Dark

ORCL20260717P190
ORCL Jul 17 2026 190.00 Put (ORCL260717P00190000)
option OPRA

EOD

Jul 1, 2026

45.94+5.609%(+2.44)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.3700	46.0200	44.3700	45.9400	+5.609%	34	8,230	0.000%
2026-06-30	42.6300	45.4000	41.8600	43.5000	+1.612%	3,695	8,239	+5.609%
2026-06-29	39.1200	43.9400	37.6500	42.8100	+4.798%	44	9,664	+7.311%
2026-06-26	38.0900	41.4000	38.0900	40.8500	+7.698%	33	9,688	+12.460%
2026-06-25	36.1800	39.7500	35.8500	37.9300	+9.719%	192	9,716	+21.118%
2026-06-24	28.4500	35.1000	27.0100	34.5700	+28.037%	82	9,859	+32.890%
2026-06-23	22.1800	27.0000	20.4800	27.0000	+42.105%	79	9,870	+70.148%
2026-06-22	13.4000	19.4500	13.4000	19.0000	+41.159%	175	9,864	+141.789%
2026-06-18	15.4000	17.7200	12.3500	13.4600	-6.916%	378	9,463	+241.308%
2026-06-17	13.4000	14.4600	11.2700	14.4600	+19.012%	419	9,463	+217.704%
2026-06-16	12.0000	12.6000	9.5500	12.1500	+12.604%	476	9,463	+278.107%
2026-06-15	12.1000	13.3100	9.8500	10.7900	-32.351%	794	9,022	+325.765%
2026-06-12	17.0500	18.6000	15.4500	15.9500	0.000%	141	9,022	+188.025%
2026-06-11	19.4500	21.2300	15.7000	15.9500	+28.629%	612	9,022	+188.025%
2026-06-10	12.7400	13.0500	9.9300	12.4000	+11.411%	529	9,267	+270.484%
2026-06-09	8.6400	13.9300	7.5800	11.1300	+18.783%	266	9,400	+312.758%
2026-06-08	7.9500	10.1500	7.9500	9.3700	+4.111%	210	9,402	+390.288%
2026-06-05	5.6300	10.1500	5.6300	9.0000	+111.765%	813	9,405	+410.444%
2026-06-04	6.9700	6.9700	4.2500	4.2500	-26.724%	92	9,341	+980.941%
2026-06-03	5.6000	6.0000	5.3500	5.8000	+24.464%	373	9,293	+692.069%
2026-06-02	5.2700	5.7100	4.2300	4.6600	+1.304%	3,993	9,126	+885.837%
2026-06-01	6.1200	7.6000	4.5000	4.6000	-38.503%	1,177	5,461	+898.696%
2026-05-29	10.1000	10.2500	7.4600	7.4800	-37.143%	713	5,235	+514.171%
2026-05-28	14.3000	14.8200	11.7400	11.9000	-26.769%	734	4,653	+286.050%
2026-05-27	17.0100	17.5000	16.2500	16.2500	-3.561%	287	4,056	+182.708%
2026-05-26	16.4800	17.2000	15.1500	16.8500	+1.813%	119	3,871	+172.641%
2026-05-22	17.9000	17.9000	15.9000	16.5500	-9.809%	332	3,868	+177.583%
2026-05-21	19.5000	19.5000	17.0000	18.3500	-8.112%	217	3,692	+150.354%
2026-05-20	22.6500	22.6500	19.9700	19.9700	-12.026%	20	3,692	+130.045%
2026-05-19	20.9500	22.7000	20.9500	22.7000	+11.002%	38	3,647	+102.379%
2026-05-18	19.2900	21.3000	19.2900	20.4500	+16.524%	67	3,647	+124.645%
2026-05-15	18.1500	18.1500	16.7000	17.5500	+4.154%	840	3,647	+161.766%
2026-05-14	20.0000	20.5000	16.1000	16.8500	-11.549%	162	4,405	+172.641%
2026-05-13	18.6500	20.2000	18.6500	19.0500	-10.142%	1,048	3,821	+141.155%
2026-05-12	20.8500	22.7000	20.8000	21.2000	+18.106%	271	3,821	+116.698%
2026-05-11	18.2000	18.5500	17.3500	17.9500	+1.873%	1,541	3,821	+155.933%
2026-05-08	20.0000	20.0000	17.6200	17.6200	-6.772%	87	2,499	+160.726%
2026-05-07	16.7000	19.2500	16.4500	18.9000	-0.264%	1,818	2,556	+143.069%
2026-05-06	22.0000	22.0000	18.9500	18.9500	-13.667%	68	1,218	+142.427%
2026-05-05	23.3400	23.3400	21.7500	21.9500	-7.928%	45	1,216	+109.294%
2026-05-04	23.8400	23.8400	23.8400	23.8400	-14.857%	1	1,172	+92.701%
2026-05-01	28.0000	28.0000	28.0000	28.0000	-18.652%	1	1,171	+64.071%
2026-04-30	34.4200	34.4200	34.4200	34.4200	-1.177%	1	1,171	+33.469%
2026-04-29	34.7100	34.8300	34.7100	34.8300	+26.196%	5	1,170	+31.898%
2026-04-23	25.1500	27.6000	25.1500	27.6000	+29.517%	5	1,170	+66.449%
2026-04-22	22.4000	22.4000	20.8000	21.3100	-5.289%	40	1,171	+115.580%
2026-04-21	24.7800	24.7800	22.3500	22.5000	-14.837%	11	1,173	+104.178%
2026-04-20	26.9100	26.9100	26.4200	26.4200	-2.148%	71	1,173	+73.883%
2026-04-17	26.0000	27.0000	26.0000	27.0000	+3.528%	7	1,171	+70.148%
2026-04-16	27.6100	27.6100	25.6000	26.0800	-12.100%	55	1,170	+76.150%
2026-04-15	29.8500	30.6500	29.6700	29.6700	-14.149%	32	1,199	+54.837%
2026-04-14	34.5600	34.5600	34.5600	34.5600	-16.035%	1	1,175	+32.928%
2026-04-13	43.9500	43.9500	41.1600	41.1600	-23.651%	10	1,174	+11.613%
2026-04-10	55.2600	55.2600	52.9500	53.9100	+2.666%	24	1,177	-14.784%
2026-04-09	52.5100	52.5100	52.5100	52.5100	-0.361%	1	1,198	-12.512%
2026-04-07	52.7000	52.7000	52.7000	52.7000	+12.727%	1	1,198	-12.827%
2026-04-01	46.7700	46.7800	46.7500	46.7500	+0.322%	20	1,199	-1.733%
2026-03-31	46.6000	46.6000	46.6000	46.6000	-12.505%	1	1,180	-1.416%
2026-03-30	55.2500	55.2500	53.2600	53.2600	+0.019%	20	1,180	-13.744%
2026-03-27	53.4900	53.5000	53.2500	53.2500	+5.237%	19	1,200	-13.728%
2026-03-26	50.6000	50.6000	50.6000	50.6000	+4.979%	2	1,218	-9.209%
2026-03-25	48.2000	48.2000	48.2000	48.2000	+6.708%	1	1,218	-4.689%
2026-03-24	45.5500	45.5500	45.1700	45.1700	+9.636%	16	1,218	+1.705%
2026-03-23	41.3700	41.3700	41.2000	41.2000	-3.873%	2	1,202	+11.505%
2026-03-19	42.8600	42.8600	42.8600	42.8600	+4.613%	1	1,201	+7.186%
2026-03-17	40.1000	40.9700	40.1000	40.9700	+1.036%	4	1,202	+12.131%
2026-03-16	40.5500	40.5500	40.5500	40.5500	+4.510%	10	1,204	+13.292%
2026-03-12	39.0000	39.0000	38.8000	38.8000	+8.471%	5	1,194	+18.402%
2026-03-11	33.6800	35.7700	33.6800	35.7700	-22.525%	3	1,192	+28.432%
2026-03-10	48.2600	48.2600	46.1700	46.1700	-4.726%	5	1,190	-0.498%
2026-03-09	48.8000	48.8000	48.4600	48.4600	+6.976%	15	1,187	-5.200%
2026-03-05	45.6400	45.6400	45.3000	45.3000	-3.699%	6	1,173	+1.413%
2026-03-04	47.0400	47.0400	47.0400	47.0400	-10.349%	1	1,168	-2.338%
2026-02-27	52.4700	52.4700	52.4700	52.4700	+7.235%	30	1,167	-12.445%
2026-02-25	48.9300	48.9300	48.9300	48.9300	-13.597%	2	1,135	-6.111%
2026-02-24	56.6300	56.6300	56.6300	56.6300	+0.301%	4	1,135	-18.877%
2026-02-23	54.8200	56.7500	54.6300	56.4600	+34.589%	7	1,135	-18.633%
2026-02-13	41.9500	41.9500	41.9500	41.9500	-10.991%	7	1,129	+9.511%
2026-02-12	44.5500	47.1300	44.5500	47.1300	+5.436%	5	1,129	-2.525%
2026-02-11	44.7000	44.7000	44.7000	44.7000	-0.512%	1	1,126	+2.774%
2026-02-09	44.9300	44.9300	44.9300	44.9300	-24.803%	1	1,127	+2.248%
2026-02-05	55.5700	59.7500	55.5700	59.7500	+22.917%	20	1,128	-23.113%
2026-02-04	51.2700	51.2700	48.6100	48.6100	+5.973%	2	1,114	-5.493%
2026-02-03	45.8700	45.8700	45.8700	45.8700	+26.190%	1	1,116	+0.153%
2026-02-02	36.4500	36.5000	36.3500	36.3500	-7.270%	32	1,117	+26.382%
2026-01-29	39.1100	39.2000	39.1100	39.2000	+15.125%	2	1,117	+17.194%
2026-01-28	34.1500	34.1500	34.0500	34.0500	+20.959%	31	1,118	+34.919%
2026-01-26	28.1500	28.1500	28.1500	28.1500	-12.031%	9	1,147	+63.197%
2026-01-23	31.0800	32.0000	31.0800	32.0000	+2.400%	6	1,157	+43.563%
2026-01-22	31.1700	31.2500	31.1700	31.2500	-7.708%	2	1,156	+47.008%
2026-01-21	32.2000	33.8600	32.2000	33.8600	+12.867%	8	1,156	+35.676%
2026-01-20	28.5000	30.0000	28.5000	30.0000	+16.732%	102	1,158	+53.133%
2026-01-16	26.8500	27.0700	25.5500	25.7000	0.000%	18	1,151	+78.755%
2026-01-15	25.0000	25.7000	24.9500	25.7000	+0.784%	31	1,151	+78.755%
2026-01-14	23.9400	25.5000	23.9400	25.5000	+18.001%	6	1,147	+80.157%
2026-01-13	21.2700	21.6100	21.2700	21.6100	+4.801%	6	1,142	+112.587%
2026-01-12	20.6200	20.6200	20.6200	20.6200	-5.845%	2	1,139	+122.793%
2026-01-09	22.5500	22.5500	21.9000	21.9000	-16.124%	6	1,137	+109.772%
2026-01-08	27.1000	27.1000	25.3700	26.1100	+7.893%	35	1,138	+75.948%
2026-01-07	24.4500	24.4500	23.8500	24.2000	-0.041%	123	1,136	+89.835%
2026-01-06	25.5000	25.5000	24.2100	24.2100	-2.261%	502	1,023	+89.756%
2026-01-05	23.2300	24.7700	23.2300	24.7700	+8.403%	2	622	+85.466%
2026-01-02	22.8500	22.8500	22.8500	22.8500	+1.330%	1	622	+101.050%
2025-12-30	22.5500	22.5500	22.5500	22.5500	-5.846%	1	622	+103.725%
2025-12-29	23.0900	23.9500	23.0900	23.9500	+3.680%	11	621	+91.816%
2025-12-24	23.2500	23.2500	23.1000	23.1000	-3.750%	81	620	+98.874%
2025-12-23	24.6500	24.6500	23.7500	24.0000	+3.672%	74	620	+91.417%
2025-12-22	23.8500	23.8500	23.1500	23.1500	-6.502%	4	590	+98.445%
2025-12-19	27.2800	27.2800	24.7600	24.7600	-21.596%	24	589	+85.541%
2025-12-18	31.5800	31.5800	31.5800	31.5800	-2.290%	1	580	+45.472%
2025-12-17	32.3200	32.3200	32.3200	32.3200	+16.552%	1	581	+42.141%
2025-12-16	28.0400	28.0400	27.7300	27.7300	-3.413%	2	580	+65.669%
2025-12-15	28.7100	28.7100	28.7100	28.7100	+5.165%	1	580	+60.014%
2025-12-12	25.8000	27.3000	25.8000	27.3000	+17.017%	197	579	+68.278%
2025-12-11	25.7500	25.7500	23.3300	23.3300	+34.312%	316	383	+96.914%
2025-12-10	18.4500	18.4500	17.1400	17.3700	-7.112%	12	82	+164.479%
2025-12-09	18.7000	18.7000	18.7000	18.7000	-3.608%	1	78	+145.668%
2025-12-08	19.4000	19.4000	19.4000	19.4000	-6.053%	2	77	+136.804%
2025-12-05	20.6000	20.6500	20.6000	20.6500	0.000%	11	77	+122.470%
2025-12-04	21.6300	21.6300	20.6500	20.6500	-12.500%	5	73	+122.470%
2025-12-03	23.5700	23.6000	23.5700	23.6000	+1.724%	2	76	+94.661%
2025-12-02	23.2000	23.2000	23.2000	23.2000	-0.642%	1	74	+98.017%
2025-11-26	23.3500	23.3500	23.3500	23.3500	-24.531%	1	72	+96.745%
2025-11-25	30.9400	30.9400	30.9400	30.9400	+16.535%	1	72	+48.481%
2025-11-24	28.5500	28.5500	26.3200	26.5500	-1.484%	4	73	+73.032%
2025-11-21	29.0800	30.2600	26.9500	26.9500	+52.691%	5	72	+70.464%
2025-11-19	17.9600	18.1300	17.6500	17.6500	-7.105%	3	67	+160.283%
2025-11-18	19.0000	19.0000	19.0000	19.0000	+6.323%	1	65	+141.789%
2025-11-14	17.8700	17.8700	17.8700	17.8700	+5.740%	1	65	+157.079%
2025-11-12	17.0000	17.0000	16.9000	16.9000	+13.043%	3	64	+171.834%
2025-11-11	16.0900	16.1500	14.9500	14.9500	+3.532%	12	66	+207.291%
2025-11-06	13.2100	14.4400	13.2100	14.4400	+14.150%	27	67	+218.144%
2025-11-05	13.0800	13.0800	12.6500	12.6500	-6.780%	30	89	+263.162%
2025-11-04	13.0800	13.5800	12.9500	13.5700	+14.034%	37	69	+238.541%
2025-10-31	11.9000	11.9000	11.9000	11.9000	-1.734%	8	59	+286.050%
2025-10-30	11.9500	12.1100	11.9500	12.1100	+15.005%	2	51	+279.356%
2025-10-20	10.5300	10.5300	10.5300	10.5300	+32.453%	1	51	+336.277%
2025-09-18	7.9500	7.9500	7.9500	7.9500	+6.000%	28	51	+477.862%
2025-09-17	7.4500	7.5000	7.4500	7.5000	+8.853%	16	23	+512.533%
2025-09-15	6.8900	6.8900	6.8900	6.8900	-6.892%	1	7	+566.763%
2025-09-12	7.4000	7.4000	7.4000	7.4000	0.000%	6	6	+520.811%