Dark

ORCL20260717P180
ORCL Jul 17 2026 180.00 Put (ORCL260717P00180000)
option OPRA

EOD

Jul 1, 2026

36.79+8.943%(+3.02)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.5200	37.6000	33.9300	36.7900	+8.943%	43	4,716	0.000%
2026-06-30	33.0300	35.7600	31.8000	33.7700	+2.676%	60	4,734	+8.943%
2026-06-29	28.8800	34.5200	27.6200	32.8900	+2.942%	70	4,771	+11.858%
2026-06-26	28.5000	31.9500	27.9000	31.9500	+10.938%	72	4,810	+15.149%
2026-06-25	27.2800	30.3300	27.2800	28.8000	+12.941%	85	4,819	+27.743%
2026-06-24	19.9000	26.3000	18.4600	25.5000	+34.211%	188	4,848	+44.275%
2026-06-23	14.7000	19.0000	12.8900	19.0000	+57.676%	467	4,947	+93.632%
2026-06-22	8.8500	12.7000	8.1400	12.0500	+44.311%	636	5,249	+205.311%
2026-06-18	9.5500	11.2200	7.3000	8.3500	-6.285%	626	5,264	+340.599%
2026-06-17	8.2900	9.1500	6.7500	8.9100	+22.390%	194	5,264	+312.907%
2026-06-16	7.3000	7.5500	5.5500	7.2800	+14.646%	271	5,264	+405.357%
2026-06-15	8.0000	8.0900	5.9000	6.3500	-36.181%	1,045	4,606	+479.370%
2026-06-12	11.1600	12.7500	9.9000	9.9500	-6.043%	1,310	4,606	+269.749%
2026-06-11	13.5000	14.8100	10.4800	10.5900	+20.341%	2,410	4,606	+247.403%
2026-06-10	9.0700	9.0700	6.6500	8.8000	+16.866%	1,042	4,589	+318.068%
2026-06-09	5.4000	9.8500	5.1500	7.5300	+18.957%	315	4,441	+388.579%
2026-06-08	5.3900	6.8500	5.3900	6.3300	+0.636%	255	4,361	+481.201%
2026-06-05	3.8500	7.0200	3.8500	6.2900	+115.411%	315	4,324	+484.897%
2026-06-04	4.1000	4.2000	2.8000	2.9200	-20.867%	108	4,260	+1,159.932%
2026-06-03	3.5000	4.0000	3.3900	3.6900	+19.032%	245	4,230	+897.019%
2026-06-02	3.1700	3.8500	2.7500	3.1000	-0.958%	178	4,187	+1,086.774%
2026-06-01	4.0400	5.0500	3.0500	3.1300	-37.897%	833	4,201	+1,075.399%
2026-05-29	7.0200	7.0200	5.0400	5.0400	-38.160%	1,044	4,328	+629.960%
2026-05-28	10.1100	10.4000	8.0500	8.1500	-30.163%	132	3,760	+351.411%
2026-05-27	12.1100	12.5000	11.5300	11.6700	+1.039%	67	3,751	+215.253%
2026-05-26	11.7500	12.1800	10.6000	11.5500	-2.941%	62	3,743	+218.528%
2026-05-22	11.9500	12.4700	11.6800	11.9000	-9.506%	377	3,706	+209.160%
2026-05-21	14.0500	14.0500	12.7500	13.1500	-12.040%	229	3,556	+179.772%
2026-05-20	17.8500	17.8500	14.9500	14.9500	-11.118%	81	3,556	+146.087%
2026-05-19	15.8100	16.8200	15.8100	16.8200	+12.358%	282	3,262	+118.728%
2026-05-18	15.6400	16.1000	14.9600	14.9700	+16.498%	75	3,262	+145.758%
2026-05-15	14.9700	14.9700	12.6500	12.8500	+4.387%	58	3,262	+186.304%
2026-05-14	14.8000	15.1200	11.9000	12.3100	-14.335%	125	3,240	+198.863%
2026-05-13	15.3500	15.6700	13.9800	14.3700	-8.296%	63	3,256	+156.019%
2026-05-12	14.6600	17.0500	14.6600	15.6700	+18.264%	626	3,256	+134.780%
2026-05-11	13.8500	14.1200	12.7500	13.2500	-0.749%	77	3,256	+177.660%
2026-05-08	13.9300	14.5500	12.8900	13.3500	-5.986%	71	2,697	+175.581%
2026-05-07	13.0200	14.4500	12.5500	14.2000	-1.457%	694	2,689	+159.085%
2026-05-06	16.6500	17.2800	14.3900	14.4100	-13.453%	128	2,334	+155.309%
2026-05-05	17.1800	17.6000	16.4000	16.6500	-8.113%	176	2,329	+120.961%
2026-05-04	19.4700	19.4700	17.5000	18.1200	-15.327%	248	2,306	+103.035%
2026-05-01	22.2500	22.4000	21.4000	21.4000	-22.182%	14	2,229	+71.916%
2026-04-30	27.5000	27.9600	26.9800	27.5000	+1.252%	20	2,229	+33.782%
2026-04-29	27.1800	27.2700	27.1600	27.1600	+9.076%	53	2,238	+35.457%
2026-04-28	25.4500	25.4500	24.9000	24.9000	+9.934%	67	2,282	+47.751%
2026-04-27	23.8000	23.8000	22.6500	22.6500	+4.571%	19	2,283	+62.428%
2026-04-24	21.0100	23.0000	21.0100	21.6600	+6.594%	92	2,287	+69.852%
2026-04-23	20.3500	20.4500	18.7500	20.3200	+27.000%	32	2,276	+81.053%
2026-04-22	16.5600	16.5600	15.7000	16.0000	-12.807%	51	2,272	+129.938%
2026-04-21	17.0000	18.3500	17.0000	18.3500	-9.828%	87	2,262	+100.490%
2026-04-20	20.6500	20.7000	20.3500	20.3500	-1.214%	8	2,262	+80.786%
2026-04-17	18.4000	20.8100	17.6500	20.6000	+2.590%	454	2,258	+78.592%
2026-04-16	21.1400	21.6400	19.5000	20.0800	-15.167%	209	1,850	+83.217%
2026-04-15	24.0000	24.5900	23.1000	23.6700	-15.252%	58	1,768	+55.429%
2026-04-14	27.9300	27.9300	27.9300	27.9300	-15.235%	29	1,765	+31.722%
2026-04-13	42.7800	42.7800	32.9500	32.9500	-25.788%	52	1,765	+11.654%
2026-04-10	46.3000	46.7500	43.7500	44.4000	+12.121%	42	1,725	-17.140%
2026-04-08	38.4100	39.8200	38.3700	39.6000	-7.108%	112	1,735	-7.096%
2026-04-07	42.6300	42.6300	42.6300	42.6300	+8.473%	2	1,633	-13.699%
2026-04-02	40.9500	40.9500	39.2000	39.3000	+0.821%	9	1,636	-6.387%
2026-04-01	39.0200	39.0200	38.9800	38.9800	+1.115%	2	1,636	-5.618%
2026-03-31	38.5500	38.5500	38.5000	38.5500	-16.123%	3	1,638	-4.565%
2026-03-30	45.2800	45.9600	44.8000	45.9600	+2.796%	4	1,638	-19.952%
2026-03-27	44.7000	44.8500	44.5000	44.7100	+10.805%	5	1,641	-17.714%
2026-03-25	37.5500	40.3500	37.5500	40.3500	+18.676%	5	1,641	-8.823%
2026-03-23	33.9800	35.3000	33.9800	34.0000	-0.585%	10	1,641	+8.206%
2026-03-19	33.5000	34.2000	33.5000	34.2000	-2.758%	11	1,649	+7.573%
2026-03-18	35.1700	35.1700	35.1700	35.1700	+11.509%	1	1,640	+4.606%
2026-03-12	28.5700	31.9300	28.5700	31.5400	+3.580%	26	1,639	+16.646%
2026-03-11	27.1500	30.4500	26.2000	30.4500	-21.521%	110	1,645	+20.821%
2026-03-10	37.7300	38.8500	37.7300	38.8000	-6.999%	5	1,550	-5.180%
2026-03-09	41.2000	41.7200	41.1100	41.7200	+10.869%	91	1,549	-11.817%
2026-03-05	37.6200	37.6300	37.6200	37.6300	-5.071%	35	1,581	-2.232%
2026-03-04	39.6400	39.6400	39.6400	39.6400	-4.757%	1	1,581	-7.190%
2026-03-03	41.6200	41.6200	41.6200	41.6200	-1.840%	1	1,581	-11.605%
2026-02-26	42.4000	42.4000	42.4000	42.4000	+2.440%	10	1,582	-13.231%
2026-02-25	41.0500	41.3900	41.0500	41.3900	-13.950%	4	1,578	-11.114%
2026-02-23	46.5000	48.1000	46.5000	48.1000	+14.469%	9	1,578	-23.514%
2026-02-20	41.5500	42.0200	41.4600	42.0200	+14.872%	9	1,569	-12.446%
2026-02-19	36.7000	36.7000	36.5800	36.5800	-1.587%	2	1,564	+0.574%
2026-02-18	37.1000	37.1700	37.1000	37.1700	+1.474%	20	1,562	-1.022%
2026-02-17	36.6300	36.6300	36.6300	36.6300	+5.410%	3	1,547	+0.437%
2026-02-13	35.7000	35.7000	34.7500	34.7500	-7.580%	4	1,549	+5.871%
2026-02-11	37.4000	37.6000	37.4000	37.6000	+4.300%	7	1,549	-2.154%
2026-02-10	34.8000	36.0500	34.1000	36.0500	-3.867%	44	1,549	+2.053%
2026-02-09	39.0000	39.0000	36.7200	37.5000	-20.467%	14	1,528	-1.893%
2026-02-06	48.9500	48.9500	45.9000	47.1500	-5.150%	21	1,527	-21.972%
2026-02-05	47.6300	49.7100	47.6300	49.7100	+15.793%	16	1,534	-25.991%
2026-02-04	38.9000	44.9900	38.9000	42.9300	+13.212%	9	1,535	-14.302%
2026-02-03	36.7400	38.5200	36.7400	37.9200	+12.790%	7	1,538	-2.980%
2026-02-02	30.4400	33.6200	30.4400	33.6200	+3.606%	6	1,539	+9.429%
2026-01-30	31.6400	32.4500	31.6400	32.4500	-0.765%	77	1,538	+13.374%
2026-01-29	33.8900	34.2600	32.4000	32.7000	+19.126%	34	1,561	+12.508%
2026-01-28	27.4500	27.4500	27.4500	27.4500	+1.292%	1	1,562	+34.026%
2026-01-27	26.5000	27.1000	25.7000	27.1000	+15.417%	12	1,562	+35.756%
2026-01-26	23.1600	23.4800	22.7000	23.4800	-10.892%	17	1,563	+56.687%
2026-01-23	25.7100	26.3500	25.0000	26.3500	+4.563%	3	1,562	+39.620%
2026-01-22	25.5000	25.5000	25.2000	25.2000	-12.652%	18	1,560	+45.992%
2026-01-21	25.5000	29.1800	25.5000	28.8500	+15.400%	42	1,552	+27.522%
2026-01-20	22.8000	25.0000	22.8000	25.0000	+21.536%	57	1,523	+47.160%
2026-01-16	22.0000	22.0000	20.5700	20.5700	-2.048%	8	1,471	+78.853%
2026-01-15	19.8500	21.0000	19.8500	21.0000	+7.969%	80	1,471	+75.190%
2026-01-14	19.4500	19.4500	19.4500	19.4500	+15.430%	10	1,423	+89.152%
2026-01-13	16.8500	16.8500	16.8500	16.8500	+5.313%	2	1,413	+118.338%
2026-01-12	18.0400	18.3700	16.0000	16.0000	-7.781%	49	1,413	+129.938%
2026-01-09	18.5500	18.5500	17.3500	17.3500	-16.184%	25	1,395	+112.046%
2026-01-08	21.4300	21.4300	20.7000	20.7000	+5.720%	2	1,395	+77.729%
2026-01-07	19.5800	19.5800	19.5800	19.5800	+6.878%	3	1,396	+87.896%
2026-01-02	18.0000	18.3200	18.0000	18.3200	-1.505%	5	1,394	+100.819%
2025-12-31	18.6000	18.6000	18.6000	18.6000	-2.105%	1	1,394	+97.796%
2025-12-29	19.0000	19.0000	19.0000	19.0000	+2.151%	2	1,394	+93.632%
2025-12-24	18.6000	18.6000	18.6000	18.6000	+0.432%	19	1,396	+97.796%
2025-12-22	18.5500	18.5500	18.5200	18.5200	-7.861%	13	1,396	+98.650%
2025-12-19	20.6000	21.2900	19.9500	20.1000	-20.080%	120	1,403	+83.035%
2025-12-18	24.5800	25.1500	24.2000	25.1500	-4.409%	15	1,403	+46.282%
2025-12-17	24.8000	26.5000	24.8000	26.3100	+20.688%	643	1,389	+39.833%
2025-12-16	22.5000	22.8800	21.8000	21.8000	-6.518%	18	993	+68.761%
2025-12-15	23.8000	25.0900	23.3200	23.3200	+4.014%	11	991	+57.762%
2025-12-12	20.5000	23.1000	20.5000	22.4200	+18.624%	17	986	+64.095%
2025-12-11	23.5500	23.5500	18.7000	18.9000	+29.630%	25	983	+94.656%
2025-12-10	14.7200	14.7200	14.4000	14.5800	+0.137%	7	978	+152.332%
2025-12-09	14.5000	14.7400	14.5000	14.5600	-5.147%	27	975	+152.679%
2025-12-08	15.0000	15.3500	15.0000	15.3500	-5.828%	2	956	+139.674%
2025-12-05	15.8000	16.3000	15.8000	16.3000	-1.212%	2	956	+125.706%
2025-12-04	17.6300	17.6300	16.5000	16.5000	-9.934%	75	956	+122.970%
2025-12-02	19.0500	19.0500	18.3200	18.3200	-6.911%	2	938	+100.819%
2025-11-26	19.7800	19.8100	19.6800	19.6800	-15.536%	3	937	+86.941%
2025-11-25	24.8300	24.8300	21.9200	23.3000	+8.625%	12	937	+57.897%
2025-11-24	21.6000	22.1000	21.2000	21.4500	-10.213%	13	934	+71.515%
2025-11-21	23.9000	23.9000	23.8900	23.8900	+76.310%	47	932	+53.997%
2025-11-20	14.0300	14.0300	13.5500	13.5500	-15.313%	3	886	+171.513%
2025-11-19	16.0000	16.0000	16.0000	16.0000	-7.246%	2	885	+129.938%
2025-11-18	17.2500	17.2500	17.2500	17.2500	+8.150%	1	885	+113.275%
2025-11-17	15.9500	15.9500	15.9500	15.9500	-5.341%	10	884	+130.658%
2025-11-14	17.6000	17.6000	16.8500	16.8500	+8.360%	2	874	+118.338%
2025-11-13	14.5800	15.5500	14.5800	15.5500	+15.872%	12	872	+136.592%
2025-11-12	12.3000	13.4200	12.3000	13.4200	+8.929%	6	864	+174.143%
2025-11-11	12.2000	13.1100	12.2000	12.3200	+13.028%	22	863	+198.620%
2025-11-10	10.3800	10.9200	10.3800	10.9000	-11.741%	22	849	+237.523%
2025-11-07	12.3500	12.3500	12.3500	12.3500	+26.149%	640	849	+197.895%
2025-10-30	9.6100	9.7900	9.6100	9.7900	+30.013%	2	209	+275.792%
2025-10-27	7.3900	7.5300	7.3900	7.5300	-13.943%	2	209	+388.579%
2025-10-21	8.7500	8.7500	8.7500	8.7500	+6.707%	1	209	+320.457%
2025-09-26	7.7500	8.2000	7.7500	8.2000	+10.067%	34	208	+348.659%
2025-09-25	7.7500	7.7500	7.3000	7.4500	+35.455%	173	174	+393.826%
2025-09-22	4.2500	5.5000	4.2500	5.5000	-0.542%	3	32	+568.909%
2025-09-16	5.5300	5.5300	5.5300	5.5300	+5.333%	28	29	+565.280%
2025-09-15	5.2500	5.2500	5.2500	5.2500	-12.500%	1	1	+600.762%
2025-09-12	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+513.167%