Dark

ORCL20260717P175
ORCL Jul 17 2026 175.00 Put (ORCL260717P00175000)
option OPRA

EOD

Jul 1, 2026

31.65+10.087%(+2.90)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.1500	32.9000	29.5300	31.6500	+10.087%	134	8,255	0.000%
2026-06-30	28.1400	30.9000	27.2000	28.7500	+1.554%	213	8,310	+10.087%
2026-06-29	22.9500	29.7600	22.8500	28.3100	+7.684%	459	8,317	+11.798%
2026-06-26	24.5500	27.2300	24.5500	26.2900	+10.602%	72	8,337	+20.388%
2026-06-25	23.4700	25.2800	23.4700	23.7700	+13.569%	50	8,373	+33.151%
2026-06-24	15.0000	22.1500	14.8100	20.9300	+37.246%	106	8,390	+51.218%
2026-06-23	11.7000	15.2500	10.1000	15.2500	+58.854%	266	8,425	+107.541%
2026-06-22	6.9200	9.9000	6.0700	9.6000	+60.000%	271	8,335	+229.688%
2026-06-18	7.3400	8.3500	5.4000	6.0000	-11.765%	206	8,139	+427.500%
2026-06-17	6.0300	6.9500	4.9500	6.8000	+24.771%	153	8,139	+365.441%
2026-06-16	5.6800	5.8800	4.0500	5.4500	+10.998%	336	8,139	+480.734%
2026-06-15	6.6200	7.7000	4.5000	4.9100	-37.452%	313	7,810	+544.603%
2026-06-12	8.9000	9.9800	7.8500	7.8500	-8.721%	309	7,810	+303.185%
2026-06-11	10.7800	12.0200	8.3000	8.6000	+21.127%	1,888	7,810	+268.023%
2026-06-10	7.2500	7.2600	5.4000	7.1000	+13.600%	1,326	8,308	+345.775%
2026-06-09	4.6400	7.7500	4.1700	6.2500	+22.070%	253	7,797	+406.400%
2026-06-08	4.4000	5.5500	4.4000	5.1200	0.000%	167	7,788	+518.164%
2026-06-05	3.2500	5.5600	3.2500	5.1200	+118.803%	196	7,786	+518.164%
2026-06-04	3.2700	3.2700	2.2600	2.3400	-23.279%	75	7,716	+1,252.564%
2026-06-03	2.8100	3.2000	2.8100	3.0500	+23.482%	153	7,707	+937.705%
2026-06-02	2.4900	3.1900	2.1300	2.4700	-2.756%	6,230	7,701	+1,181.377%
2026-06-01	3.3500	4.0000	2.4900	2.5400	-37.745%	376	8,618	+1,146.063%
2026-05-29	5.5500	5.5500	4.0800	4.0800	-38.647%	551	8,645	+675.735%
2026-05-28	8.2900	8.5300	6.4500	6.6500	-29.630%	209	8,581	+375.940%
2026-05-27	9.9300	10.7000	9.4500	9.4500	-1.563%	125	8,499	+234.921%
2026-05-26	9.3600	10.2000	8.8000	9.6000	-1.031%	5,119	8,490	+229.688%
2026-05-22	11.0000	11.0000	9.3500	9.7000	-15.652%	257	3,468	+226.289%
2026-05-21	11.8300	12.0100	10.4000	11.5000	-8.367%	188	3,459	+175.217%
2026-05-20	14.7700	15.0000	12.5500	12.5500	-11.806%	33	3,459	+152.191%
2026-05-19	13.1400	14.3000	12.8600	14.2300	+7.315%	94	3,506	+122.417%
2026-05-18	12.9000	13.6500	12.6200	13.2600	+23.349%	77	3,506	+138.688%
2026-05-15	12.2300	12.2300	10.5500	10.7500	+6.120%	137	3,506	+194.419%
2026-05-14	12.6400	12.8500	9.9500	10.1300	-15.230%	172	3,506	+212.438%
2026-05-13	12.3500	13.0000	11.8400	11.9500	-8.077%	98	3,455	+164.854%
2026-05-12	13.2000	14.6000	12.9500	13.0000	+16.071%	492	3,455	+143.462%
2026-05-11	12.0500	12.0500	10.8000	11.2000	+1.083%	242	3,455	+182.589%
2026-05-08	11.5500	11.5500	10.9200	11.0800	-7.667%	83	3,278	+185.650%
2026-05-07	11.0500	12.3500	10.4800	12.0000	-2.041%	413	3,256	+163.750%
2026-05-06	14.5000	14.5000	12.2500	12.2500	-17.619%	225	3,193	+158.367%
2026-05-05	15.1500	15.1500	14.8000	14.8700	-3.442%	59	3,121	+112.845%
2026-05-04	17.8300	17.9000	15.0000	15.4000	-17.779%	319	3,125	+105.519%
2026-05-01	19.8500	20.2500	18.7200	18.7300	-23.985%	96	3,073	+68.980%
2026-04-30	24.6400	24.6400	24.6400	24.6400	+3.096%	1	3,073	+28.450%
2026-04-29	23.4500	23.9000	22.9500	23.9000	+9.132%	54	3,072	+32.427%
2026-04-28	22.3500	22.7500	21.9000	21.9000	+12.887%	58	3,070	+44.521%
2026-04-27	21.0500	21.0500	19.4000	19.4000	+2.105%	49	3,060	+63.144%
2026-04-24	18.1000	20.0900	18.1000	19.0000	+7.223%	35	3,050	+66.579%
2026-04-23	17.0000	18.0500	16.2000	17.7200	+28.499%	102	3,068	+78.612%
2026-04-22	14.4300	14.7000	13.5000	13.7900	-11.147%	50	3,072	+129.514%
2026-04-21	15.9500	15.9500	14.7000	15.5200	-8.437%	75	3,107	+103.930%
2026-04-20	17.8000	18.3200	16.9500	16.9500	-5.781%	26	3,107	+86.726%
2026-04-17	15.9700	18.5500	15.9500	17.9900	+4.290%	207	3,102	+75.931%
2026-04-16	17.5300	19.2000	17.1700	17.2500	-17.857%	1,068	2,990	+83.478%
2026-04-15	20.6900	21.0000	20.6900	21.0000	-15.493%	33	2,322	+50.714%
2026-04-14	23.0500	25.0500	22.9000	24.8500	-15.419%	121	2,305	+27.364%
2026-04-13	38.4300	38.4300	29.3800	29.3800	-28.341%	29	2,306	+7.726%
2026-04-10	40.1000	41.0000	39.7100	41.0000	0.000%	16	2,319	-22.805%
2026-04-09	39.1000	41.0000	38.2000	41.0000	+17.782%	1,341	2,309	-22.805%
2026-04-08	35.1700	35.1700	34.8100	34.8100	-1.388%	60	1,006	-9.078%
2026-04-02	36.2700	36.2700	35.3000	35.3000	+1.088%	12	1,017	-10.340%
2026-04-01	34.9200	34.9200	34.9200	34.9200	+0.489%	5	1,017	-9.364%
2026-03-31	38.9000	38.9000	34.7500	34.7500	-16.466%	10	1,022	-8.921%
2026-03-30	41.2500	41.6500	40.6500	41.6000	+2.086%	17	1,020	-23.918%
2026-03-27	40.3000	40.8000	40.3000	40.7500	+11.552%	15	1,023	-22.331%
2026-03-26	36.5300	36.5300	36.5300	36.5300	+0.082%	1	1,012	-13.359%
2026-03-25	36.1500	36.5000	36.1500	36.5000	+19.869%	4	1,012	-13.288%
2026-03-23	30.8300	30.8300	30.3700	30.4500	-1.774%	23	1,012	+3.941%
2026-03-18	31.0500	31.0500	31.0000	31.0000	+1.142%	12	993	+2.097%
2026-03-16	30.1400	30.6500	30.1400	30.6500	-3.312%	23	991	+3.263%
2026-03-13	31.7000	31.7000	31.7000	31.7000	+15.064%	40	971	-0.158%
2026-03-11	23.8700	27.5500	23.8700	27.5500	-22.175%	12	956	+14.882%
2026-03-10	35.4000	35.4000	35.4000	35.4000	-4.966%	1	951	-10.593%
2026-03-09	37.6000	37.7000	37.2500	37.2500	+15.863%	44	950	-15.034%
2026-03-06	32.5400	32.5400	32.1500	32.1500	-7.295%	4	965	-1.555%
2026-03-05	34.0500	34.6800	33.5400	34.6800	-14.958%	4	963	-8.737%
2026-03-03	40.7800	40.7800	40.7800	40.7800	+7.288%	10	961	-22.388%
2026-03-02	38.0100	38.0100	38.0100	38.0100	-2.538%	1	961	-16.732%
2026-02-26	36.7400	39.0000	36.7400	39.0000	+1.907%	2	962	-18.846%
2026-02-25	38.2700	38.2700	38.2700	38.2700	-5.623%	1	961	-17.298%
2026-02-24	40.2200	40.5500	40.2200	40.5500	-6.974%	2	961	-21.948%
2026-02-23	43.2000	44.6000	43.2000	43.5900	+18.515%	9	959	-27.392%
2026-02-20	36.7700	36.7800	36.7700	36.7800	+8.592%	11	952	-13.948%
2026-02-18	33.9000	33.9000	33.8700	33.8700	+7.866%	2	942	-6.554%
2026-02-13	32.9000	32.9000	31.4000	31.4000	-4.848%	8	942	+0.796%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-3.226%	1	942	-4.091%
2026-02-11	34.1500	34.2500	33.9500	34.1000	+6.231%	17	942	-7.185%
2026-02-10	32.2000	32.2000	30.5500	32.1000	-7.891%	79	942	-1.402%
2026-02-09	34.8500	34.8500	34.8500	34.8500	-17.417%	1	951	-9.182%
2026-02-06	43.9000	43.9000	42.0500	42.2000	-8.954%	16	951	-25.000%
2026-02-05	41.2000	46.3500	41.2000	46.3500	+13.854%	4	951	-31.715%
2026-02-04	38.5500	41.2800	37.4400	40.7100	+15.358%	159	947	-22.255%
2026-02-03	32.5000	36.1500	32.5000	35.2900	+29.267%	11	987	-10.315%
2026-02-02	27.5000	27.5000	27.3000	27.3000	-2.743%	11	989	+15.934%
2026-01-30	28.8000	28.8000	28.0700	28.0700	-4.361%	19	984	+12.754%
2026-01-29	28.2000	30.8500	28.2000	29.3500	+15.779%	36	984	+7.836%
2026-01-28	25.2000	25.3500	25.2000	25.3500	+3.596%	31	980	+24.852%
2026-01-27	21.3000	24.4700	21.3000	24.4700	+18.270%	9	967	+29.342%
2026-01-26	22.7500	22.7500	20.2200	20.6900	-12.405%	119	973	+52.972%
2026-01-23	23.7500	23.7500	22.5000	23.6200	+3.144%	26	915	+33.997%
2026-01-22	22.8300	23.0300	22.3100	22.9000	-7.736%	9	916	+38.210%
2026-01-21	23.4500	26.2000	23.4500	24.8200	+11.300%	31	912	+27.518%
2026-01-20	20.3200	22.3000	20.3200	22.3000	+21.991%	127	910	+41.928%
2026-01-16	19.0000	19.5000	18.2800	18.2800	-2.766%	89	890	+73.140%
2026-01-15	17.6500	18.8000	17.6500	18.8000	+3.867%	523	890	+68.351%
2026-01-14	17.0000	18.1000	17.0000	18.1000	+18.301%	4	560	+74.862%
2026-01-13	14.6500	15.3000	14.6500	15.3000	+5.590%	12	560	+106.863%
2026-01-12	14.4900	14.4900	14.4900	14.4900	-5.909%	1	559	+118.427%
2026-01-09	18.0500	18.0500	15.4000	15.4000	-16.531%	7	559	+105.519%
2026-01-08	19.2500	19.2500	18.4000	18.4500	+3.593%	3	553	+71.545%
2026-01-06	17.8100	17.8100	17.8100	17.8100	+0.964%	5	553	+77.709%
2026-01-05	17.7700	17.7700	17.6400	17.6400	+11.083%	4	546	+79.422%
2026-01-02	15.8800	15.8800	15.8800	15.8800	-4.910%	1	546	+99.307%
2025-12-31	16.5200	16.7500	16.5200	16.7000	+5.031%	38	544	+89.521%
2025-12-30	15.9000	15.9000	15.9000	15.9000	-6.471%	5	544	+99.057%
2025-12-23	17.2500	17.2500	17.0000	17.0000	+3.659%	4	539	+86.176%
2025-12-22	17.4900	17.4900	16.4000	16.4000	-8.889%	43	536	+92.988%
2025-12-19	18.3700	18.6000	17.7000	18.0000	-22.313%	495	539	+75.833%
2025-12-18	22.0300	23.1700	21.9700	23.1700	-2.770%	4	126	+36.599%
2025-12-17	21.8000	23.8300	21.8000	23.8300	+19.449%	5	124	+32.816%
2025-12-16	19.9500	19.9500	19.9500	19.9500	-4.317%	1	123	+58.647%
2025-12-15	21.5000	22.1200	20.8500	20.8500	+4.094%	15	122	+51.799%
2025-12-12	18.2500	20.0300	18.2500	20.0300	+16.521%	10	118	+58.013%
2025-12-11	19.2400	19.3000	16.8000	17.1900	+24.116%	12	118	+84.119%
2025-12-08	13.8500	13.8500	13.8000	13.8500	-6.038%	20	114	+128.520%
2025-12-04	14.7400	14.7400	14.7400	14.7400	-18.788%	2	114	+114.722%
2025-12-01	18.1500	18.1500	18.1500	18.1500	-12.021%	2	112	+74.380%
2025-11-25	20.6300	20.6300	20.6300	20.6300	+4.139%	1	110	+53.417%
2025-11-24	19.8100	19.8100	19.8100	19.8100	-4.068%	1	110	+59.768%
2025-11-21	21.8800	21.8800	20.6500	20.6500	+59.336%	12	110	+53.269%
2025-11-19	12.8400	12.9600	12.8400	12.9600	-11.777%	2	100	+144.213%
2025-11-18	14.6900	14.6900	14.6900	14.6900	-1.870%	1	100	+115.453%
2025-11-17	14.9700	14.9700	14.9700	14.9700	-6.438%	1	99	+111.423%
2025-11-14	16.0000	16.0000	16.0000	16.0000	+27.490%	5	98	+97.813%
2025-11-13	12.5500	12.5500	12.5500	12.5500	+15.668%	1	98	+152.191%
2025-11-11	11.7000	11.7000	10.8000	10.8500	+11.856%	17	97	+191.705%
2025-11-10	9.3000	9.7000	9.3000	9.7000	-15.284%	6	98	+226.289%
2025-11-07	11.4500	11.4500	11.4500	11.4500	+11.707%	20	99	+176.419%
2025-11-06	9.6000	10.2500	9.6000	10.2500	+15.169%	15	83	+208.780%
2025-11-05	8.9000	8.9000	8.9000	8.9000	+2.181%	11	78	+255.618%
2025-10-30	8.5500	8.7100	8.5500	8.7100	+19.315%	2	67	+263.375%
2025-10-29	7.5300	7.5300	7.3000	7.3000	+9.118%	32	67	+333.562%
2025-10-27	6.5600	6.6900	6.5600	6.6900	-8.980%	2	35	+373.094%
2025-10-22	7.3500	7.3500	7.3500	7.3500	-3.289%	20	35	+330.612%
2025-10-20	7.6000	7.6000	7.6000	7.6000	+33.333%	1	15	+316.447%
2025-10-16	5.7000	5.7000	5.7000	5.7000	-13.636%	1	14	+455.263%
2025-09-25	6.6000	6.6000	6.6000	6.6000	+18.068%	5	13	+379.545%
2025-09-23	5.5900	5.5900	5.5900	5.5900	+8.544%	2	8	+466.190%
2025-09-15	5.1500	5.1500	5.1500	5.1500	-1.905%	1	6	+514.563%
2025-09-12	5.0000	5.2500	5.0000	5.2500	0.000%	6	6	+502.857%