584	+28.534%
2026-06-26	9.6000	11.3000	9.1000	11.0700	+22.320%	312	6,678	+31.436%
2026-06-25	7.9000	10.9500	7.8200	9.0500	+20.667%	1,671	6,733	+60.773%
2026-06-24	5.1500	8.3600	4.5500	7.5000	+54.639%	652	6,222	+94.000%
2026-06-23	3.3200	4.8600	2.8200	4.8500	+88.716%	1,087	6,281	+200.000%
2026-06-22	1.8000	2.7000	1.6300	2.5700	+53.892%	171	5,529	+466.148%
2026-06-18	1.8700	2.2800	1.5000	1.6700	-11.170%	174	5,268	+771.257%
2026-06-17	1.5400	1.9900	1.3300	1.8800	+27.891%	225	5,268	+673.936%
2026-06-16	1.6200	1.6600	1.1900	1.4700	+5.755%	174	5,268	+889.796%
2026-06-15	1.8700	2.0200	1.2800	1.3900	-44.622%	434	4,769	+946.763%
2026-06-12	2.7500	3.3900	2.5000	2.5100	-8.059%	989	4,769	+479.681%
2026-06-11	4.2000	4.2400	2.7300	2.7300	+9.200%	2,713	4,769	+432.967%
2026-06-10	2.6400	3.2100	2.0300	2.5000	0.000%	387	3,108	+482.000%
2026-06-09	1.7800	3.1000	1.7500	2.5000	+14.155%	54	3,140	+482.000%
2026-06-08	2.1700	2.2100	2.0400	2.1900	+5.288%	116	3,115	+564.384%
2026-06-05	0.4000	2.2900	0.4000	2.0800	+110.101%	192	3,035	+599.519%
2026-06-04	1.2500	1.2600	0.9600	0.9900	-16.807%	41	3,039	+1,369.697%
2026-06-03	1.2700	1.3800	1.1300	1.1900	+13.333%	33	3,033	+1,122.689%
2026-06-02	1.1700	1.4600	0.9400	1.0500	-10.256%	112	3,054	+1,285.714%
2026-06-01	1.5000	1.6500	1.1700	1.1700	-31.977%	106	3,052	+1,143.590%
2026-05-29	2.0700	2.1300	1.6600	1.7200	-33.333%	608	3,078	+745.930%
2026-05-28	3.2500	3.4500	2.4800	2.5800	-33.846%	183	3,005	+463.953%
2026-05-27	4.2600	4.4300	3.9000	3.9000	-3.704%	51	2,984	+273.077%
2026-05-26	4.0500	4.3500	3.6500	4.0500	-3.800%	81	2,981	+259.259%
2026-05-22	4.8000	4.8000	3.9000	4.2100	-16.634%	322	2,965	+245.606%
2026-05-21	4.9500	5.3300	4.7400	5.0500	-7.339%	36	2,759	+188.119%
2026-05-20	6.4800	6.5100	5.4500	5.4500	-19.019%	591	2,759	+166.972%
2026-05-19	6.0000	6.7500	6.0000	6.7300	+11.794%	46	2,214	+116.196%
2026-05-18	6.2500	6.3200	5.8500	6.0200	+28.085%	268	2,214	+141.694%
2026-05-15	5.6800	5.6800	4.7000	4.7000	-3.292%	47	2,214	+209.574%
2026-05-14	5.2500	5.2500	4.7000	4.8600	-13.369%	314	2,236	+199.383%
2026-05-13	5.7100	5.9500	5.5000	5.6100	-8.780%	47	2,295	+159.358%
2026-05-12	6.3300	6.5400	6.1500	6.1500	+16.038%	33	2,295	+136.585%
2026-05-11	5.6500	5.6500	5.1600	5.3000	-2.752%	301	2,295	+174.528%
2026-05-08	6.2800	6.2800	5.3900	5.4500	-9.167%	26	2,230	+166.972%
2026-05-07	5.8500	6.0500	5.2000	6.0000	-4.153%	267	2,234	+142.500%
2026-05-06	7.1800	7.1800	6.0000	6.2600	-13.655%	60	2,237	+132.428%
2026-05-05	8.1500	8.1500	7.2500	7.2500	-6.932%	58	2,256	+100.690%
2026-05-04	8.2000	8.4800	7.6100	7.7900	-19.023%	109	2,257	+86.778%
2026-05-01	11.0700	11.3100	9.5600	9.6200	-24.549%	81	2,216	+51.247%
2026-04-30	13.6500	13.6500	12.7500	12.7500	-1.544%	91	2,216	+14.118%
2026-04-29	13.4500	13.5100	12.3600	12.9500	+7.380%	10	2,210	+12.355%
2026-04-28	12.3500	12.3500	11.6000	12.0600	+19.406%	68	2,204	+20.647%
2026-04-27	10.3800	11.0600	10.1000	10.1000	+2.330%	18	2,220	+44.059%
2026-04-24	9.0500	10.6500	9.0500	9.8700	+14.368%	100	2,218	+47.416%
2026-04-23	8.6000	9.2700	8.4000	8.6300	+22.411%	52	2,210	+68.598%
2026-04-22	7.2500	7.2700	6.7000	7.0500	-7.237%	130	2,221	+106.383%
2026-04-21	8.1500	8.1500	7.4500	7.6000	-14.607%	31	2,129	+91.447%
2026-04-20	8.0500	9.3000	8.0500	8.9000	-6.316%	278	2,129	+63.483%
2026-04-17	8.2000	9.5000	8.2000	9.5000	+3.825%	28	1,946	+53.158%
2026-04-16	9.9200	10.2000	8.9800	9.1500	-18.667%	365	1,926	+59.016%
2026-04-15	12.1500	12.1500	11.2500	11.2500	-19.643%	73	1,822	+29.333%
2026-04-14	12.9500	14.1100	12.9500	14.0000	-20.455%	70	1,770	+3.929%
2026-04-13	18.0000	18.0000	17.6000	17.6000	-28.455%	38	1,738	-17.330%
2026-04-10	26.4100	26.4100	24.5000	24.6000	-5.019%	48	1,722	-40.854%
2026-04-09	24.4500	26.2500	24.2500	25.9000	+19.907%	74	1,688	-43.822%
2026-04-08	19.5500	22.0000	19.5500	21.6000	-3.915%	169	1,635	-32.639%
2026-04-06	22.4800	22.4800	22.4800	22.4800	+2.415%	2	1,562	-35.276%
2026-04-02	21.9500	21.9500	21.9500	21.9500	+0.320%	2	1,564	-33.713%
2026-04-01	20.2400	22.0000	20.2400	21.8800	+0.829%	86	1,564	-33.501%
2026-03-31	25.6600	25.6600	21.7000	21.7000	-18.574%	41	1,596	-32.949%
2026-03-30	26.0000	26.7500	26.0000	26.6500	+2.500%	7	1,599	-45.403%
2026-03-27	26.1500	26.4000	25.5500	26.0000	+15.556%	85	1,597	-44.038%
2026-03-26	22.7500	22.7500	22.1000	22.5000	-0.662%	24	1,534	-35.333%
2026-03-25	20.3600	22.6500	20.3500	22.6500	+6.840%	4	1,533	-35.762%
2026-03-24	20.6000	21.2000	20.6000	21.2000	+16.164%	7	1,535	-31.368%
2026-03-23	18.2800	19.1000	18.2500	18.2500	-16.015%	17	1,535	-20.274%
2026-03-20	20.5000	21.7300	20.5000	21.7300	+19.725%	3	1,540	-33.042%
2026-03-19	18.7500	18.8000	18.1500	18.1500	-3.200%	80	1,542	-19.835%
2026-03-18	19.0500	19.0500	18.7500	18.7500	+3.022%	2	1,542	-22.400%
2026-03-17	17.6500	18.5500	17.6500	18.2000	-0.546%	9	1,541	-20.055%
2026-03-16	18.6000	18.6000	18.3000	18.3000	-6.442%	2	1,538	-20.492%
2026-03-13	18.8000	19.5600	18.0500	19.5600	+10.759%	80	1,538	-25.613%
2026-03-12	16.3500	17.6600	16.1500	17.6600	+7.225%	139	1,537	-17.610%
2026-03-11	14.7900	17.0100	14.1800	16.4700	-26.637%	52	1,437	-11.658%
2026-03-10	23.2700	23.6200	22.2000	22.4500	-7.803%	30	1,418	-35.189%
2026-03-09	24.3500	24.3500	24.3500	24.3500	+8.126%	1	1,430	-40.246%
2026-03-06	20.7000	22.5200	20.5000	22.5200	+0.626%	57	1,431	-35.391%
2026-03-05	21.5800	22.4500	21.5800	22.3800	-0.267%	7	1,386	-34.987%
2026-03-04	23.5000	23.5000	22.2900	22.4400	-8.221%	14	1,386	-35.160%
2026-03-03	24.9200	24.9200	24.4300	24.4500	-1.886%	12	1,386	-40.491%
2026-03-02	26.7500	26.7500	24.7600	24.9200	-12.408%	29	1,387	-41.613%
2026-02-27	27.1500	28.4500	26.8800	28.4500	+11.350%	21	1,366	-48.858%
2026-02-26	26.1500	26.3000	25.5500	25.5500	+4.842%	25	1,339	-43.053%
2026-02-25	24.0500	24.5000	24.0500	24.3700	-8.624%	5	1,353	-40.295%
2026-02-24	27.2500	27.2500	26.6700	26.6700	-10.503%	7	1,353	-45.444%
2026-02-23	28.9200	30.5000	28.5000	29.8000	+27.623%	118	1,352	-51.174%
2026-02-20	23.5500	23.5500	23.3500	23.3500	+8.858%	4	1,394	-37.687%
2026-02-19	21.5000	21.5000	21.3800	21.4500	-3.422%	3	1,390	-32.168%
2026-02-18	22.7000	22.7000	21.9000	22.2100	-3.435%	34	1,389	-34.489%
2026-02-17	21.9300	23.2000	21.9300	23.0000	+7.728%	4	1,374	-36.739%
2026-02-13	22.1100	22.1100	21.3000	21.3500	-3.175%	3	1,373	-31.850%
2026-02-12	22.2000	23.8800	21.5000	22.0500	+4.701%	19	1,373	-34.014%
2026-02-10	20.8500	21.0600	19.7000	21.0600	-5.772%	76	1,380	-30.912%
2026-02-09	22.9200	23.3500	21.8700	22.3500	-24.365%	14	1,328	-34.899%
2026-02-06	29.0400	30.0000	29.0400	29.5500	-3.777%	21	1,322	-50.761%
2026-02-05	27.4000	30.7100	27.4000	30.7100	+12.162%	15	1,316	-52.621%
2026-02-04	24.7800	27.9500	24.7800	27.3800	+24.738%	54	1,314	-46.859%
2026-02-03	21.0000	23.2000	21.0000	21.9500	+12.564%	334	1,290	-33.713%
2026-02-02	18.6000	19.5000	16.7500	19.5000	+3.175%	109	1,255	-25.385%
2026-01-30	18.2300	18.9000	17.3000	18.9000	+8.434%	146	1,241	-23.016%
2026-01-29	18.2500	19.8000	17.4300	17.4300	+14.822%	29	1,196	-16.523%
2026-01-28	14.9500	15.7000	13.9400	15.1800	+1.538%	13	1,197	-4.150%
2026-01-27	14.4000	14.9500	13.7500	14.9500	+19.124%	33	1,192	-2.676%
2026-01-26	12.5500	12.6000	12.5500	12.5500	-12.847%	66	1,167	+15.936%
2026-01-23	13.6500	14.4000	13.6500	14.4000	+4.348%	16	1,106	+1.042%
2026-01-22	14.0000	14.0300	13.7900	13.8000	-9.031%	207	1,090	+5.435%
2026-01-21	14.7900	15.1800	14.7500	15.1700	+11.136%	25	888	-4.087%
2026-01-20	12.1300	13.7500	12.1300	13.6500	+17.167%	223	878	+6.593%
2026-01-16	11.6500	11.6500	11.6500	11.6500	+9.906%	5	735	+24.893%
2026-01-15	10.7000	10.7000	10.5500	10.6000	-1.670%	441	735	+37.264%
2026-01-14	10.1600	10.7800	10.1600	10.7800	+28.640%	3	546	+34.972%
2026-01-12	9.1400	9.1400	8.3800	8.3800	-7.912%	3	546	+73.628%
2026-01-09	9.1000	9.1000	9.1000	9.1000	-16.895%	2	545	+59.890%
2026-01-08	11.4000	11.4000	10.8500	10.9500	+7.353%	359	546	+32.877%
2026-01-07	10.2000	10.2000	10.2000	10.2000	-3.318%	69	345	+42.647%
2026-01-06	10.7500	10.7500	10.5500	10.5500	0.000%	103	290	+37.915%
2026-01-05	10.5500	10.5500	10.5500	10.5500	+7.107%	10	152	+37.915%
2025-12-31	9.5500	10.0500	9.5500	9.8500	+4.787%	162	152	+47.716%
2025-12-30	9.5000	9.5000	9.4000	9.4000	-4.665%	2	152	+54.787%
2025-12-29	9.9500	9.9500	9.8600	9.8600	+3.246%	15	152	+47.566%
2025-12-26	9.5500	9.5500	9.5500	9.5500	-12.385%	1	140	+52.356%
2025-12-19	10.9000	10.9000	10.9000	10.9000	-25.086%	5	140	+33.486%
2025-12-18	13.8000	14.5500	13.8000	14.5500	+1.748%	15	140	0.000%
2025-12-17	14.5000	14.5000	14.2800	14.3000	+17.695%	53	138	+1.748%
2025-12-16	12.2000	12.2000	12.1500	12.1500	-3.877%	7	97	+19.753%
2025-12-15	13.0000	13.8700	12.6400	12.6400	-2.769%	13	91	+15.111%
2025-12-12	11.0000	13.0000	11.0000	13.0000	+57.959%	3	81	+11.923%
2025-12-08	8.2300	8.2300	8.2300	8.2300	-6.477%	9	80	+76.792%
2025-12-05	8.8000	8.8000	8.8000	8.8000	-5.782%	4	80	+65.341%
2025-12-04	10.1000	10.1000	9.3400	9.3400	-23.443%	12	80	+55.782%
2025-11-28	12.1500	12.2500	12.1500	12.2000	-18.937%	28	80	+19.262%
2025-11-25	15.0500	15.0500	15.0500	15.0500	+22.358%	1	52	-3.322%
2025-11-24	12.2000	12.3000	12.2000	12.3000	+25.510%	6	51	+18.293%
2025-11-20	9.8000	9.8000	9.8000	9.8000	+50.538%	10	45	+48.469%
2025-11-12	6.3200	6.5200	6.3200	6.5100	+21.682%	42	42	+123.502%
2025-11-04	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	+171.963%