Dark

ORCL20260717P165
ORCL Jul 17 2026 165.00 Put (ORCL260717P00165000)
option OPRA

EOD

Jul 1, 2026

23.50+18.090%(+3.60)3,696

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.2000	23.5000	20.1000	23.5000	+18.090%	3,696	7,783	0.000%
2026-06-30	19.1800	21.6000	18.6200	19.9000	+2.577%	70	8,898	+18.090%
2026-06-29	15.6000	20.8000	14.4300	19.4000	+5.953%	851	8,937	+21.134%
2026-06-26	15.9200	18.8500	15.8000	18.3100	+14.081%	573	8,760	+28.345%
2026-06-25	15.3000	17.2000	15.3000	16.0500	+22.053%	181	9,088	+46.417%
2026-06-24	9.7300	14.2500	8.5500	13.1500	+45.304%	556	9,158	+78.707%
2026-06-23	6.4500	9.2000	5.5000	9.0500	+71.727%	714	9,279	+159.669%
2026-06-22	3.7500	5.5000	3.1000	5.2700	+59.215%	669	9,271	+345.920%
2026-06-18	3.8400	4.8000	2.9000	3.3100	-7.283%	509	9,806	+609.970%
2026-06-17	3.2000	3.8000	2.5400	3.5700	+23.529%	226	9,806	+558.263%
2026-06-16	3.1400	3.2300	2.1900	2.8900	+10.305%	807	9,806	+713.149%
2026-06-15	3.7000	4.0000	2.4400	2.6200	-42.418%	506	9,375	+796.947%
2026-06-12	4.8500	6.1000	4.5000	4.5500	-10.609%	659	9,375	+416.484%
2026-06-11	6.7500	7.3000	4.9000	5.0900	+14.382%	4,635	9,375	+361.690%
2026-06-10	4.3500	4.7500	3.4200	4.4500	+17.105%	1,827	6,069	+428.090%
2026-06-09	2.7500	5.0700	2.7000	3.8000	+18.012%	330	5,701	+518.421%
2026-06-08	2.5700	3.5700	2.5700	3.2200	-2.424%	102	5,620	+629.814%
2026-06-05	2.1800	3.6600	2.1400	3.3000	+118.543%	89	5,621	+612.121%
2026-06-04	2.0400	2.0400	1.4800	1.5100	-20.526%	260	5,613	+1,456.291%
2026-06-03	1.9600	2.0300	1.8200	1.9000	+17.284%	162	5,576	+1,136.842%
2026-06-02	1.6600	2.0900	1.4000	1.6200	-8.989%	2,474	5,558	+1,350.617%
2026-06-01	2.5800	2.5800	1.6400	1.7800	-36.201%	471	6,138	+1,220.225%
2026-05-29	3.5000	3.5000	2.6200	2.7900	-34.353%	918	6,258	+742.294%
2026-05-28	5.5200	5.5200	4.0000	4.2500	-32.000%	1,958	6,048	+452.941%
2026-05-27	6.9500	6.9500	6.2500	6.2500	-1.575%	368	3,897	+276.000%
2026-05-26	6.5000	6.8500	5.7500	6.3500	-1.550%	181	3,593	+270.079%
2026-05-22	6.6700	7.0500	6.1500	6.4500	-14.683%	742	3,581	+264.341%
2026-05-21	7.6800	8.2500	7.2500	7.5600	-11.059%	144	3,511	+210.847%
2026-05-20	10.2900	10.2900	8.4000	8.5000	-11.917%	72	3,511	+176.471%
2026-05-19	9.0300	10.1200	8.7400	9.6500	+4.099%	67	3,370	+143.523%
2026-05-18	8.4000	9.8000	8.4000	9.2700	+20.390%	162	3,370	+153.506%
2026-05-15	8.5900	9.1100	7.3900	7.7000	+9.375%	337	3,370	+205.195%
2026-05-14	8.7600	9.0900	6.9500	7.0400	-17.661%	785	3,093	+233.807%
2026-05-13	8.8900	8.8900	8.2000	8.5500	-7.065%	40	2,844	+174.854%
2026-05-12	9.1000	10.3000	8.6500	9.2000	+17.197%	117	2,844	+155.435%
2026-05-11	8.4500	8.4600	7.6000	7.8500	-1.875%	106	2,844	+199.363%
2026-05-08	8.8000	8.8000	7.7400	8.0000	-9.605%	33	2,703	+193.750%
2026-05-07	7.3500	8.8500	7.3500	8.8500	-0.225%	123	2,707	+165.537%
2026-05-06	10.0000	10.3500	8.8000	8.8700	-14.134%	294	2,601	+164.938%
2026-05-05	10.8000	11.4500	10.3300	10.3300	-7.354%	55	2,394	+127.493%
2026-05-04	11.7100	11.9500	10.8400	11.1500	-17.162%	196	2,353	+110.762%
2026-05-01	15.1500	15.3300	13.4600	13.4600	-26.327%	83	2,351	+74.591%
2026-04-30	18.7500	19.0000	17.7400	18.2700	+1.275%	60	2,351	+28.626%
2026-04-29	18.5000	18.5300	17.5000	18.0400	+7.701%	76	2,311	+30.266%
2026-04-28	17.9500	17.9500	16.0000	16.7500	+17.958%	589	2,310	+40.299%
2026-04-27	14.3900	14.9200	14.2000	14.2000	+2.158%	360	2,001	+65.493%
2026-04-24	14.4500	14.6000	13.8000	13.9000	+4.354%	93	1,806	+69.065%
2026-04-23	12.5000	13.6500	11.9000	13.3200	+31.881%	455	1,750	+76.426%
2026-04-22	10.0000	10.6100	9.5500	10.1000	-13.305%	259	1,557	+132.673%
2026-04-21	10.6600	11.6500	10.6600	11.6500	-6.048%	19	1,465	+101.717%
2026-04-20	12.7900	13.3000	12.4000	12.4000	-6.274%	225	1,460	+89.516%
2026-04-17	10.9000	13.6500	10.9000	13.2300	+3.359%	30	1,278	+77.627%
2026-04-16	13.6500	14.0000	12.5900	12.8000	-17.419%	153	1,267	+83.594%
2026-04-15	16.3000	16.3000	15.2000	15.5000	-18.635%	56	1,307	+51.613%
2026-04-14	18.0700	19.5000	17.5500	19.0500	-15.894%	33	1,305	+23.360%
2026-04-13	26.8800	26.8800	22.6500	22.6500	-30.329%	17	1,311	+3.753%
2026-04-10	32.7100	33.6500	31.6000	32.5100	+0.370%	25	1,300	-27.715%
2026-04-09	31.5400	32.3900	31.2500	32.3900	+17.143%	72	1,300	-27.447%
2026-04-08	26.9500	28.4500	26.8400	27.6500	-1.706%	68	1,229	-15.009%
2026-04-06	26.7100	28.1300	26.7100	28.1300	-0.776%	3	1,168	-16.459%
2026-04-02	28.3500	28.3500	28.3500	28.3500	+1.214%	3	1,165	-17.108%
2026-04-01	27.8500	28.0700	27.8500	28.0100	+0.575%	5	1,165	-16.101%
2026-03-31	32.1000	32.1000	27.8500	27.8500	-13.910%	4	1,166	-15.619%
2026-03-30	32.8500	32.8900	32.3500	32.3500	-2.177%	23	1,165	-27.357%
2026-03-27	33.3000	33.3000	32.9500	33.0700	+9.867%	5	1,155	-28.939%
2026-03-26	30.1000	30.1000	30.1000	30.1000	+2.660%	3	1,154	-21.927%
2026-03-25	26.6700	29.3200	26.6700	29.3200	+7.993%	7	1,151	-19.850%
2026-03-24	27.1500	27.1500	27.1500	27.1500	+13.932%	1	1,150	-13.444%
2026-03-19	25.4500	25.4500	23.8300	23.8300	-6.292%	5	1,150	-1.385%
2026-03-18	25.4300	25.4300	25.4300	25.4300	+10.661%	1	1,152	-7.589%
2026-03-17	23.2500	23.2500	22.3300	22.9800	-4.766%	21	1,153	+2.263%
2026-03-16	23.4000	24.2500	23.3500	24.1300	+0.668%	15	1,163	-2.611%
2026-03-13	22.2000	25.2500	22.2000	23.9700	+6.533%	15	1,156	-1.961%
2026-03-12	20.0000	22.5000	20.0000	22.5000	+3.591%	12	1,147	+4.444%
2026-03-11	19.3900	22.3800	18.5800	21.7200	-27.382%	246	1,146	+8.195%
2026-03-10	29.9100	29.9100	29.9100	29.9100	-4.654%	1	1,108	-21.431%
2026-03-09	31.3700	31.3700	31.3700	31.3700	+18.467%	1	1,109	-25.088%
2026-03-06	26.0900	26.4800	26.0900	26.4800	-6.431%	3	1,110	-11.254%
2026-03-05	28.3000	28.3000	28.3000	28.3000	-1.049%	1	1,109	-16.961%
2026-03-04	28.6000	28.6000	28.6000	28.6000	-6.688%	10	1,108	-17.832%
2026-03-03	30.6500	30.6500	30.6500	30.6500	-2.698%	1	1,098	-23.328%
2026-03-02	31.5500	31.5500	31.5000	31.5000	-5.576%	5	1,097	-25.397%
2026-02-27	33.3600	33.3600	33.3600	33.3600	+12.134%	2	1,092	-29.556%
2026-02-25	29.7500	29.7500	29.7500	29.7500	-11.194%	1	1,090	-21.008%
2026-02-24	33.4500	33.5000	33.4500	33.5000	-9.435%	8	1,090	-29.851%
2026-02-23	36.9500	37.2000	36.9500	36.9900	+32.819%	11	1,083	-36.469%
2026-02-19	27.0000	27.9500	27.0000	27.8500	+0.906%	16	1,078	-15.619%
2026-02-18	28.4500	28.4500	27.2000	27.6000	-4.167%	24	1,079	-14.855%
2026-02-17	28.6000	28.9600	28.6000	28.8000	+12.941%	33	1,080	-18.403%
2026-02-13	27.0000	27.0000	25.5000	25.5000	-7.609%	15	1,069	-7.843%
2026-02-12	27.0500	29.4000	27.0500	27.6000	-1.919%	21	1,069	-14.855%
2026-02-11	26.7800	28.5000	26.7800	28.1400	+8.023%	16	1,070	-16.489%
2026-02-10	25.0000	26.1000	25.0000	26.0500	-5.445%	29	1,084	-9.789%
2026-02-09	28.4000	28.4000	27.5500	27.5500	-24.376%	17	1,084	-14.701%
2026-02-06	36.0200	36.4300	36.0200	36.4300	-3.420%	56	1,069	-35.493%
2026-02-05	36.2000	37.9500	35.8300	37.7200	+10.583%	31	1,099	-37.699%
2026-02-04	33.0700	34.1100	33.0700	34.1100	+13.322%	4	1,101	-31.105%
2026-02-03	26.5700	30.1000	26.5700	30.1000	+20.884%	24	1,104	-21.927%
2026-02-02	23.1300	24.9500	21.8500	24.9000	+5.508%	625	1,115	-5.622%
2026-01-30	23.1500	23.6500	22.3000	23.6000	0.000%	12	597	-0.424%
2026-01-29	20.4500	24.8500	20.4500	23.6000	+21.964%	44	596	-0.424%
2026-01-28	17.6000	20.1500	17.6000	19.3500	+1.842%	81	567	+21.447%
2026-01-27	18.4600	19.0000	17.9000	19.0000	+16.208%	45	507	+23.684%
2026-01-26	16.3500	16.3500	16.3500	16.3500	-11.622%	1	477	+43.731%
2026-01-23	19.3000	19.4700	18.2000	18.5000	+5.835%	8	476	+27.027%
2026-01-22	18.0000	18.0000	17.4500	17.4800	-9.757%	8	475	+34.439%
2026-01-21	19.3500	20.4500	19.3500	19.3700	+9.497%	9	468	+21.322%
2026-01-20	16.0000	17.6900	16.0000	17.6900	+16.382%	27	467	+32.843%
2026-01-16	15.2000	15.2000	15.2000	15.2000	+9.353%	1	442	+54.605%
2026-01-15	13.8500	14.0000	13.7500	13.9000	-1.418%	76	442	+69.065%
2026-01-14	13.5000	14.1000	13.3500	14.1000	+22.929%	42	415	+66.667%
2026-01-13	10.9000	11.6100	10.9000	11.4700	+2.870%	7	401	+104.882%
2026-01-12	11.1500	11.1500	11.1500	11.1500	-8.003%	2	395	+110.762%
2026-01-09	11.9000	12.1200	11.9000	12.1200	-16.125%	12	396	+93.894%
2026-01-08	14.9000	15.3000	14.3000	14.4500	+7.435%	43	399	+62.630%
2026-01-07	13.5500	13.6000	13.4000	13.4500	-1.103%	63	373	+74.721%
2026-01-06	14.3000	14.3000	13.6000	13.6000	-1.449%	10	373	+72.794%
2026-01-05	13.8000	13.8000	13.8000	13.8000	+6.564%	13	369	+70.290%
2026-01-02	11.3800	12.9500	11.3800	12.9500	-2.632%	6	369	+81.467%
2025-12-31	13.3000	13.3000	13.3000	13.3000	+7.692%	1	364	+76.692%
2025-12-30	12.2500	12.3500	12.2500	12.3500	-3.213%	92	364	+90.283%
2025-12-22	13.8500	13.8500	12.7600	12.7600	-7.200%	42	272	+84.169%
2025-12-19	14.9800	14.9800	13.7500	13.7500	-27.056%	15	231	+70.909%
2025-12-18	17.3000	18.8500	17.3000	18.8500	+1.892%	28	240	+24.668%
2025-12-17	18.0000	18.5000	17.9500	18.5000	+21.311%	6	236	+27.027%
2025-12-16	15.9500	15.9500	15.2500	15.2500	-7.012%	28	232	+54.098%
2025-12-15	15.9500	18.1000	15.9500	16.4000	-0.304%	9	204	+43.293%
2025-12-12	15.5000	16.4500	15.5000	16.4500	+23.221%	7	195	+42.857%
2025-12-11	15.0500	15.2000	13.3500	13.3500	+34.171%	25	189	+76.030%
2025-12-10	9.9500	9.9500	9.9500	9.9500	-5.687%	15	192	+136.181%
2025-12-08	10.5500	10.5500	10.5500	10.5500	-6.802%	15	192	+122.749%
2025-12-05	11.1200	11.3200	11.1200	11.3200	-17.372%	6	192	+107.597%
2025-12-03	13.7000	13.7000	13.7000	13.7000	-11.613%	1	189	+71.533%
2025-11-28	15.5000	15.5000	15.5000	15.5000	-14.975%	2	190	+51.613%
2025-11-21	18.2300	18.2300	18.2300	18.2300	+73.619%	2	190	+28.908%
2025-11-19	10.3000	10.5000	10.3000	10.5000	-5.405%	50	190	+123.810%
2025-11-13	10.0000	11.1000	10.0000	11.1000	+20.652%	2	140	+111.712%
2025-11-12	8.4000	9.2500	8.3000	9.2000	+10.843%	92	138	+155.435%
2025-11-11	8.3500	8.3500	8.3000	8.3000	+6.003%	2	68	+183.133%
2025-11-10	7.1500	7.8300	7.1500	7.8300	-4.512%	5	69	+200.128%
2025-11-07	8.7000	8.7000	8.2000	8.2000	+10.067%	2	71	+186.585%
2025-11-06	7.9500	7.9500	7.4500	7.4500	+8.601%	21	72	+215.436%
2025-11-05	6.9700	6.9700	6.8600	6.8600	-1.295%	6	52	+242.566%
2025-11-04	6.9500	7.0000	6.9500	6.9500	+3.731%	18	51	+238.129%
2025-10-31	6.8000	6.8000	6.7000	6.7000	+28.846%	42	50	+250.746%
2025-10-27	5.1000	5.2000	5.1000	5.2000	+4.000%	2	23	+351.923%
2025-10-08	5.0000	5.0000	5.0000	5.0000	-11.504%	1	23	+370.000%
2025-10-07	5.6500	5.6500	5.6500	5.6500	+55.220%	1	23	+315.929%
2025-09-16	3.6400	3.6400	3.6400	3.6400	-2.933%	2	23	+545.604%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-1.316%	11	21	+526.667%
2025-09-12	3.8000	3.8000	3.8000	3.8000	0.000%	10	10	+518.421%