Dark

ORCL20260717P185
ORCL Jul 17 2026 185.00 Put (ORCL260717P00185000)
option OPRA

EOD

Jul 1, 2026

41.60+7.828%(+3.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.8000	41.9200	39.8000	41.6000	+7.828%	20	3,543	0.000%
2026-06-30	37.0000	39.5000	37.0000	38.5800	+2.880%	15	3,544	+7.828%
2026-06-29	32.6700	39.5000	32.6700	37.5000	+1.902%	28	3,552	+10.933%
2026-06-26	34.2000	36.8000	33.2000	36.8000	+10.977%	64	3,561	+13.043%
2026-06-25	32.5800	34.8000	32.5800	33.1600	+12.598%	88	3,571	+25.452%
2026-06-24	23.9300	30.5700	22.3300	29.4500	+33.500%	62	3,598	+41.256%
2026-06-23	18.0000	22.4600	16.8800	22.0600	+40.958%	46	3,605	+88.577%
2026-06-22	12.5000	16.0100	10.4000	15.6500	+48.906%	169	3,623	+165.815%
2026-06-18	11.6700	14.1100	9.5200	10.5100	-9.004%	515	3,640	+295.814%
2026-06-17	10.6000	12.0000	8.7000	11.5500	+20.438%	249	3,640	+260.173%
2026-06-16	9.1000	9.9100	7.2000	9.5900	+14.850%	269	3,640	+333.785%
2026-06-15	10.6500	10.6500	7.7200	8.3500	-32.389%	2,658	1,694	+398.204%
2026-06-12	12.7500	15.1700	12.3500	12.3500	-3.741%	490	1,694	+236.842%
2026-06-11	16.7000	18.0000	12.8300	12.8300	+20.583%	265	1,694	+224.240%
2026-06-10	10.7900	10.7900	8.2600	10.6400	+11.181%	279	1,735	+290.977%
2026-06-09	6.3200	11.3500	6.3200	9.5700	+24.125%	323	1,748	+334.692%
2026-06-08	7.0700	8.4000	7.0700	7.7100	+0.784%	568	1,646	+439.559%
2026-06-05	4.7000	8.5000	4.7000	7.6500	+113.687%	811	2,013	+443.791%
2026-06-04	5.2000	5.3000	3.4500	3.5800	-22.174%	133	2,182	+1,062.011%
2026-06-03	4.4700	4.9000	4.4300	4.6000	+22.667%	100	2,193	+804.348%
2026-06-02	3.9000	4.7600	3.4500	3.7500	-1.316%	196	2,174	+1,009.333%
2026-06-01	5.1000	6.0000	3.6500	3.8000	-38.312%	292	2,141	+994.737%
2026-05-29	8.6000	8.6000	6.1600	6.1600	-38.400%	223	2,114	+575.325%
2026-05-28	12.0700	12.3600	9.7500	10.0000	-28.418%	140	2,080	+316.000%
2026-05-27	14.1100	15.0000	13.8200	13.9700	-0.428%	50	2,054	+197.781%
2026-05-26	13.9000	14.4500	12.7500	14.0300	+2.334%	150	2,036	+196.507%
2026-05-22	13.4800	14.3500	13.1000	13.7100	-11.548%	89	1,998	+203.428%
2026-05-21	16.0500	16.8000	14.7500	15.5000	-9.831%	87	1,986	+168.387%
2026-05-20	19.8300	19.8300	17.1800	17.1900	-12.296%	132	1,986	+142.001%
2026-05-19	18.0000	19.6000	17.3000	19.6000	+11.048%	72	1,913	+112.245%
2026-05-18	16.7000	18.9300	16.7000	17.6500	+19.661%	289	1,913	+135.694%
2026-05-15	17.2900	17.2900	14.5000	14.7500	+4.610%	251	1,913	+182.034%
2026-05-14	17.5200	17.5200	13.5500	14.1000	-14.024%	187	1,867	+195.035%
2026-05-13	17.1000	17.1000	16.3100	16.4000	-9.392%	71	1,901	+153.659%
2026-05-12	17.5000	19.8100	17.5000	18.1000	+16.399%	262	1,901	+129.834%
2026-05-11	16.2500	16.4800	14.9000	15.5500	+1.369%	248	1,901	+167.524%
2026-05-08	16.0600	16.0600	14.9500	15.3400	-6.748%	28	1,987	+171.186%
2026-05-07	15.0000	16.8500	14.5000	16.4500	-1.438%	165	1,990	+152.888%
2026-05-06	18.0500	19.7000	16.5500	16.6900	-12.891%	121	1,964	+149.251%
2026-05-05	19.7000	20.3300	18.9700	19.1600	-7.440%	113	1,944	+117.119%
2026-05-04	20.3300	20.9500	20.1300	20.7000	-20.139%	118	1,898	+100.966%
2026-05-01	25.9200	25.9200	25.9200	25.9200	-15.100%	5	1,926	+60.494%
2026-04-30	30.8000	30.8000	30.5300	30.5300	+0.527%	7	1,926	+36.259%
2026-04-29	30.3700	30.3700	30.3700	30.3700	+20.996%	1	1,925	+36.977%
2026-04-27	25.1000	25.1000	25.1000	25.1000	-0.357%	5	1,924	+65.737%
2026-04-24	25.5900	25.5900	25.1900	25.1900	+4.827%	20	1,924	+65.145%
2026-04-23	22.1500	24.0300	21.2000	24.0300	+30.598%	20	1,924	+73.117%
2026-04-22	19.8200	19.8200	18.1000	18.4000	-7.071%	442	1,919	+126.087%
2026-04-21	19.6400	21.0200	19.5700	19.8000	-13.348%	30	1,482	+110.101%
2026-04-17	21.0000	22.8500	20.2500	22.8500	-0.652%	12	1,482	+82.057%
2026-04-16	24.0200	24.0200	22.7000	23.0000	-13.371%	16	1,484	+80.870%
2026-04-15	27.2000	27.3000	26.4900	26.5500	-27.755%	28	1,482	+56.685%
2026-04-13	43.7000	43.7500	36.7500	36.7500	-25.637%	25	1,464	+13.197%
2026-04-10	50.0300	50.0300	48.5000	49.4200	+0.590%	49	1,454	-15.824%
2026-04-09	49.0000	49.1300	47.9300	49.1300	+24.569%	22	1,448	-15.327%
2026-04-08	39.4400	39.4400	39.4400	39.4400	-7.461%	1	1,448	+5.477%
2026-04-01	42.6700	42.6800	42.6200	42.6200	+0.400%	20	1,448	-2.393%
2026-03-31	42.4500	42.4500	42.4500	42.4500	-15.202%	1	1,439	-2.002%
2026-03-30	48.2000	50.0600	48.2000	50.0600	+2.372%	4	1,440	-16.900%
2026-03-27	47.7700	49.1600	47.7700	48.9000	+11.136%	20	1,441	-14.928%
2026-03-25	41.5200	44.0000	41.5200	44.0000	+5.642%	16	1,460	-5.455%
2026-03-24	41.6500	41.6500	41.6500	41.6500	+6.522%	6	1,450	-0.120%
2026-03-23	39.1000	39.1000	39.1000	39.1000	+6.540%	1	1,450	+6.394%
2026-03-17	36.7000	36.7000	36.7000	36.7000	-1.819%	1	1,449	+13.351%
2026-03-16	37.5100	37.5100	37.3800	37.3800	+1.164%	4	1,449	+11.289%
2026-03-13	36.9500	36.9500	36.9500	36.9500	+10.629%	1	1,447	+12.585%
2026-03-12	32.9000	33.4000	32.9000	33.4000	+2.928%	3	1,447	+24.551%
2026-03-11	31.5000	32.4500	31.5000	32.4500	-23.485%	20	1,449	+28.197%
2026-03-10	42.4100	42.4100	42.4100	42.4100	-1.487%	1	1,444	-1.910%
2026-03-09	43.8800	43.8800	43.0500	43.0500	+4.949%	4	1,444	-3.368%
2026-03-05	42.4300	42.4300	41.0200	41.0200	-2.796%	4	1,443	+1.414%
2026-03-04	42.1500	42.2000	42.1500	42.2000	-12.230%	100	1,441	-1.422%
2026-02-27	48.0800	48.0800	48.0800	48.0800	+6.608%	1	1,391	-13.478%
2026-02-26	45.1000	45.1000	45.1000	45.1000	+3.678%	1	1,391	-7.761%
2026-02-25	45.5500	45.5500	43.5000	43.5000	-12.492%	2	1,391	-4.368%
2026-02-24	49.7100	49.7100	49.7100	49.7100	-3.998%	9	1,391	-16.315%
2026-02-23	50.8800	51.7800	50.8800	51.7800	+27.537%	4	1,397	-19.660%
2026-02-18	40.6000	40.6000	40.6000	40.6000	-2.122%	1	1,395	+2.463%
2026-02-17	41.4800	41.4800	41.4800	41.4800	+5.279%	1	1,396	+0.289%
2026-02-10	37.5500	39.4000	37.5500	39.4000	-6.413%	3	1,396	+5.584%
2026-02-09	42.1000	42.1000	42.1000	42.1000	-17.077%	2	1,394	-1.188%
2026-02-06	51.7500	51.7500	50.7700	50.7700	-6.981%	10	1,393	-18.062%
2026-02-05	52.0500	55.1100	52.0500	54.5800	+13.708%	25	1,394	-23.782%
2026-02-04	46.7000	48.0000	46.7000	48.0000	+15.468%	3	1,379	-13.333%
2026-02-03	39.9200	41.5700	39.9200	41.5700	+16.901%	10	1,379	+0.072%
2026-01-30	34.8500	35.5600	34.0500	35.5600	-0.809%	39	1,374	+16.985%
2026-01-29	35.6400	35.8500	35.6400	35.8500	+18.787%	2	1,399	+16.039%
2026-01-27	28.8000	30.2000	28.8000	30.1800	+18.353%	4	1,400	+37.840%
2026-01-26	26.7500	26.7500	25.5000	25.5000	-11.856%	10	1,398	+63.137%
2026-01-23	28.4500	28.9800	28.2000	28.9300	+1.974%	23	1,394	+43.795%
2026-01-22	28.2000	28.3700	27.5000	28.3700	-7.136%	10	1,396	+46.634%
2026-01-21	29.0000	31.0000	29.0000	30.5500	+18.182%	12	1,395	+36.170%
2026-01-20	25.4000	25.8500	25.4000	25.8500	+12.148%	9	1,394	+60.928%
2026-01-16	24.2000	24.4500	22.9300	23.0500	+1.766%	794	922	+80.477%
2026-01-15	22.1000	22.6500	22.1000	22.6500	-0.483%	3	922	+83.664%
2026-01-14	20.6000	22.7600	20.6000	22.7600	+18.234%	12	919	+82.777%
2026-01-13	19.2500	19.2500	19.2500	19.2500	+4.054%	2	910	+116.104%
2026-01-12	20.0000	20.0000	18.2100	18.5000	-6.801%	12	910	+124.865%
2026-01-09	22.8500	22.8500	19.8500	19.8500	-16.421%	22	921	+109.572%
2026-01-08	23.7500	23.7500	23.7500	23.7500	+9.447%	1	918	+75.158%
2026-01-06	21.7000	21.7000	21.7000	21.7000	-2.076%	1	919	+91.705%
2026-01-05	22.1600	22.1600	22.1600	22.1600	+5.024%	1	918	+87.726%
2026-01-02	20.4000	21.1500	20.4000	21.1000	+0.716%	252	918	+97.156%
2025-12-31	20.9500	20.9500	20.9500	20.9500	+2.445%	1	799	+98.568%
2025-12-30	20.3000	20.4500	20.3000	20.4500	-1.918%	284	799	+103.423%
2025-12-24	20.8500	20.8500	20.8500	20.8500	+0.337%	11	638	+99.520%
2025-12-22	21.4500	21.4500	20.7800	20.7800	-27.368%	2	638	+100.192%
2025-12-18	27.0000	28.6100	27.0000	28.6100	+1.634%	22	641	+45.404%
2025-12-17	28.1500	28.1500	28.1500	28.1500	+12.375%	1	620	+47.780%
2025-12-16	25.2500	25.2500	25.0500	25.0500	-4.023%	5	620	+66.068%
2025-12-15	25.9000	26.1000	25.9000	26.1000	+5.157%	7	616	+59.387%
2025-12-12	25.0000	25.6000	24.8200	24.8200	+18.190%	3	609	+67.607%
2025-12-11	24.5500	24.5500	21.0000	21.0000	+28.049%	7	606	+98.095%
2025-12-10	16.4000	16.4000	16.4000	16.4000	-8.635%	1	605	+153.659%
2025-12-05	18.4900	18.4900	17.9300	17.9500	-17.661%	15	605	+131.755%
2025-12-03	21.8600	21.8600	21.8000	21.8000	+4.456%	12	606	+90.826%
2025-12-02	20.8700	20.8700	20.8700	20.8700	-12.751%	10	606	+99.329%
2025-12-01	23.9200	23.9200	23.9200	23.9200	+10.741%	21	596	+73.913%
2025-11-26	21.0500	21.6000	21.0500	21.6000	-19.101%	2	594	+92.593%
2025-11-25	26.7000	26.7000	26.7000	26.7000	+12.185%	1	594	+55.805%
2025-11-24	24.3000	24.3000	23.8000	23.8000	-4.494%	3	593	+74.790%
2025-11-21	27.1700	27.1700	24.5500	24.9200	+25.226%	24	593	+66.934%
2025-11-20	19.9000	19.9000	19.9000	19.9000	+17.751%	1	587	+109.045%
2025-11-19	16.2000	16.9000	16.1500	16.9000	+7.506%	3	587	+146.154%
2025-11-14	19.3800	19.3800	15.7200	15.7200	-4.900%	447	586	+164.631%
2025-11-13	15.9500	16.5300	15.9500	16.5300	+8.750%	3	157	+151.664%
2025-11-12	15.2200	15.2200	15.2000	15.2000	+14.717%	2	158	+173.684%
2025-11-11	13.3000	13.3000	13.2500	13.2500	+3.516%	3	157	+213.962%
2025-11-10	11.8000	12.8000	11.8000	12.8000	-8.571%	23	159	+225.000%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+11.554%	20	146	+197.143%
2025-11-06	12.1000	12.5500	12.1000	12.5500	+16.096%	10	146	+231.474%
2025-10-30	10.8000	10.8100	10.7300	10.8100	+28.081%	26	138	+284.829%
2025-10-27	8.3000	8.4400	8.3000	8.4400	-5.698%	2	114	+392.891%
2025-10-17	8.9000	8.9500	8.9000	8.9500	+4.070%	2	114	+364.804%
2025-09-26	8.6500	8.7000	8.6000	8.6000	+21.127%	58	113	+383.721%
2025-09-18	7.0500	7.1000	7.0500	7.1000	+22.414%	54	55	+485.915%
2025-09-11	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	+617.241%