Dark

ORCL20260717P210
ORCL Jul 17 2026 210.00 Put (ORCL260717P00210000)
option OPRA

EOD

Jul 1, 2026

67.53+6.699%(+4.24)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	64.3300	67.5300	64.2200	67.5300	+6.699%	12	3,084	0.000%
2026-06-30	62.3300	63.9700	61.9200	63.2900	+1.834%	38	3,090	+6.699%
2026-06-29	57.5400	64.6500	57.5400	62.1500	+2.254%	146	3,128	+8.656%
2026-06-26	57.6700	61.2500	57.6700	60.7800	+4.938%	38	3,269	+11.106%
2026-06-25	57.2000	58.9500	57.2000	57.9200	+7.319%	15	3,305	+16.592%
2026-06-24	46.6200	54.5200	46.6200	53.9700	+20.469%	47	3,320	+25.125%
2026-06-23	38.6400	44.8700	38.6300	44.8000	+22.071%	37	3,361	+50.737%
2026-06-22	30.1000	36.8400	30.1000	36.7000	+27.964%	26	3,391	+84.005%
2026-06-18	33.2300	33.2300	26.8700	28.6800	-1.511%	43	3,389	+135.460%
2026-06-17	25.1500	29.5400	24.7500	29.1200	+12.216%	49	3,389	+131.902%
2026-06-16	25.8600	26.0000	21.9000	25.9500	+12.338%	114	3,389	+160.231%
2026-06-15	26.9300	26.9300	21.8000	23.1000	-28.037%	134	3,323	+192.338%
2026-06-12	31.0900	33.8200	29.9000	32.1000	+6.786%	37	3,323	+110.374%
2026-06-11	35.0000	37.3800	30.0600	30.0600	+25.302%	223	3,323	+124.651%
2026-06-10	23.4000	24.0000	19.0500	23.9900	+10.046%	378	3,373	+181.492%
2026-06-09	17.0200	24.9500	15.7000	21.8000	+17.965%	842	3,247	+209.771%
2026-06-08	15.5000	19.6000	15.5000	18.4800	+3.587%	272	2,640	+265.422%
2026-06-05	13.0000	19.6000	13.0000	17.8400	+81.117%	416	2,505	+278.531%
2026-06-04	13.5500	13.5500	9.3500	9.8500	-17.573%	116	2,439	+585.584%
2026-06-03	11.1600	12.7500	11.0000	11.9500	+27.807%	641	2,418	+465.105%
2026-06-02	10.0000	11.4500	8.8000	9.3500	-0.320%	850	2,112	+622.246%
2026-06-01	13.1000	13.7000	9.1500	9.3800	-36.190%	483	1,812	+619.936%
2026-05-29	19.5300	19.5300	14.7000	14.7000	-33.694%	327	1,764	+359.388%
2026-05-28	25.7500	26.5500	22.1700	22.1700	-24.412%	714	1,547	+204.601%
2026-05-27	29.3300	29.3300	29.3300	29.3300	+2.017%	1	943	+130.242%
2026-05-22	29.0400	29.0400	28.7500	28.7500	-21.448%	7	943	+134.887%
2026-05-20	36.6000	36.6000	36.6000	36.6000	+2.954%	1	943	+84.508%
2026-05-19	34.2200	35.5500	34.2200	35.5500	+6.119%	8	930	+89.958%
2026-05-18	33.5000	33.5000	33.5000	33.5000	+19.643%	7	930	+101.582%
2026-05-14	29.5000	29.5500	27.1500	28.0000	-12.718%	131	930	+141.179%
2026-05-13	32.0800	32.0800	32.0800	32.0800	-5.313%	1	887	+110.505%
2026-05-12	34.7500	34.8000	33.8800	33.8800	+12.558%	8	887	+99.321%
2026-05-11	30.4200	30.4200	29.2000	30.1000	+3.614%	6	887	+124.352%
2026-05-08	31.1900	31.2300	28.5500	29.0500	-4.125%	22	886	+132.461%
2026-05-07	28.6700	30.6500	27.4000	30.3000	-2.258%	508	886	+122.871%
2026-05-06	32.5000	33.1000	30.7500	31.0000	-13.165%	36	900	+117.839%
2026-05-05	36.4000	36.4000	35.7000	35.7000	-4.290%	2	908	+89.160%
2026-05-04	38.0800	38.0800	36.9500	37.3000	-19.957%	11	906	+81.046%
2026-05-01	46.6000	46.6000	46.6000	46.6000	-7.448%	6	913	+44.914%
2026-04-29	50.3500	50.3500	50.3500	50.3500	+5.335%	4	913	+34.121%
2026-04-28	47.8000	47.8000	47.8000	47.8000	+7.103%	10	913	+41.276%
2026-04-24	43.1900	44.6300	43.1900	44.6300	+15.922%	6	913	+51.311%
2026-04-17	38.4000	38.5000	38.4000	38.5000	-4.467%	2	909	+75.403%
2026-04-16	41.8000	41.8500	39.6000	40.3000	-10.939%	48	911	+67.568%
2026-04-15	46.5000	46.6000	44.3000	45.2500	-11.118%	92	909	+49.238%
2026-04-14	48.9000	51.4000	47.6000	50.9100	-11.645%	56	898	+32.646%
2026-04-13	64.8000	64.8000	57.5500	57.6200	-20.677%	9	879	+17.199%
2026-04-10	73.3500	74.4500	72.5400	72.6400	-0.493%	122	876	-7.035%
2026-04-09	70.5000	73.5000	70.5000	73.0000	+11.450%	3	880	-7.493%
2026-04-08	65.5000	66.0000	65.5000	65.5000	-3.392%	4	880	+3.099%
2026-04-07	67.5000	68.9000	67.5000	67.8000	+3.511%	8	880	-0.398%
2026-04-06	65.5000	65.5000	65.5000	65.5000	-0.577%	1	879	+3.099%
2026-04-02	65.8800	65.8800	65.8800	65.8800	+0.580%	1	880	+2.505%
2026-04-01	62.6800	65.5000	62.6800	65.5000	0.000%	10	880	+3.099%
2026-03-31	68.3000	69.0000	65.5000	65.5000	-10.274%	5	882	+3.099%
2026-03-30	73.5000	73.5000	73.0000	73.0000	+2.817%	2	882	-7.493%
2026-03-27	71.4000	71.4000	71.0000	71.0000	+4.182%	3	882	-4.887%
2026-03-26	67.8500	68.1500	67.5000	68.1500	+4.046%	5	882	-0.910%
2026-03-25	66.0000	66.0000	65.5000	65.5000	+3.345%	2	884	+3.099%
2026-03-24	63.0000	63.5000	63.0000	63.3800	+9.276%	4	884	+6.548%
2026-03-23	58.6000	59.0000	57.4400	58.0000	-7.643%	6	884	+16.431%
2026-03-20	61.6200	63.0000	61.4000	62.8000	+10.175%	22	884	+7.532%
2026-03-19	60.5000	60.5000	57.0000	57.0000	-2.564%	10	869	+18.474%
2026-03-18	59.0000	59.0000	58.5000	58.5000	+0.343%	2	869	+15.436%
2026-03-17	55.4100	58.6000	55.4100	58.3000	+1.391%	56	868	+15.832%
2026-03-16	56.7000	57.5000	55.8000	57.5000	-1.490%	9	867	+17.443%
2026-03-13	55.4800	58.3700	55.4800	58.3700	+5.171%	6	865	+15.693%
2026-03-12	50.6200	55.5000	50.5000	55.5000	+3.738%	9	863	+21.676%
2026-03-11	47.9400	53.5000	47.9400	53.5000	-16.744%	88	862	+26.224%
2026-03-10	64.3000	65.0000	63.0000	64.2600	+2.000%	10	860	+5.089%
2026-03-09	66.0000	66.5000	63.0000	63.0000	+1.613%	11	862	+7.190%
2026-03-06	61.3000	63.0000	57.6000	62.0000	+0.813%	9	867	+8.919%
2026-03-05	61.5000	62.4500	61.0700	61.5000	-1.773%	42	864	+9.805%
2026-03-04	62.5000	62.6500	62.0000	62.6100	-9.261%	76	897	+7.858%
2026-03-03	69.0000	69.0000	69.0000	69.0000	+4.387%	1	924	-2.130%
2026-03-02	69.0000	69.0000	66.1000	66.1000	-4.892%	9	924	+2.163%
2026-02-27	68.6500	71.0000	68.6500	69.5000	+6.923%	11	919	-2.835%
2026-02-26	65.5000	68.3000	64.0000	65.0000	-2.695%	8	919	+3.892%
2026-02-25	65.0000	66.8000	63.5000	66.8000	-2.482%	6	919	+1.093%
2026-02-24	74.0000	74.0000	68.5000	68.5000	-5.517%	3	919	-1.416%
2026-02-23	71.5200	73.8000	71.5200	72.5000	+8.941%	12	920	-6.855%
2026-02-20	63.0000	66.5500	62.5000	66.5500	+12.226%	15	928	+1.473%
2026-02-19	59.3000	59.3000	59.3000	59.3000	-1.983%	1	926	+13.879%
2026-02-18	62.5000	62.5000	59.5000	60.5000	-3.324%	5	926	+11.620%
2026-02-17	61.8200	62.6000	60.8000	62.5800	+7.711%	17	926	+7.910%
2026-02-13	58.5000	58.5000	58.1000	58.1000	-1.525%	7	932	+16.231%
2026-02-12	59.5000	60.3000	59.0000	59.0000	-0.840%	7	932	+14.458%
2026-02-11	58.0000	61.3000	58.0000	59.5000	+5.310%	7	931	+13.496%
2026-02-10	59.0000	59.0000	55.5000	56.5000	-6.021%	39	931	+19.522%
2026-02-09	60.8900	61.8000	58.5000	60.1200	-15.916%	99	907	+12.325%
2026-02-06	72.0000	73.5000	71.5000	71.5000	-7.143%	11	905	-5.552%
2026-02-05	68.6300	77.0000	68.6300	77.0000	+13.569%	46	904	-12.299%
2026-02-04	65.5000	69.8000	64.5000	67.8000	+7.619%	33	888	-0.398%
2026-02-03	61.2500	63.1800	60.1000	63.0000	+13.514%	95	881	+7.190%
2026-02-02	51.0000	56.2000	51.0000	55.5000	+2.210%	11	892	+21.676%
2026-01-30	52.5000	54.3000	52.0000	54.3000	+0.929%	9	891	+24.365%
2026-01-29	52.0000	56.0000	51.0000	53.8000	+11.387%	33	892	+25.520%
2026-01-28	45.8000	48.3000	44.0000	48.3000	+3.205%	20	882	+39.814%
2026-01-27	44.7000	47.0000	44.7000	46.8000	+13.180%	21	879	+44.295%
2026-01-26	44.0400	44.0900	40.3000	41.3500	-8.720%	49	872	+63.313%
2026-01-23	47.5000	47.5000	44.0300	45.3000	+1.116%	39	874	+49.073%
2026-01-22	44.7000	44.8000	43.3000	44.8000	-5.684%	98	879	+50.737%
2026-01-21	46.0000	49.2000	45.5000	47.5000	+9.447%	44	865	+42.168%
2026-01-20	40.7900	43.5500	40.7900	43.4000	+16.667%	35	871	+55.599%
2026-01-16	39.5000	39.5000	37.2000	37.2000	-2.618%	18	853	+81.532%
2026-01-15	35.8000	38.2000	35.8000	38.2000	+4.087%	15	853	+76.780%
2026-01-14	33.8000	37.1000	33.6000	36.7000	+13.975%	23	847	+84.005%
2026-01-13	31.8000	32.5000	31.5000	32.2000	+4.376%	21	845	+109.720%
2026-01-12	33.5000	33.5000	30.0000	30.8500	-4.489%	35	833	+118.898%
2026-01-09	33.8000	33.8000	32.3000	32.3000	-13.867%	5	830	+109.071%
2026-01-08	38.7900	39.2000	37.3500	37.5000	+5.337%	14	828	+80.080%
2026-01-07	35.6000	36.0000	35.6000	35.6000	-1.928%	4	828	+89.691%
2026-01-06	36.5000	36.5000	36.3000	36.3000	+0.276%	2	828	+86.033%
2026-01-05	34.5000	36.2000	34.4900	36.2000	+3.725%	56	828	+86.547%
2026-01-02	34.9500	35.4000	34.3900	34.9000	+0.287%	13	828	+93.496%
2025-12-31	34.6500	34.8000	34.4000	34.8000	+3.881%	5	817	+94.052%
2025-12-30	34.0000	34.0000	33.5000	33.5000	-4.477%	6	817	+101.582%
2025-12-29	35.0700	35.2700	35.0700	35.0700	+3.757%	3	816	+92.558%
2025-12-24	34.0000	34.0000	33.8000	33.8000	-3.977%	2	816	+99.793%
2025-12-23	35.2000	36.0000	35.2000	35.2000	+3.529%	10	816	+91.847%
2025-12-22	36.0000	36.1000	34.0000	34.0000	-5.556%	11	816	+98.618%
2025-12-19	38.0000	38.0000	36.0000	36.0000	-18.182%	21	814	+87.583%
2025-12-18	43.0000	44.3000	43.0000	44.0000	-2.222%	3	814	+53.477%
2025-12-17	42.0000	45.2000	42.0000	45.0000	+15.890%	19	814	+50.067%
2025-12-16	40.0000	40.0700	38.8000	38.8300	-5.293%	6	815	+73.912%
2025-12-15	42.5000	43.4300	41.0000	41.0000	+3.797%	10	816	+64.707%
2025-12-12	37.0000	40.0000	37.0000	39.5000	+14.759%	30	815	+70.962%
2025-12-11	39.5000	39.5000	33.8000	34.4200	+25.620%	16	809	+96.194%
2025-12-10	27.5000	27.5000	27.4000	27.4000	+0.735%	4	801	+146.460%
2025-12-09	27.2000	27.2000	27.2000	27.2000	-2.158%	1	797	+148.272%
2025-12-08	26.8000	28.3000	26.7800	27.8000	-8.099%	42	796	+142.914%
2025-12-04	30.2600	30.2600	30.2000	30.2500	-11.264%	24	791	+123.240%
2025-12-02	34.0900	34.0900	34.0900	34.0900	-4.376%	1	771	+98.093%
2025-12-01	35.6500	35.6500	35.6500	35.6500	-8.000%	1	770	+89.425%
2025-11-25	39.8300	39.8300	38.7500	38.7500	+5.442%	3	769	+74.271%
2025-11-24	39.4500	39.4500	36.7500	36.7500	+17.788%	4	770	+83.755%
2025-11-20	31.2000	31.2000	31.2000	31.2000	+10.638%	5	768	+116.442%
2025-11-19	28.2300	28.2300	28.2000	28.2000	+0.178%	2	768	+139.468%
2025-11-18	29.2300	29.2300	28.1500	28.1500	-2.730%	4	768	+139.893%
2025-11-17	28.2500	29.0800	28.2500	28.9400	-3.211%	207	767	+133.345%
2025-11-13	26.4300	29.9000	26.4300	29.9000	+17.717%	109	780	+125.853%
2025-11-12	24.6000	25.4000	24.6000	25.4000	+14.828%	12	671	+165.866%
2025-11-07	22.8000	22.8000	22.1200	22.1200	+7.902%	118	668	+205.289%
2025-11-06	20.8000	20.8000	20.5000	20.5000	+7.895%	19	579	+229.415%
2025-11-05	19.5000	19.5000	19.0000	19.0000	-7.407%	8	583	+255.421%
2025-11-04	19.7000	20.5200	19.7000	20.5200	+12.747%	453	580	+229.094%
2025-10-31	18.1700	18.2000	18.1700	18.2000	+0.775%	4	145	+271.044%
2025-10-30	17.5000	18.0600	17.5000	18.0600	+13.585%	4	141	+273.920%
2025-10-29	15.9000	15.9000	15.9000	15.9000	0.000%	1	139	+324.717%
2025-10-22	15.9000	15.9000	15.9000	15.9000	+0.633%	73	138	+324.717%
2025-10-21	14.9600	15.8000	14.9600	15.8000	+0.958%	3	65	+327.405%
2025-10-20	16.0000	16.0000	15.6500	15.6500	+4.333%	2	65	+331.502%
2025-10-17	15.1000	15.1000	15.0000	15.0000	+29.310%	13	65	+350.200%
2025-10-16	11.6000	11.6000	11.6000	11.6000	-3.734%	20	65	+482.155%
2025-10-13	12.0500	12.0500	12.0500	12.0500	-12.996%	3	85	+460.415%
2025-10-10	13.7000	13.8500	13.3000	13.8500	+12.419%	23	85	+387.581%
2025-10-09	12.3200	12.3200	12.3200	12.3200	-2.992%	1	75	+448.133%
2025-10-06	12.7000	12.7000	12.7000	12.7000	-5.576%	10	76	+431.732%
2025-10-03	13.2700	13.5000	13.2700	13.4500	-0.738%	12	86	+402.082%
2025-10-02	13.6500	13.6500	13.5500	13.5500	-1.812%	14	74	+398.376%
2025-10-01	13.6800	13.8000	13.6800	13.8000	-6.757%	19	60	+389.348%
2025-09-30	14.8000	14.8000	14.8000	14.8000	-3.078%	10	49	+356.284%
2025-09-26	15.3700	15.3700	15.2700	15.2700	+7.915%	20	39	+342.240%
2025-09-25	14.1900	14.1900	14.1500	14.1500	+13.472%	5	19	+377.244%
2025-09-24	12.4700	12.4700	12.4700	12.4700	+12.851%	4	14	+441.540%
2025-09-12	11.0500	11.0500	11.0500	11.0500	0.000%	10	10	+511.131%