Dark

ORCL20260717P160
ORCL Jul 17 2026 160.00 Put (ORCL260717P00160000)
option OPRA

EOD

Jul 1, 2026

18.63+21.765%(+3.33)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.8500	19.0000	15.9000	18.6300	+21.765%	216	7,659	0.000%
2026-06-30	15.0400	17.6000	13.7000	15.3000	+6.250%	304	7,772	+21.765%
2026-06-29	11.2000	17.2000	11.0000	14.4000	-1.302%	751	7,804	+29.375%
2026-06-26	13.2400	14.9500	12.0000	14.5900	+16.720%	1,586	7,690	+27.690%
2026-06-25	11.6100	13.6200	11.6100	12.5000	+24.378%	181	7,665	+49.040%
2026-06-24	7.2500	11.1300	6.3400	10.0500	+52.273%	655	7,742	+85.373%
2026-06-23	4.7500	6.7000	3.9000	6.6000	+81.319%	3,014	7,774	+182.273%
2026-06-22	2.4800	3.9000	2.2100	3.6400	+54.894%	700	5,837	+411.813%
2026-06-18	2.7400	3.2300	2.0900	2.3500	-10.646%	451	5,623	+692.766%
2026-06-17	2.2300	2.7600	1.8300	2.6300	+26.442%	787	5,623	+608.365%
2026-06-16	2.2600	2.2900	1.6000	2.0800	+7.216%	399	5,623	+795.673%
2026-06-15	2.7000	2.7900	1.7700	1.9400	-43.275%	802	5,022	+860.309%
2026-06-12	3.9600	4.6100	3.3500	3.4200	-11.169%	976	5,022	+444.737%
2026-06-11	5.1500	5.6100	3.6500	3.8500	+18.462%	1,845	5,022	+383.896%
2026-06-10	3.6100	3.6100	2.6200	3.2500	+4.839%	658	4,175	+473.231%
2026-06-09	2.0900	4.0500	2.0900	3.1000	+19.231%	152	4,226	+500.968%
2026-06-08	1.9700	2.8300	1.9700	2.6000	0.000%	131	4,220	+616.538%
2026-06-05	1.5800	2.8300	1.5800	2.6000	+116.667%	109	4,159	+616.538%
2026-06-04	1.5400	1.5700	1.1700	1.2000	-20.000%	458	4,133	+1,452.500%
2026-06-03	1.4800	1.5800	1.4600	1.5000	+16.279%	136	4,223	+1,142.000%
2026-06-02	1.3700	1.7000	1.1000	1.2900	-12.838%	273	4,162	+1,344.186%
2026-06-01	1.8600	2.0500	1.3500	1.4800	-31.797%	437	4,182	+1,158.784%
2026-05-29	2.7800	2.8600	2.0900	2.1700	-33.841%	1,029	4,238	+758.525%
2026-05-28	4.2500	4.3500	3.1500	3.2800	-33.737%	870	3,935	+467.988%
2026-05-27	5.4900	5.6000	4.8500	4.9500	-2.941%	99	3,386	+276.364%
2026-05-26	5.0700	5.5100	4.5500	5.1000	-3.226%	166	3,384	+265.294%
2026-05-22	4.9500	5.6800	4.9500	5.2700	-15.680%	404	3,373	+253.510%
2026-05-21	6.1800	6.7000	5.8000	6.2500	-8.088%	101	3,462	+198.080%
2026-05-20	8.7000	8.7000	6.8000	6.8000	-16.870%	284	3,462	+173.971%
2026-05-19	7.6300	8.3200	7.1500	8.1800	+12.055%	152	3,437	+127.751%
2026-05-18	7.0500	8.0500	6.9900	7.3000	+17.175%	349	3,437	+155.205%
2026-05-15	7.1200	7.7000	6.0000	6.2300	+7.599%	231	3,437	+199.037%
2026-05-14	7.2400	7.5000	5.7100	5.7900	-16.087%	531	3,264	+221.762%
2026-05-13	7.2300	7.3500	6.7200	6.9000	-8.971%	119	3,158	+170.000%
2026-05-12	7.6000	8.5200	7.5000	7.5800	+18.809%	190	3,158	+145.778%
2026-05-11	7.4200	7.4200	6.3800	6.3800	-1.085%	79	3,158	+192.006%
2026-05-08	7.3200	7.6000	6.4000	6.4500	-10.167%	123	3,134	+188.837%
2026-05-07	6.7700	7.3000	6.3000	7.1800	-1.644%	171	3,112	+159.471%
2026-05-06	8.4000	9.2000	7.3000	7.3000	-15.116%	195	3,019	+155.205%
2026-05-05	9.6000	9.8000	8.6000	8.6000	-9.948%	164	3,084	+116.628%
2026-05-04	10.0400	10.0400	9.1700	9.5500	-18.026%	82	3,075	+95.079%
2026-05-01	13.2300	13.3000	11.4000	11.6500	-23.204%	62	3,012	+59.914%
2026-04-30	16.3500	16.3500	15.0000	15.1700	+1.472%	87	3,012	+22.808%
2026-04-29	16.0300	16.0300	14.6000	14.9500	+5.282%	41	2,991	+24.615%
2026-04-28	15.6000	15.6000	13.7000	14.2000	+16.872%	204	2,979	+31.197%
2026-04-27	11.8200	13.0900	11.8200	12.1500	+3.404%	27	2,933	+53.333%
2026-04-24	10.6000	12.9000	10.3000	11.7500	+6.818%	202	2,933	+58.553%
2026-04-23	10.7000	11.5500	10.0000	11.0000	+29.564%	248	2,885	+69.364%
2026-04-22	9.1500	9.1500	8.2500	8.4900	-11.285%	411	2,624	+119.435%
2026-04-21	10.2000	10.2000	9.0700	9.5700	-9.717%	113	2,530	+94.671%
2026-04-20	11.0000	11.4000	10.5000	10.6000	-5.357%	339	2,530	+75.755%
2026-04-17	10.2500	11.5000	9.2000	11.2000	+3.512%	291	2,328	+66.339%
2026-04-16	11.8700	12.0500	10.7500	10.8200	-18.647%	301	2,320	+72.181%
2026-04-15	14.6000	14.6000	13.1700	13.3000	-18.555%	45	2,143	+40.075%
2026-04-14	14.3000	16.6200	14.3000	16.3300	-16.811%	108	2,150	+14.085%
2026-04-13	25.4900	25.4900	19.6300	19.6300	-32.843%	31	2,085	-5.094%
2026-04-10	28.9600	29.2300	27.7000	29.2300	+4.767%	40	2,070	-36.264%
2026-04-09	27.8200	27.9000	27.5500	27.9000	+14.110%	42	2,058	-33.226%
2026-04-08	22.6600	24.9500	22.6600	24.4500	-8.769%	150	2,029	-23.804%
2026-04-07	27.3000	27.5500	26.8000	26.8000	+8.722%	14	2,020	-30.485%
2026-04-06	24.6500	24.6500	24.6500	24.6500	-1.597%	1	2,026	-24.422%
2026-04-02	27.4700	27.4700	25.0500	25.0500	+1.335%	4	2,025	-25.629%
2026-04-01	25.0000	25.0000	24.7200	24.7200	+0.692%	11	2,025	-24.636%
2026-03-31	27.5000	27.5000	24.5500	24.5500	-20.318%	10	2,025	-24.114%
2026-03-30	28.6800	30.8100	28.6800	30.8100	+4.974%	17	2,024	-39.533%
2026-03-27	29.6000	29.8000	28.9000	29.3500	+13.981%	133	2,021	-36.525%
2026-03-25	25.7000	25.7500	25.7000	25.7500	+7.741%	3	1,987	-27.650%
2026-03-24	22.8000	24.5000	22.7500	23.9000	+8.390%	45	1,987	-22.050%
2026-03-23	21.8500	22.0500	20.5000	22.0500	+5.251%	28	1,984	-15.510%
2026-03-19	20.8500	21.4000	20.8400	20.9500	-5.204%	123	1,991	-11.074%
2026-03-18	21.5000	22.1000	21.5000	22.1000	+3.756%	3	1,982	-15.701%
2026-03-17	19.6600	21.3000	19.6000	21.3000	-0.094%	17	1,984	-12.535%
2026-03-16	20.5900	21.3200	20.5900	21.3200	-3.311%	2	1,977	-12.617%
2026-03-13	21.4000	22.0500	21.4000	22.0500	+11.364%	3	1,976	-15.510%
2026-03-12	18.2000	19.8000	18.2000	19.8000	+5.040%	23	1,977	-5.909%
2026-03-11	16.6000	19.5000	16.1000	18.8500	-25.991%	135	1,964	-1.167%
2026-03-10	25.7800	26.1500	25.3400	25.4700	-3.450%	57	1,992	-26.855%
2026-03-09	27.6900	28.2000	26.3800	26.3800	+5.141%	63	2,002	-29.378%
2026-03-06	25.4000	25.4000	23.1000	25.0900	+5.420%	32	2,005	-25.747%
2026-03-05	24.5000	24.5000	23.8000	23.8000	-5.292%	32	1,979	-21.723%
2026-03-04	25.8300	25.8300	25.1100	25.1300	-10.887%	11	1,951	-25.865%
2026-03-03	27.9900	28.2000	27.9900	28.2000	-1.226%	6	1,948	-33.936%
2026-03-02	28.5500	28.5500	28.5500	28.5500	-7.605%	2	1,951	-34.746%
2026-02-27	30.3000	31.7700	30.3000	30.9000	+5.461%	9	1,953	-39.709%
2026-02-26	29.2500	29.3000	29.2500	29.3000	+9.738%	5	1,953	-36.416%
2026-02-25	27.2000	27.2000	26.7000	26.7000	-9.949%	9	1,961	-30.225%
2026-02-24	29.9700	29.9700	29.6500	29.6500	-10.639%	2	1,961	-37.167%
2026-02-23	32.0000	33.4000	32.0000	33.1800	+15.852%	30	1,961	-43.852%
2026-02-20	27.0000	28.6400	25.8500	28.6400	+17.137%	22	1,958	-34.951%
2026-02-18	25.5000	25.5000	24.4500	24.4500	-5.416%	53	1,950	-23.804%
2026-02-17	25.8500	25.8500	25.8500	25.8500	+13.179%	1	1,928	-27.930%
2026-02-13	24.5800	24.6600	22.7100	22.8400	-5.620%	5	1,925	-18.433%
2026-02-12	24.9500	24.9500	24.2000	24.2000	-3.006%	2	1,925	-23.017%
2026-02-11	23.0700	26.1000	23.0700	24.9500	+5.900%	8	1,924	-25.331%
2026-02-10	23.3000	23.5600	22.1500	23.5600	-4.422%	52	1,930	-20.925%
2026-02-09	27.1800	27.1800	24.4000	24.6500	-25.190%	13	1,918	-24.422%
2026-02-06	33.2500	33.3000	32.4500	32.9500	-9.204%	27	1,912	-43.460%
2026-02-05	34.0500	36.2900	32.6900	36.2900	+19.336%	29	1,920	-48.664%
2026-02-04	29.0200	30.4100	27.9300	30.4100	+14.237%	504	1,922	-38.737%
2026-02-03	24.5000	26.8500	24.5000	26.6200	+19.910%	14	1,419	-30.015%
2026-02-02	19.9000	22.2000	19.5000	22.2000	+3.256%	53	1,412	-16.081%
2026-01-30	20.8000	21.5000	19.7500	21.5000	+10.426%	57	1,409	-13.349%
2026-01-29	21.0500	22.3500	19.4700	19.4700	+19.301%	112	1,362	-4.314%
2026-01-27	15.9200	16.3200	15.9200	16.3200	+15.336%	13	1,391	+14.154%
2026-01-26	15.3800	15.3800	13.9200	14.1500	-14.242%	295	1,381	+31.661%
2026-01-23	17.0400	17.0400	15.6500	16.5000	+10.000%	59	1,102	+12.909%
2026-01-22	15.9300	16.1200	15.0000	15.0000	-14.040%	405	1,095	+24.200%
2026-01-21	16.7000	17.4600	16.7000	17.4500	+13.607%	19	825	+6.762%
2026-01-20	14.5000	15.3600	14.2500	15.3600	+22.390%	111	814	+21.289%
2026-01-16	13.2500	13.3500	12.4000	12.5500	+3.719%	353	646	+48.446%
2026-01-15	12.1000	12.1000	12.1000	12.1000	-1.626%	1	646	+53.967%
2026-01-14	10.5500	12.3000	10.5500	12.3000	+23.000%	85	646	+51.463%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+2.564%	13	579	+86.300%
2026-01-12	10.7900	10.7900	9.7500	9.7500	-7.583%	14	579	+91.077%
2026-01-09	12.3000	12.3000	10.5500	10.5500	-16.270%	13	567	+76.588%
2026-01-08	12.9500	12.9500	12.5000	12.6000	+5.000%	60	557	+47.857%
2026-01-06	12.0000	12.0000	12.0000	12.0000	-1.235%	1	508	+55.250%
2026-01-05	12.0000	12.1500	12.0000	12.1500	+6.579%	2	506	+53.333%
2026-01-02	10.9900	11.4000	10.9900	11.4000	+3.636%	2	506	+63.421%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-3.678%	1	506	+69.364%
2025-12-24	11.4200	11.4200	11.4200	11.4200	-1.974%	1	505	+63.135%
2025-12-23	11.6500	11.6500	11.6500	11.6500	+3.556%	1	505	+59.914%
2025-12-22	11.3500	11.3500	11.2500	11.2500	-7.407%	7	504	+65.600%
2025-12-19	12.6500	12.6500	12.1500	12.1500	-25.688%	5	498	+53.333%
2025-12-18	15.7500	16.3500	15.3900	16.3500	-0.909%	6	498	+13.945%
2025-12-17	16.0000	16.5000	16.0000	16.5000	+19.565%	5	495	+12.909%
2025-12-16	14.0500	14.0500	13.7500	13.8000	-4.167%	8	494	+35.000%
2025-12-15	15.5000	15.7000	14.4000	14.4000	+4.880%	12	491	+29.375%
2025-12-12	12.6000	14.8000	12.6000	13.7300	+18.362%	381	491	+35.688%
2025-12-11	13.9500	13.9500	11.6000	11.6000	+26.776%	5	150	+60.603%
2025-12-08	9.1500	9.1500	9.1500	9.1500	-18.304%	10	148	+103.607%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-5.485%	10	158	+66.339%
2025-12-03	11.8500	11.8500	11.8500	11.8500	0.000%	1	158	+57.215%
2025-12-02	11.8500	11.8500	11.8500	11.8500	-8.140%	2	159	+57.215%
2025-12-01	12.9000	12.9000	12.9000	12.9000	+2.381%	1	157	+44.419%
2025-11-26	12.5500	12.6000	12.5500	12.6000	-16.000%	7	157	+47.857%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+6.383%	1	157	+24.200%
2025-11-24	14.0000	14.1000	13.7000	14.1000	+58.963%	6	156	+32.128%
2025-11-19	8.8900	8.8900	8.8700	8.8700	-13.039%	2	156	+110.034%
2025-11-17	10.2000	10.2000	10.2000	10.2000	+15.515%	1	157	+82.647%
2025-11-14	8.8300	8.8300	8.8300	8.8300	-11.700%	39	156	+110.985%
2025-11-13	10.0000	10.0000	10.0000	10.0000	+25.000%	20	145	+86.300%
2025-11-12	7.9000	8.0000	7.9000	8.0000	+29.032%	3	125	+132.875%
2025-11-10	6.2000	6.2000	6.1500	6.2000	+2.479%	26	123	+200.484%
2025-11-05	6.0500	6.0500	6.0500	6.0500	-0.820%	10	97	+207.934%
2025-11-04	6.1000	6.1000	6.1000	6.1000	+1.498%	7	97	+205.410%
2025-10-30	5.9000	6.0100	5.9000	6.0100	+29.806%	2	104	+209.983%
2025-10-23	4.6300	4.6300	4.6300	4.6300	-11.810%	10	104	+302.376%
2025-10-20	5.2500	5.2500	5.2500	5.2500	+25.899%	10	104	+254.857%
2025-10-09	4.1700	4.1700	4.1700	4.1700	-14.021%	10	94	+346.763%
2025-10-07	4.1500	5.4500	4.1500	4.8500	+8.259%	12	100	+284.124%
2025-10-01	4.4800	4.4800	4.4800	4.4800	-11.811%	10	94	+315.848%
2025-09-30	5.0800	5.0800	5.0800	5.0800	-2.308%	1	94	+266.732%
2025-09-29	5.2000	5.2000	5.2000	5.2000	+2.970%	7	94	+258.269%
2025-09-26	5.0500	5.0500	5.0500	5.0500	+42.655%	10	89	+268.911%
2025-09-22	3.5400	3.5400	3.5400	3.5400	+8.923%	40	79	+426.271%
2025-09-19	3.4500	3.4500	3.2500	3.2500	-9.722%	4	54	+473.231%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-7.216%	1	53	+417.500%
2025-09-17	3.3600	3.8800	3.3600	3.8800	+20.124%	7	52	+380.155%
2025-09-16	3.2200	3.2300	3.2100	3.2300	-7.184%	17	51	+476.780%
2025-09-15	3.3500	3.4800	3.3500	3.4800	-1.972%	8	34	+435.345%
2025-09-12	3.2600	3.5500	3.2600	3.5500	+16.393%	27	27	+424.789%
2025-09-11	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	+510.820%