Dark

ORCL20260717P200
ORCL Jul 17 2026 200.00 Put (ORCL260717P00200000)
option OPRA

EOD

Jul 1, 2026

57.03+7.179%(+3.82)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.5900	57.0300	54.5900	57.0300	+7.179%	23	6,316	0.000%
2026-06-30	52.2200	55.2500	52.2200	53.2100	+3.220%	5,297	6,315	+7.179%
2026-06-29	46.8400	54.7000	46.8400	51.5500	-0.674%	203	8,674	+10.630%
2026-06-26	48.5300	51.9000	48.5300	51.9000	+7.676%	94	8,586	+9.884%
2026-06-25	45.4500	49.3500	45.4500	48.2000	+10.021%	67	8,628	+18.320%
2026-06-24	38.0000	45.0000	37.8500	43.8100	+22.306%	114	8,644	+30.176%
2026-06-23	30.5300	35.8400	28.5000	35.8200	+31.837%	75	8,692	+59.213%
2026-06-22	22.1000	27.8500	20.7500	27.1700	+35.174%	129	8,720	+109.901%
2026-06-18	25.2400	25.2400	19.0000	20.1000	-4.422%	205	8,797	+183.731%
2026-06-17	17.3900	21.6900	17.0000	21.0300	+12.761%	225	8,797	+171.184%
2026-06-16	18.2300	18.7000	14.7700	18.6500	+14.137%	122	8,797	+205.791%
2026-06-15	19.2000	19.7400	15.2000	16.3400	-25.149%	395	8,625	+249.021%
2026-06-12	23.2000	25.5000	21.8300	21.8300	-5.087%	309	8,625	+161.246%
2026-06-11	26.7000	29.0000	22.2500	23.0000	+35.294%	388	8,625	+147.957%
2026-06-10	17.5800	18.2400	14.0000	17.0000	+6.918%	2,413	8,625	+235.471%
2026-06-09	12.3900	19.0500	10.9100	15.9000	+17.604%	740	8,371	+258.679%
2026-06-08	12.2700	14.3000	12.2700	13.5200	+0.896%	328	8,288	+321.820%
2026-06-05	8.2400	14.3500	8.1000	13.4000	+98.519%	300	8,263	+325.597%
2026-06-04	9.0000	9.6500	6.4100	6.7500	-18.968%	306	8,206	+744.889%
2026-06-03	7.6300	9.1000	7.6300	8.3300	+26.212%	946	8,130	+584.634%
2026-06-02	6.5900	8.1200	5.9500	6.6000	-1.198%	5,552	7,624	+764.091%
2026-06-01	8.8400	10.9000	6.5000	6.6800	-37.277%	946	2,534	+753.743%
2026-05-29	14.1000	14.1000	10.6500	10.6500	-37.242%	472	2,407	+435.493%
2026-05-28	19.5000	20.2500	16.4100	16.9700	-24.912%	324	2,311	+236.064%
2026-05-27	22.6000	22.6000	22.6000	22.6000	-1.568%	20	2,173	+152.345%
2026-05-26	20.5000	22.9600	20.5000	22.9600	+2.960%	45	2,173	+148.389%
2026-05-22	22.8000	23.0500	21.8000	22.3000	-7.851%	335	2,129	+155.740%
2026-05-21	25.1000	25.1000	22.8000	24.2000	-7.209%	70	2,039	+135.661%
2026-05-20	29.6500	29.6500	26.0800	26.0800	-8.523%	13	2,039	+118.673%
2026-05-19	28.5100	28.5100	28.5100	28.5100	+1.640%	2	2,103	+100.035%
2026-05-18	26.8500	28.0500	26.5500	28.0500	+22.650%	37	2,103	+103.316%
2026-05-15	25.3400	25.4400	22.0500	22.8700	+4.191%	90	2,103	+149.366%
2026-05-14	25.8000	25.8200	21.1000	21.9500	-12.550%	245	2,121	+159.818%
2026-05-13	24.5000	25.7900	24.5000	25.1000	-8.528%	16	2,096	+127.211%
2026-05-12	25.7000	29.6800	25.7000	27.4400	+16.518%	14	2,096	+107.835%
2026-05-11	25.7000	25.7000	22.7500	23.5500	+1.948%	36	2,096	+142.166%
2026-05-08	25.0000	25.0000	22.1000	23.1000	-5.133%	95	2,073	+146.883%
2026-05-07	22.4700	24.8500	21.5000	24.3500	-0.815%	594	2,102	+134.209%
2026-05-06	27.2900	27.2900	24.5000	24.5500	-12.665%	129	1,693	+132.301%
2026-05-05	30.0000	30.0000	28.1100	28.1100	-7.044%	48	1,635	+102.882%
2026-05-04	32.5000	32.5000	29.4200	30.2400	-13.228%	36	1,637	+88.591%
2026-05-01	36.9500	37.1200	34.8200	34.8500	-17.710%	19	1,593	+63.644%
2026-04-30	42.3000	42.3600	42.2700	42.3500	+0.954%	20	1,593	+34.664%
2026-04-29	41.9500	41.9500	41.9500	41.9500	0.000%	4	1,573	+35.948%
2026-04-28	41.9500	41.9500	41.9500	41.9500	+18.336%	1	1,571	+35.948%
2026-04-27	36.6000	36.6700	35.4500	35.4500	-1.528%	5	1,572	+60.874%
2026-04-24	36.0000	36.0000	36.0000	36.0000	+33.680%	1	1,571	+58.417%
2026-04-22	27.7800	27.7800	26.8500	26.9300	-15.844%	114	1,570	+111.771%
2026-04-21	32.0000	32.0000	32.0000	32.0000	-0.898%	1	1,542	+78.219%
2026-04-17	28.8400	32.2900	28.8400	32.2900	-0.860%	18	1,542	+76.618%
2026-04-16	32.7000	32.7800	32.5700	32.5700	-23.455%	14	1,546	+75.100%
2026-04-14	42.5500	42.5500	42.5500	42.5500	-14.627%	1	1,560	+34.031%
2026-04-13	52.2200	52.6000	49.7900	49.8400	-18.629%	92	1,560	+14.426%
2026-04-10	64.7000	64.7000	61.2500	61.2500	-2.141%	44	1,651	-6.890%
2026-04-09	58.4200	62.5900	58.4200	62.5900	+11.390%	7	1,611	-8.883%
2026-04-08	56.1900	56.1900	56.1900	56.1900	-7.201%	58	1,615	+1.495%
2026-04-07	60.5500	60.7000	60.3000	60.5500	+6.303%	14	1,557	-5.813%
2026-04-02	56.5300	56.9600	56.5300	56.9600	+2.446%	4	1,558	+0.123%
2026-04-01	55.6000	55.6000	55.6000	55.6000	+0.542%	29	1,558	+2.572%
2026-03-31	55.3000	55.3000	55.3000	55.3000	-13.567%	1	1,558	+3.128%
2026-03-30	62.0500	63.9800	62.0500	63.9800	+2.862%	4	1,558	-10.863%
2026-03-27	61.3000	62.2000	61.3000	62.2000	+5.370%	15	1,556	-8.312%
2026-03-26	57.5300	59.0300	57.3100	59.0300	+4.073%	6	1,569	-3.388%
2026-03-25	55.3500	57.2500	55.3500	56.7200	+4.901%	7	1,570	+0.547%
2026-03-20	52.0000	54.0700	52.0000	54.0700	+7.817%	4	1,566	+5.474%
2026-03-18	50.1500	50.1500	50.1500	50.1500	+0.140%	3	1,563	+13.719%
2026-03-17	50.0800	50.0800	50.0800	50.0800	+1.685%	15	1,560	+13.878%
2026-03-16	49.2500	49.2500	49.2500	49.2500	+11.932%	10	1,545	+15.797%
2026-03-11	42.0000	45.3500	42.0000	44.0000	-20.991%	20	1,545	+29.614%
2026-03-10	55.9800	56.0000	55.6900	55.6900	-2.844%	3	1,550	+2.406%
2026-03-09	57.7000	57.7000	57.3200	57.3200	+13.956%	2	1,548	-0.506%
2026-03-06	50.3000	50.3000	50.3000	50.3000	-5.911%	2	1,549	+13.380%
2026-03-05	53.0500	53.4600	53.0500	53.4600	-1.456%	3	1,548	+6.678%
2026-03-04	54.9400	54.9400	54.1900	54.2500	-6.819%	39	1,545	+5.124%
2026-03-02	58.2200	58.2200	58.2200	58.2200	-4.838%	1	1,525	-2.044%
2026-02-27	61.0500	61.1800	61.0500	61.1800	+6.623%	4	1,525	-6.783%
2026-02-26	58.0400	58.0400	57.3800	57.3800	+2.776%	10	1,521	-0.610%
2026-02-25	55.8300	55.8300	55.8300	55.8300	-6.826%	15	1,529	+2.149%
2026-02-24	62.0300	62.2500	59.9200	59.9200	-7.459%	11	1,529	-4.823%
2026-02-23	64.7500	64.7500	64.7500	64.7500	+26.539%	2	1,536	-11.923%
2026-02-19	51.1700	51.1700	51.1700	51.1700	-2.940%	1	1,536	+11.452%
2026-02-17	52.6500	52.7200	52.6500	52.7200	+9.833%	20	1,536	+8.175%
2026-02-10	48.6200	48.6200	48.0000	48.0000	-6.868%	2	1,536	+18.813%
2026-02-09	51.5400	51.5400	51.5400	51.5400	-19.242%	1	1,537	+10.652%
2026-02-06	63.1000	63.8200	63.1000	63.8200	-6.050%	11	1,537	-10.639%
2026-02-05	64.2700	67.9300	64.0000	67.9300	+12.355%	28	1,527	-16.046%
2026-02-04	57.9500	60.4600	57.3000	60.4600	+15.669%	12	1,501	-5.673%
2026-02-03	52.9500	52.9500	51.9500	52.2700	+13.261%	34	1,509	+9.107%
2026-01-30	46.1000	46.1500	46.1000	46.1500	-1.305%	2	1,480	+23.575%
2026-01-29	44.9500	48.2600	44.9500	46.7600	+28.285%	57	1,480	+21.963%
2026-01-28	36.4500	36.4500	36.4500	36.4500	-9.441%	2	1,495	+56.461%
2026-01-27	38.7800	40.2500	38.7800	40.2500	+17.690%	11	1,497	+41.689%
2026-01-26	34.3000	34.3000	34.2000	34.2000	-9.763%	11	1,487	+66.754%
2026-01-23	37.9000	37.9000	37.9000	37.9000	+0.664%	1	1,487	+50.475%
2026-01-22	37.6000	37.6500	37.3900	37.6500	-4.272%	7	1,487	+51.474%
2026-01-21	39.3300	39.3300	39.3300	39.3300	+5.048%	25	1,487	+45.004%
2026-01-20	34.5800	37.4400	34.4600	37.4400	+19.426%	16	1,462	+52.324%
2026-01-16	31.9300	31.9300	31.3500	31.3500	+1.786%	2	1,464	+81.914%
2026-01-15	30.6000	30.8000	30.6000	30.8000	+0.654%	12	1,464	+85.162%
2026-01-14	28.8500	30.6000	28.8500	30.6000	+15.341%	21	1,454	+86.373%
2026-01-13	25.8000	26.7500	25.8000	26.5300	+5.445%	145	1,447	+114.964%
2026-01-12	27.3500	27.3500	25.0000	25.1600	-9.301%	22	1,335	+126.669%
2026-01-09	28.0000	28.0000	27.6000	27.7400	-11.937%	21	1,347	+105.588%
2026-01-08	31.5000	31.5000	31.5000	31.5000	+4.478%	2	1,360	+81.048%
2026-01-07	30.1500	30.1500	30.1500	30.1500	-2.553%	1	1,360	+89.154%
2026-01-06	30.9400	30.9400	30.9400	30.9400	+8.638%	15	1,361	+84.324%
2026-01-05	28.4800	28.4800	28.4800	28.4800	-0.070%	6	1,352	+100.246%
2026-01-02	28.5600	28.5600	28.5000	28.5000	+0.141%	2	1,352	+100.105%
2025-12-31	28.5500	28.5500	28.4600	28.4600	+2.007%	8	1,346	+100.387%
2025-12-30	28.3000	28.3000	27.9000	27.9000	-3.627%	3	1,346	+104.409%
2025-12-29	28.9500	28.9500	28.9500	28.9500	+3.763%	1	1,347	+96.995%
2025-12-26	28.4800	28.4800	27.5500	27.9000	-0.464%	5	1,347	+104.409%
2025-12-24	28.0300	28.0300	28.0300	28.0300	-4.530%	15	1,327	+103.461%
2025-12-23	29.2500	29.3600	29.2500	29.3600	+3.746%	4	1,327	+94.244%
2025-12-22	29.0000	29.0000	28.3000	28.3000	-8.266%	2	1,324	+101.519%
2025-12-19	30.5000	31.2100	30.5000	30.8500	-19.452%	108	1,325	+84.862%
2025-12-18	36.0000	38.3000	35.9400	38.3000	+17.125%	5	1,389	+48.903%
2025-12-16	34.0000	34.0000	32.7000	32.7000	-6.625%	6	1,387	+74.404%
2025-12-15	36.1800	36.6900	34.5000	35.0200	+7.754%	92	1,387	+62.850%
2025-12-12	30.0000	34.5000	30.0000	32.5000	+14.841%	6	1,302	+75.477%
2025-12-11	34.0000	34.0000	28.3000	28.3000	+33.491%	23	1,299	+101.519%
2025-12-10	22.5000	22.6800	21.2000	21.2000	-5.145%	38	1,292	+169.009%
2025-12-09	22.9000	22.9000	22.3500	22.3500	-4.487%	28	1,299	+155.168%
2025-12-08	22.8600	23.4000	22.8000	23.4000	0.000%	14	1,275	+143.718%
2025-12-05	24.3000	25.0000	23.4000	23.4000	-7.874%	7	1,267	+143.718%
2025-12-04	25.1900	25.4000	25.0500	25.4000	-14.044%	68	1,262	+124.528%
2025-12-03	29.5500	29.5500	29.5500	29.5500	+3.141%	13	1,194	+92.995%
2025-12-02	28.6500	28.6500	28.6500	28.6500	-4.975%	1	1,186	+99.058%
2025-12-01	30.1500	30.1500	30.1500	30.1500	-1.471%	1	1,186	+89.154%
2025-11-28	30.7300	30.7300	30.6000	30.6000	+8.051%	3	1,186	+86.373%
2025-11-26	28.3200	28.3200	28.3200	28.3200	-13.895%	1	1,185	+101.377%
2025-11-25	34.2500	34.2500	32.8200	32.8900	+5.417%	156	1,185	+73.396%
2025-11-24	33.8200	33.8200	31.2000	31.2000	-5.081%	8	1,050	+82.788%
2025-11-21	32.8300	34.9400	32.4500	32.8700	+48.868%	18	1,049	+73.502%
2025-11-19	21.9700	22.0800	21.9700	22.0800	+0.822%	2	1,050	+158.288%
2025-11-14	26.3000	26.5000	21.9000	21.9000	-11.228%	54	1,050	+160.411%
2025-11-13	22.9500	24.6700	22.9500	24.6700	+18.321%	6	1,060	+131.171%
2025-11-12	19.3500	20.8500	19.3500	20.8500	+11.796%	188	1,060	+173.525%
2025-11-11	19.8500	19.8500	18.6500	18.6500	+11.677%	11	893	+205.791%
2025-11-10	16.7000	16.7000	16.7000	16.7000	-14.139%	17	892	+241.497%
2025-11-07	18.5000	19.4500	18.5000	19.4500	+14.749%	3	879	+193.213%
2025-11-06	16.8500	16.9500	16.8000	16.9500	+1.194%	222	878	+236.460%
2025-11-04	16.1100	16.7500	15.7500	16.7500	+13.791%	88	830	+240.478%
2025-10-31	14.7200	14.7200	14.7200	14.7200	-0.473%	1	742	+287.432%
2025-10-30	15.0500	15.0500	14.7300	14.7900	+17.381%	3	741	+285.598%
2025-10-29	12.6000	12.6000	12.6000	12.6000	+11.504%	2	741	+352.619%
2025-10-28	11.3000	11.3000	11.3000	11.3000	-2.586%	1	739	+404.690%
2025-10-27	11.6000	11.6000	11.6000	11.6000	+4.505%	1	737	+391.638%
2025-10-24	11.1000	11.1000	11.1000	11.1000	-5.852%	1	737	+413.784%
2025-10-23	11.7500	11.7900	11.7500	11.7900	-8.605%	4	738	+383.715%
2025-10-22	12.9000	12.9000	12.9000	12.9000	-3.875%	1	739	+342.093%
2025-10-21	13.4200	13.4200	13.4200	13.4200	+3.231%	1	740	+324.963%
2025-10-20	12.7000	13.0000	12.6000	13.0000	+8.333%	161	739	+338.692%
2025-10-17	11.6000	12.6000	11.6000	12.0000	+31.148%	105	578	+375.250%
2025-10-16	9.1500	9.1500	9.1500	9.1500	-11.165%	1	474	+523.279%
2025-10-13	10.3000	10.3000	10.3000	10.3000	-9.649%	1	473	+453.689%
2025-10-10	11.4000	11.4000	11.4000	11.4000	-12.308%	1	474	+400.263%
2025-10-07	10.9400	13.0500	10.8500	13.0000	+24.402%	410	473	+338.692%
2025-10-06	10.4500	10.4500	10.4500	10.4500	-14.694%	1	65	+445.742%
2025-09-30	12.2500	12.2500	12.2500	12.2500	+1.240%	1	66	+365.551%
2025-09-25	11.3500	12.1000	11.3500	12.1000	+21.121%	11	66	+371.322%
2025-09-24	9.9900	9.9900	9.9900	9.9900	+1.939%	2	56	+470.871%
2025-09-23	9.8000	9.8000	9.8000	9.8000	+15.294%	1	54	+481.939%
2025-09-15	8.4500	8.5000	8.4000	8.5000	0.000%	53	53	+570.941%