Dark

ORCL20260717P230
ORCL Jul 17 2026 230.00 Put (ORCL260717P00230000)
option OPRA

EOD

Jul 1, 2026

86.93+4.735%(+3.93)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	85.4600	86.9300	85.4600	86.9300	+4.735%	6	1,646	0.000%
2026-06-30	82.4500	83.3000	82.4500	83.0000	+0.060%	4	1,652	+4.735%
2026-06-29	75.9000	83.9600	75.9000	82.9500	+2.903%	21	1,654	+4.798%
2026-06-26	78.4700	80.9300	78.4700	80.6100	+2.232%	60	1,672	+7.840%
2026-06-25	71.0500	78.8500	71.0500	78.8500	+7.308%	6	1,716	+10.247%
2026-06-24	67.2000	73.4800	67.2000	73.4800	+19.073%	22	1,719	+18.304%
2026-06-23	56.4500	61.7100	56.4500	61.7100	+11.692%	9	1,741	+40.869%
2026-06-22	48.0000	55.4200	48.0000	55.2500	+19.305%	24	1,750	+57.339%
2026-06-18	48.9500	48.9500	44.1700	46.3100	+4.278%	32	1,760	+87.713%
2026-06-17	42.2000	44.4100	41.9700	44.4100	+5.738%	6	1,760	+95.744%
2026-06-16	42.3000	43.2500	41.2500	42.0000	+10.121%	60	1,760	+106.976%
2026-06-15	42.1000	42.1000	37.9300	38.1400	-23.414%	9	1,799	+127.923%
2026-06-12	51.7000	51.7000	49.6200	49.8000	+5.285%	14	1,799	+74.558%
2026-06-11	53.2500	55.0500	47.3000	47.3000	+25.731%	82	1,799	+83.784%
2026-06-10	32.8000	37.6200	31.8500	37.6200	+5.585%	17	1,764	+131.074%
2026-06-09	29.0000	39.7200	29.0000	35.6300	+15.682%	41	1,763	+143.980%
2026-06-08	28.5500	31.8700	28.5500	30.8000	+1.550%	23	1,780	+182.240%
2026-06-05	22.0000	32.4900	22.0000	30.3300	+63.946%	262	1,783	+186.614%
2026-06-04	23.0000	23.3100	17.7500	18.5000	-14.550%	1,254	1,807	+369.892%
2026-06-03	20.6900	23.0000	20.4500	21.6500	+27.353%	175	657	+301.524%
2026-06-02	18.1700	20.1300	16.7000	17.0000	-1.449%	584	588	+411.353%
2026-06-01	23.6400	25.3500	16.6500	17.2500	-31.872%	299	349	+403.942%
2026-05-29	31.5500	31.5500	25.3200	25.3200	-29.392%	215	202	+243.325%
2026-05-28	41.5000	41.5000	35.8600	35.8600	-19.416%	40	62	+142.415%
2026-05-26	44.6000	44.6000	44.5000	44.5000	+0.565%	11	53	+95.348%
2026-05-22	44.2500	44.2500	44.2500	44.2500	-11.940%	5	42	+96.452%
2026-05-20	50.2500	50.2500	50.2500	50.2500	-0.396%	3	40	+72.995%
2026-05-18	49.5000	50.4500	49.3500	50.4500	+18.874%	4	39	+72.309%
2026-05-14	49.0600	49.9500	41.3600	42.4400	-9.798%	23	39	+104.830%
2026-05-13	48.0000	48.0000	47.0000	47.0500	+8.585%	10	39	+84.761%
2026-05-11	43.3300	43.3300	43.3300	43.3300	+0.650%	1	39	+100.623%
2026-05-08	43.8500	43.8500	43.0500	43.0500	-14.685%	6	39	+101.928%
2026-05-05	50.5000	50.5000	50.4000	50.4600	-7.157%	12	38	+72.275%
2026-05-04	54.3500	54.3500	54.3500	54.3500	-10.091%	1	33	+59.945%
2026-04-27	60.4500	60.4500	60.4500	60.4500	+10.816%	1	33	+43.805%
2026-04-23	57.9200	57.9200	54.5500	54.5500	+5.922%	5	32	+59.358%
2026-04-21	55.5500	55.5500	51.4400	51.5000	-10.122%	64	30	+68.796%
2026-04-17	51.7500	57.3000	51.7500	57.3000	+2.321%	8	30	+51.710%
2026-04-16	56.0000	56.0000	56.0000	56.0000	-33.373%	3	28	+55.232%
2026-04-13	84.0500	84.0500	84.0500	84.0500	-10.728%	3	25	+3.427%
2026-04-10	93.0500	94.1500	93.0500	94.1500	+4.751%	4	25	-7.669%
2026-04-09	89.8800	89.8800	89.8800	89.8800	+7.576%	1	21	-3.282%
2026-04-06	83.5500	83.5500	83.5500	83.5500	-2.622%	1	752	+4.045%
2026-03-31	85.8000	85.8000	85.8000	85.8000	-4.709%	3	751	+1.317%
2026-03-30	91.4500	91.4500	90.0400	90.0400	-0.431%	2	748	-3.454%
2026-03-27	90.4300	90.4300	90.4300	90.4300	+6.151%	56	746	-3.870%
2026-03-26	85.1900	85.1900	85.1900	85.1900	+3.789%	1	802	+2.042%
2026-03-25	82.0800	82.0800	82.0800	82.0800	+6.459%	1	803	+5.909%
2026-03-19	77.1000	77.1000	77.1000	77.1000	+2.458%	1	802	+12.750%
2026-03-13	71.5100	75.3000	71.5100	75.2500	+5.304%	14	801	+15.522%
2026-03-11	65.6500	71.4600	64.6900	71.4600	-13.235%	5	789	+21.648%
2026-03-10	82.3600	82.3600	82.3600	82.3600	-1.660%	2	786	+5.549%
2026-03-09	83.7500	83.7500	83.7500	83.7500	+10.284%	130	784	+3.797%
2026-03-06	75.9400	75.9400	75.9400	75.9400	-5.430%	1	654	+14.472%
2026-03-04	80.4000	80.4000	80.3000	80.3000	-8.936%	10	653	+8.257%
2026-02-27	87.9000	88.1800	87.9000	88.1800	+4.343%	144	653	-1.418%
2026-02-26	84.5100	84.5100	84.5100	84.5100	+2.090%	1	511	+2.864%
2026-02-25	84.8500	84.8500	82.7800	82.7800	-8.277%	6	516	+5.013%
2026-02-23	90.1900	90.2500	90.1900	90.2500	+8.226%	6	516	-3.679%
2026-02-20	83.3800	83.3900	83.3800	83.3900	+7.158%	56	512	+4.245%
2026-02-18	77.8200	77.8200	77.8200	77.8200	+0.335%	1	456	+11.707%
2026-02-17	79.7000	79.7000	77.5600	77.5600	+3.718%	24	457	+12.081%
2026-02-13	74.7800	74.7800	74.7800	74.7800	-6.572%	6	449	+16.248%
2026-02-12	80.0400	80.0400	80.0400	80.0400	+10.157%	1	449	+8.608%
2026-02-10	72.6600	72.6600	72.6600	72.6600	-23.451%	5	448	+19.639%
2026-02-05	94.9200	94.9200	94.9200	94.9200	+17.767%	1	450	-8.418%
2026-02-03	76.9000	80.7800	76.9000	80.6000	+33.998%	4	449	+7.854%
2026-01-23	60.1500	60.1500	60.1500	60.1500	+1.263%	2	451	+44.522%
2026-01-22	59.4000	59.4000	59.4000	59.4000	-6.235%	1	449	+46.347%
2026-01-21	62.7800	63.3500	62.7800	63.3500	+16.990%	7	448	+37.222%
2026-01-16	54.1500	54.1500	54.1500	54.1500	+21.685%	2	453	+60.536%
2026-01-13	44.5000	44.5000	44.5000	44.5000	+4.903%	1	453	+95.348%
2026-01-12	42.8500	42.8500	42.4200	42.4200	-15.160%	6	453	+104.927%
2026-01-05	49.8800	50.0000	49.8800	50.0000	+6.045%	6	443	+73.860%
2026-01-02	47.1500	47.1500	47.1500	47.1500	-1.771%	1	443	+84.369%
2025-12-31	48.0000	48.0200	47.8900	48.0000	-0.806%	190	634	+81.104%
2025-12-29	47.8000	48.4000	47.8000	48.3900	+2.739%	17	634	+79.645%
2025-12-26	47.1000	47.1000	47.1000	47.1000	-0.696%	2	621	+84.565%
2025-12-24	47.4300	47.4300	47.4300	47.4300	-0.836%	1	618	+83.281%
2025-12-22	49.6800	49.6800	47.8300	47.8300	-6.728%	30	589	+81.748%
2025-12-19	50.3500	51.2800	49.9600	51.2800	-12.267%	42	589	+69.520%
2025-12-18	58.4500	58.5000	58.4500	58.4500	+10.617%	20	551	+48.725%
2025-12-16	52.8400	52.8400	52.8400	52.8400	-8.502%	30	532	+64.516%
2025-12-15	56.8700	57.7500	56.8700	57.7500	+10.951%	2	562	+50.528%
2025-12-12	52.1000	52.1000	52.0500	52.0500	+8.437%	23	560	+67.012%
2025-12-11	53.0000	53.1800	48.0000	48.0000	+26.316%	25	545	+81.104%
2025-12-10	38.4500	38.5900	37.8300	38.0000	-0.236%	36	534	+128.763%
2025-12-09	38.4100	38.4100	38.0900	38.0900	-5.741%	100	500	+128.223%
2025-12-05	41.0500	41.0500	40.4100	40.4100	-0.980%	3	597	+115.120%
2025-12-04	42.0200	42.3400	40.8100	40.8100	-13.501%	32	598	+113.012%
2025-12-02	47.1800	47.1800	47.1800	47.1800	-10.981%	1	566	+84.252%
2025-11-25	55.2800	55.2800	53.0000	53.0000	+7.244%	172	565	+64.019%
2025-11-24	52.9200	52.9200	49.4200	49.4200	-2.428%	22	421	+75.900%
2025-11-21	50.6500	50.6500	50.6500	50.6500	+23.537%	11	399	+71.629%
2025-11-18	40.2100	41.0000	40.2100	41.0000	+2.193%	3	399	+112.024%
2025-11-17	40.1200	40.1200	40.1200	40.1200	+9.468%	3	400	+116.675%
2025-11-14	38.9400	38.9500	36.6500	36.6500	-11.259%	24	400	+137.190%
2025-11-13	38.2200	41.3000	37.9000	41.3000	+15.654%	25	379	+110.484%
2025-11-12	35.1300	35.9500	35.1300	35.7100	+3.748%	38	375	+143.433%
2025-11-11	32.2300	34.7900	32.2300	34.4200	+17.595%	53	407	+152.557%
2025-11-10	29.2300	29.2700	29.2300	29.2700	-12.575%	2	407	+196.994%
2025-11-07	32.6400	33.4800	32.5800	33.4800	+12.161%	62	406	+159.648%
2025-11-06	31.7700	31.7700	29.8500	29.8500	+8.152%	4	348	+191.223%
2025-11-05	27.6000	27.6000	27.6000	27.6000	-5.963%	1	347	+214.964%
2025-11-04	27.9500	29.3500	27.7300	29.3500	+13.760%	14	346	+196.184%
2025-11-03	26.0500	26.0500	25.8000	25.8000	+0.821%	3	333	+236.938%
2025-10-30	24.3500	25.5900	24.3500	25.5900	+16.318%	9	333	+239.703%
2025-10-29	22.0000	22.0000	22.0000	22.0000	-3.509%	3	330	+295.136%
2025-10-22	22.8000	22.8000	22.8000	22.8000	+3.636%	1	327	+281.272%
2025-10-21	22.1000	22.1000	21.2400	22.0000	-1.830%	262	326	+295.136%
2025-10-20	22.4100	22.4100	22.4100	22.4100	+30.747%	2	288	+287.907%
2025-10-13	17.6600	17.6600	17.1400	17.1400	-13.652%	9	286	+407.176%
2025-10-08	19.4500	20.1500	19.4500	19.8500	-14.989%	20	279	+337.935%
2025-10-07	23.3500	23.3500	23.3500	23.3500	+23.545%	3	266	+272.291%
2025-10-06	18.9000	18.9000	18.9000	18.9000	-1.818%	3	266	+359.947%
2025-10-03	19.2000	19.2500	19.2000	19.2500	-2.334%	4	263	+351.584%
2025-10-02	18.4000	19.7100	18.4000	19.7100	+0.305%	10	260	+341.045%
2025-10-01	19.3200	19.6500	19.3200	19.6500	-6.429%	8	251	+342.392%
2025-09-29	21.0000	21.0000	21.0000	21.0000	-3.315%	220	243	+313.952%
2025-09-26	21.7200	21.7200	21.7200	21.7200	+3.429%	1	23	+300.230%
2025-09-25	21.0000	21.0000	21.0000	21.0000	+15.575%	1	22	+313.952%
2025-09-24	18.0300	18.1700	18.0300	18.1700	+27.958%	20	22	+378.426%
2025-09-22	14.2000	14.2000	14.2000	14.2000	-8.387%	1	6	+512.183%
2025-09-15	15.5000	15.5000	15.5000	15.5000	+17.424%	4	5	+460.839%
2025-09-11	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	+558.561%