Dark

ORCL20260717P170
ORCL Jul 17 2026 170.00 Put (ORCL260717P00170000)
option OPRA

EOD

Jul 1, 2026

27.05+12.474%(+3.00)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.5500	28.4500	24.6500	27.0500	+12.474%	190	5,943	0.000%
2026-06-30	23.4400	26.4500	22.2500	24.0500	+3.441%	253	5,986	+12.474%
2026-06-29	18.9700	25.5500	18.5900	23.2500	+2.198%	439	5,986	+16.344%
2026-06-26	20.3900	23.2500	19.3500	22.7500	+14.899%	510	5,937	+18.901%
2026-06-25	17.6000	21.6500	17.6000	19.8000	+13.078%	691	6,156	+36.616%
2026-06-24	12.6500	18.0000	11.5500	17.5100	+52.926%	336	6,313	+54.483%
2026-06-23	8.1500	12.0000	7.7300	11.4500	+60.140%	496	6,349	+136.245%
2026-06-22	4.9000	7.4500	4.3100	7.1500	+56.455%	1,283	6,421	+278.322%
2026-06-18	5.4700	6.5000	4.0000	4.5700	-8.600%	2,241	5,270	+491.904%
2026-06-17	4.6500	5.2500	3.5300	5.0000	+25.000%	470	5,270	+441.000%
2026-06-16	4.0500	4.4400	2.9600	4.0000	+11.111%	185	5,270	+576.250%
2026-06-15	5.0400	5.2700	3.3100	3.6000	-38.462%	528	5,167	+651.389%
2026-06-12	6.5000	7.7000	5.8500	5.8500	-11.229%	313	5,167	+362.393%
2026-06-11	8.9300	9.4900	6.3800	6.5900	+29.216%	1,618	5,167	+310.470%
2026-06-10	5.5900	5.9400	4.3000	5.1000	+5.372%	1,675	5,122	+430.392%
2026-06-09	3.7800	6.3500	3.3700	4.8400	+21.303%	617	5,642	+458.884%
2026-06-08	3.9800	4.4500	3.8000	3.9900	-1.481%	137	5,591	+577.945%
2026-06-05	2.2600	4.5500	2.2600	4.0500	+110.938%	608	5,608	+567.901%
2026-06-04	2.6000	2.6000	1.8100	1.9200	-20.000%	1,137	5,565	+1,308.854%
2026-06-03	2.3300	2.5500	2.2200	2.4000	+18.227%	208	5,940	+1,027.083%
2026-06-02	1.9400	2.5500	1.7200	2.0300	-2.404%	252	5,899	+1,232.512%
2026-06-01	2.5900	3.4300	1.9900	2.0800	-37.910%	549	5,885	+1,200.481%
2026-05-29	4.5000	4.5000	3.2500	3.3500	-37.383%	649	5,973	+707.463%
2026-05-28	6.6900	6.8000	5.1100	5.3500	-30.968%	499	5,807	+405.607%
2026-05-27	7.7500	8.8000	7.7500	7.7500	-5.603%	66	5,728	+249.032%
2026-05-26	8.0000	8.4000	7.1100	8.2100	+1.988%	106	5,723	+229.476%
2026-05-22	8.5000	8.6000	7.6200	8.0500	-13.441%	138	5,691	+236.025%
2026-05-21	9.0700	9.9000	8.7500	9.3000	-11.848%	66	5,705	+190.860%
2026-05-20	11.8500	12.1000	10.5500	10.5500	-14.919%	160	5,705	+156.398%
2026-05-19	10.7400	12.4000	10.7400	12.4000	+11.712%	703	5,178	+118.145%
2026-05-18	10.7500	11.6500	10.5700	11.1000	+21.978%	98	5,178	+143.694%
2026-05-15	10.3300	10.5000	8.9000	9.1000	+7.692%	1,156	5,178	+197.253%
2026-05-14	10.7200	10.7200	8.3300	8.4500	-18.041%	109	4,874	+220.118%
2026-05-13	10.4000	10.9100	9.8500	10.3100	-6.273%	60	4,836	+162.367%
2026-05-12	11.0000	12.3000	11.0000	11.0000	+16.156%	196	4,836	+145.909%
2026-05-11	10.3500	10.3500	9.1900	9.4700	-0.316%	71	4,836	+185.639%
2026-05-08	9.9900	10.1400	9.1500	9.5000	-7.317%	345	4,682	+184.737%
2026-05-07	9.5200	10.6500	8.7700	10.2500	+3.015%	1,205	4,703	+163.902%
2026-05-06	12.2700	12.3700	9.9500	9.9500	-17.769%	137	4,379	+171.859%
2026-05-05	13.2000	13.4500	12.1000	12.1000	-11.029%	411	4,287	+123.554%
2026-05-04	15.3300	15.4000	13.0000	13.6000	-17.825%	328	4,011	+98.897%
2026-05-01	18.0000	18.0000	15.8000	16.5500	-20.241%	191	3,927	+63.444%
2026-04-30	20.7300	21.9000	20.6000	20.7500	+1.966%	30	3,927	+30.361%
2026-04-29	21.0000	21.0500	20.0000	20.3500	+7.049%	85	3,920	+32.924%
2026-04-28	20.8500	20.8500	18.7000	19.0100	+14.174%	148	3,890	+42.294%
2026-04-27	17.1100	18.5500	16.6500	16.6500	+1.154%	95	3,841	+62.462%
2026-04-24	14.2500	18.0400	14.2500	16.4600	+5.716%	1,120	3,792	+64.338%
2026-04-23	14.7200	15.9100	13.7500	15.5700	+32.173%	385	2,918	+73.732%
2026-04-22	12.4500	12.4500	11.4000	11.7800	-13.700%	46	2,667	+129.626%
2026-04-21	14.0300	14.0300	12.5800	13.6500	-7.708%	103	2,590	+98.168%
2026-04-20	14.4500	15.7500	14.4500	14.7900	-3.961%	221	2,590	+82.894%
2026-04-17	13.5000	15.8900	12.7400	15.4000	+3.079%	96	2,459	+75.649%
2026-04-16	16.1500	16.2500	14.7200	14.9400	-18.361%	216	2,446	+81.058%
2026-04-15	19.0000	19.0000	17.9400	18.3000	-16.247%	78	2,457	+47.814%
2026-04-14	20.2300	22.4000	20.1000	21.8500	-15.474%	107	2,426	+23.799%
2026-04-13	33.3300	33.3300	25.8500	25.8500	-29.081%	27	2,429	+4.642%
2026-04-10	36.1500	36.9000	36.1500	36.4500	-2.540%	39	2,425	-25.789%
2026-04-09	35.2800	37.4000	35.2500	37.4000	+21.271%	22	2,429	-27.674%
2026-04-08	29.4600	31.0500	29.4600	30.8400	-11.506%	6	2,426	-12.289%
2026-04-07	34.8500	34.8500	34.8500	34.8500	+9.764%	2	2,421	-22.382%
2026-04-02	31.7500	31.7500	31.7500	31.7500	+0.762%	3	2,423	-14.803%
2026-04-01	31.5100	31.5100	31.5100	31.5100	+0.832%	1	2,423	-14.154%
2026-03-31	35.7900	35.7900	31.2000	31.2500	-17.306%	10	2,424	-13.440%
2026-03-30	36.0000	37.7900	36.0000	37.7900	+2.080%	8	2,424	-28.420%
2026-03-27	36.3000	37.0200	35.8700	37.0200	+11.944%	9	2,417	-26.931%
2026-03-26	33.0700	33.0700	33.0700	33.0700	+1.131%	1	2,416	-18.204%
2026-03-25	30.4200	32.7000	30.4200	32.7000	+12.759%	9	2,417	-17.278%
2026-03-24	29.0000	29.0000	29.0000	29.0000	+3.571%	2	2,418	-6.724%
2026-03-23	28.0000	28.0000	28.0000	28.0000	-6.822%	1	2,416	-3.393%
2026-03-20	29.4000	30.0500	29.4000	30.0500	+11.296%	11	2,415	-9.983%
2026-03-19	30.2500	30.2500	27.0000	27.0000	-3.606%	4	2,415	+0.185%
2026-03-18	27.9200	28.0100	27.9200	28.0100	+5.499%	9	2,419	-3.427%
2026-03-17	27.3900	27.3900	26.5500	26.5500	-1.301%	4	2,410	+1.883%
2026-03-16	27.3000	27.3000	26.9000	26.9000	-5.944%	21	2,408	+0.558%
2026-03-13	25.8000	28.6000	25.8000	28.6000	+12.157%	11	2,408	-5.420%
2026-03-12	22.6000	25.5000	22.6000	25.5000	+7.143%	10	2,408	+6.078%
2026-03-11	22.9900	23.8000	21.8400	23.8000	-25.039%	90	2,406	+13.655%
2026-03-10	33.6900	33.6900	31.7500	31.7500	-10.764%	33	2,366	-14.803%
2026-03-09	34.1900	35.5800	34.1900	35.5800	+22.647%	52	2,390	-23.974%
2026-03-06	29.0100	29.0100	29.0100	29.0100	-8.630%	1	2,338	-6.756%
2026-03-04	32.3500	32.7700	31.7500	31.7500	-6.204%	3	2,337	-14.803%
2026-03-03	34.6000	34.6000	33.8500	33.8500	-1.110%	4	2,338	-20.089%
2026-03-02	34.5300	35.4000	34.2300	34.2300	-7.860%	3	2,336	-20.976%
2026-02-27	36.8500	37.1500	36.8500	37.1500	+4.208%	2	2,338	-27.187%
2026-02-26	35.6500	35.6500	35.6500	35.6500	+4.484%	1	2,337	-24.123%
2026-02-25	33.2000	34.1700	33.2000	34.1200	-8.230%	5	2,334	-20.721%
2026-02-24	36.6600	37.1800	36.6600	37.1800	-8.536%	2	2,334	-27.246%
2026-02-23	38.3200	40.6500	38.0000	40.6500	+16.309%	3	2,333	-33.456%
2026-02-20	35.4000	35.4000	34.9500	34.9500	+14.216%	2	2,332	-22.604%
2026-02-19	29.3000	30.6000	29.3000	30.6000	-0.228%	5	2,332	-11.601%
2026-02-18	30.8400	30.8400	30.6700	30.6700	-4.988%	2	2,330	-11.803%
2026-02-17	32.2800	32.2800	32.2800	32.2800	+12.006%	5	2,329	-16.202%
2026-02-13	29.8000	29.8500	28.4000	28.8200	-6.429%	38	2,315	-6.142%
2026-02-12	30.0000	31.9500	30.0000	30.8000	-0.324%	4	2,315	-12.175%
2026-02-11	29.7000	30.9000	29.1000	30.9000	+6.552%	102	2,314	-12.460%
2026-02-10	29.0500	29.0500	28.0500	29.0000	-5.105%	38	2,281	-6.724%
2026-02-09	31.5500	31.5500	30.0000	30.5600	-21.641%	13	2,288	-11.486%
2026-02-06	39.5800	40.4000	39.0000	39.0000	-5.911%	17	2,295	-30.641%
2026-02-05	39.5900	41.4500	39.5900	41.4500	+16.596%	5	2,292	-34.741%
2026-02-04	33.8700	36.6100	33.8700	35.5500	+7.402%	31	2,292	-23.910%
2026-02-03	32.2500	33.5900	32.1000	33.1000	+27.553%	26	2,283	-18.278%
2026-02-02	25.3200	25.9500	25.3200	25.9500	+2.569%	501	2,280	+4.239%
2026-01-30	26.1000	26.1000	25.3000	25.3000	+1.281%	89	1,832	+6.917%
2026-01-29	27.7000	27.9500	24.9800	24.9800	+14.587%	90	1,795	+8.287%
2026-01-28	20.6500	22.7500	20.6500	21.8000	-0.229%	16	1,746	+24.083%
2026-01-27	21.1700	21.8500	20.2000	21.8500	+15.915%	303	1,744	+23.799%
2026-01-26	18.8500	18.8500	18.8000	18.8500	-6.452%	5	1,511	+43.501%
2026-01-23	21.8500	21.8500	19.9500	20.1500	+1.460%	7	1,508	+34.243%
2026-01-22	20.5500	20.5500	19.8000	19.8600	-13.652%	513	1,528	+36.203%
2026-01-21	21.3800	23.0000	21.3800	23.0000	+20.230%	8	1,127	+17.609%
2026-01-20	18.0200	19.2900	18.0200	19.1300	+15.380%	38	1,119	+41.401%
2026-01-16	17.0000	17.2500	16.5800	16.5800	+6.282%	385	727	+63.148%
2026-01-15	15.6000	15.6000	15.6000	15.6000	-3.045%	15	727	+73.397%
2026-01-14	15.1000	16.0900	15.0500	16.0900	+27.294%	25	727	+68.117%
2026-01-12	14.0500	14.1500	12.6000	12.6400	-10.355%	129	725	+114.003%
2026-01-09	14.2000	14.2000	14.1000	14.1000	-14.286%	6	648	+91.844%
2026-01-08	16.9600	16.9600	16.2000	16.4500	+7.869%	72	648	+64.438%
2026-01-06	15.2500	15.2500	15.2500	15.2500	-4.028%	2	633	+77.377%
2026-01-05	13.5200	15.8900	13.5200	15.8900	+8.095%	4	629	+70.233%
2026-01-02	14.0400	14.7000	14.0400	14.7000	+0.616%	11	629	+84.014%
2025-12-31	14.6500	14.7700	14.6100	14.6100	+3.986%	3	619	+85.147%
2025-12-30	14.1600	14.1600	14.0000	14.0500	-7.566%	3	619	+92.527%
2025-12-23	15.3100	15.3100	15.2000	15.2000	-5.590%	2	618	+77.961%
2025-12-19	16.5500	16.5500	16.0000	16.1000	-23.333%	9	617	+68.012%
2025-12-18	19.7500	21.0000	19.7500	21.0000	-1.501%	51	616	+28.810%
2025-12-17	20.8800	21.3800	20.8800	21.3200	+19.775%	5	567	+26.876%
2025-12-16	18.5400	18.5400	17.8000	17.8000	-3.991%	8	568	+51.966%
2025-12-15	18.2000	18.5400	18.2000	18.5400	+4.274%	4	562	+45.901%
2025-12-12	17.7800	17.7800	17.7800	17.7800	+10.779%	1	558	+52.137%
2025-12-11	17.8100	17.8100	16.0500	16.0500	+40.543%	13	557	+68.536%
2025-12-10	11.3500	11.4200	11.3500	11.4200	-1.890%	12	546	+136.865%
2025-12-09	11.6400	11.6400	11.6400	11.6400	-3.722%	3	556	+132.388%
2025-12-08	11.5000	12.0900	11.5000	12.0900	-7.000%	3	559	+123.739%
2025-12-04	13.0000	13.0000	13.0000	13.0000	-13.333%	1	558	+108.077%
2025-12-02	15.4500	15.4500	15.0000	15.0000	-24.433%	35	558	+80.333%
2025-11-25	19.6700	19.9500	19.6700	19.8500	+12.210%	26	523	+36.272%
2025-11-24	18.8800	18.8800	17.5600	17.6900	-2.103%	13	500	+52.911%
2025-11-21	17.0000	20.1400	17.0000	18.0700	+67.315%	407	494	+49.696%
2025-11-20	10.5000	11.0600	10.5000	10.8000	-6.087%	4	98	+150.463%
2025-11-19	11.4200	11.5000	11.4200	11.5000	-12.879%	2	98	+135.217%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-0.752%	1	99	+104.924%
2025-11-14	13.3500	13.4000	13.2500	13.3000	+29.756%	46	99	+103.383%
2025-11-12	10.2500	10.2500	10.2500	10.2500	+8.466%	25	69	+163.902%
2025-11-11	9.4500	9.4500	9.4500	9.4500	+15.951%	12	44	+186.243%
2025-11-10	8.1500	8.1500	8.1500	8.1500	-19.307%	2	43	+231.902%
2025-11-07	10.1000	10.1000	10.1000	10.1000	+19.385%	1	42	+167.822%
2025-11-04	8.4600	8.4600	8.4600	8.4600	+13.557%	1	42	+219.740%
2025-11-03	7.4500	7.4500	7.4500	7.4500	+0.676%	12	31	+263.087%
2025-10-31	7.4000	7.4000	7.4000	7.4000	-2.632%	1	31	+265.541%
2025-10-30	7.5800	7.6500	7.5800	7.6000	0.000%	31	31	+255.921%