Dark

ORCL20260717P240
ORCL Jul 17 2026 240.00 Put (ORCL260717P00240000)
option OPRA

EOD

Jul 1, 2026

95.00+0.444%(+0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	95.0000	95.0000	95.0000	95.0000	+0.444%	2	339	0.000%
2026-06-30	93.1200	94.5800	93.1200	94.5800	+3.536%	7	341	+0.444%
2026-06-29	86.9100	92.0000	86.9100	91.3500	+2.640%	50	348	+3.996%
2026-06-26	88.7600	89.0000	88.7600	89.0000	+1.959%	12	374	+6.742%
2026-06-25	87.1700	88.8800	86.9600	87.2900	+7.447%	12	384	+8.833%
2026-06-24	81.2400	81.2400	81.2400	81.2400	+38.872%	1	446	+16.937%
2026-06-22	57.4700	58.5000	57.0500	58.5000	+3.357%	4	447	+62.393%
2026-06-18	60.1000	60.1000	55.4500	56.6000	-0.615%	45	524	+67.845%
2026-06-17	53.3000	57.4000	52.0500	56.9500	+12.327%	36	524	+66.813%
2026-06-16	50.5800	51.4300	50.5800	50.7000	+8.102%	6	524	+87.377%
2026-06-15	50.5900	50.5900	46.9000	46.9000	-17.719%	6	522	+102.559%
2026-06-12	59.3000	60.1000	57.0000	57.0000	+0.653%	10	522	+66.667%
2026-06-11	62.7300	64.8000	56.6300	56.6300	+23.646%	30	522	+67.756%
2026-06-10	42.7500	45.8000	42.0500	45.8000	+5.945%	51	540	+107.424%
2026-06-09	33.0000	46.0800	33.0000	43.2300	+15.588%	40	505	+119.755%
2026-06-08	34.6500	39.2900	34.6500	37.4000	-0.769%	25	472	+154.011%
2026-06-05	28.9000	39.4600	28.9000	37.6900	+56.390%	91	480	+152.056%
2026-06-04	28.9100	30.2000	23.2400	24.1000	-12.523%	216	523	+294.191%
2026-06-03	25.9000	29.1200	25.7500	27.5500	+24.661%	158	466	+244.828%
2026-06-02	21.9000	25.5400	21.9000	22.1000	-0.852%	355	393	+329.864%
2026-06-01	30.3800	31.7200	21.5500	22.2900	-31.097%	303	273	+326.200%
2026-05-29	38.4900	38.4900	32.3500	32.3500	-34.844%	56	171	+193.663%
2026-05-28	49.7500	49.7500	49.6500	49.6500	-7.109%	2	128	+91.339%
2026-05-27	54.3800	54.3800	53.4500	53.4500	+2.199%	106	128	+77.736%
2026-05-22	52.3000	52.3000	52.1500	52.3000	-9.359%	5	98	+81.644%
2026-05-18	57.7000	57.7000	57.7000	57.7000	+15.285%	1	98	+64.645%
2026-05-14	49.4900	50.0500	49.4800	50.0500	-10.625%	5	97	+89.810%
2026-05-12	56.0000	56.0000	56.0000	56.0000	+4.439%	1	94	+69.643%
2026-05-07	53.6200	53.6200	53.6200	53.6200	-11.445%	1	94	+77.173%
2026-05-05	63.3500	63.3500	60.5500	60.5500	-1.545%	7	93	+56.895%
2026-05-04	61.5000	61.5000	61.5000	61.5000	-14.702%	2	100	+54.472%
2026-05-01	73.2000	73.3000	72.1000	72.1000	-7.801%	6	100	+31.761%
2026-04-30	79.6000	79.6000	76.6000	78.2000	+0.128%	32	100	+21.483%
2026-04-29	76.6700	79.2000	76.4000	78.1000	+30.275%	29	94	+21.639%
2026-04-21	60.0200	60.0700	59.9300	59.9500	-33.151%	60	80	+58.465%
2026-04-13	89.6800	89.6800	89.6800	89.6800	-12.957%	70	80	+5.932%
2026-04-10	103.0300	103.0300	103.0300	103.0300	+0.911%	1	10	-7.794%
2026-04-09	102.1000	102.1000	102.1000	102.1000	+5.803%	2	11	-6.954%
2026-04-08	90.0000	96.5000	90.0000	96.5000	-2.030%	7	848	-1.554%
2026-04-07	97.5000	98.5000	97.5000	98.5000	+3.684%	7	843	-3.553%
2026-04-06	95.6400	95.6400	95.0000	95.0000	+1.713%	2	838	0.000%
2026-03-31	98.5000	98.5000	93.4000	93.4000	-9.320%	4	837	+1.713%
2026-03-30	103.0000	103.0000	103.0000	103.0000	+2.406%	1	837	-7.767%
2026-03-27	100.5800	100.5800	100.5800	100.5800	+3.733%	1	836	-5.548%
2026-03-26	95.0000	96.9600	95.0000	96.9600	+2.063%	21	837	-2.021%
2026-03-25	92.0000	95.0000	92.0000	95.0000	+2.371%	3	849	0.000%
2026-03-24	92.5000	92.8000	92.5000	92.8000	+7.782%	2	846	+2.371%
2026-03-23	85.5000	87.5000	85.5000	86.1000	-5.385%	5	844	+10.337%
2026-03-20	90.0000	91.0000	88.7500	91.0000	+6.433%	5	840	+4.396%
2026-03-19	86.9900	87.0000	85.0000	85.5000	-1.950%	11	840	+11.111%
2026-03-18	86.0000	87.2000	86.0000	87.2000	+0.809%	4	841	+8.945%
2026-03-17	84.0000	86.5000	82.8800	86.5000	+1.765%	57	839	+9.827%
2026-03-16	84.0000	85.0000	83.5000	85.0000	-0.585%	5	888	+11.765%
2026-03-13	83.2000	85.5000	83.2000	85.5000	+4.779%	7	888	+11.111%
2026-03-12	77.0000	81.6000	75.5000	81.6000	+3.265%	11	887	+16.422%
2026-03-11	76.0000	79.0200	73.3400	79.0200	-13.450%	91	884	+20.223%
2026-03-10	91.0000	92.0000	90.5000	91.3000	+0.884%	5	917	+4.053%
2026-03-09	93.3400	94.0000	90.5000	90.5000	+1.117%	11	912	+4.972%
2026-03-06	88.0000	89.5000	83.9600	89.5000	+1.647%	11	918	+6.145%
2026-03-05	86.0000	89.0000	86.0000	88.0500	-1.620%	15	909	+7.893%
2026-03-04	89.5000	90.5000	88.5000	89.5000	-3.243%	62	914	+6.145%
2026-03-03	96.7500	96.7500	92.5000	92.5000	-0.644%	2	918	+2.703%
2026-03-02	94.2000	94.8000	92.0000	93.1000	-5.000%	7	917	+2.041%
2026-02-27	97.0000	98.0000	96.5500	98.0000	+5.946%	9	914	-3.061%
2026-02-26	93.5000	94.8000	92.5000	92.5000	-1.491%	5	917	+2.703%
2026-02-25	89.9000	93.9000	89.9000	93.9000	-1.158%	56	934	+1.171%
2026-02-24	97.0000	97.0000	95.0000	95.0000	-5.473%	4	934	0.000%
2026-02-23	100.0000	102.0000	100.0000	100.5000	+8.204%	4	932	-5.473%
2026-02-20	89.7000	93.2000	89.7000	92.8800	+7.376%	8	928	+2.283%
2026-02-19	86.5000	86.5000	86.5000	86.5000	-0.575%	1	923	+9.827%
2026-02-18	86.4000	87.0000	85.8400	87.0000	-2.247%	7	922	+9.195%
2026-02-17	85.0000	89.2000	85.0000	89.0000	+7.488%	8	916	+6.742%
2026-02-13	85.5000	85.5000	82.3000	82.8000	-4.277%	5	907	+14.734%
2026-02-12	85.5000	86.5000	84.3000	86.5000	+0.116%	9	907	+9.827%
2026-02-11	83.5000	86.8000	83.5000	86.4000	+4.727%	28	909	+9.954%
2026-02-10	82.2000	83.0000	80.0000	82.5000	-4.348%	10	881	+15.152%
2026-02-09	90.2000	90.2000	84.0000	86.2500	-13.750%	42	872	+10.145%
2026-02-06	101.0000	101.0000	98.8000	100.0000	-5.213%	24	883	-5.000%
2026-02-05	97.2100	105.5000	97.2100	105.5000	+11.877%	32	878	-9.953%
2026-02-04	92.5000	97.0000	90.8000	94.3000	+6.807%	17	852	+0.742%
2026-02-03	85.7000	89.3000	85.7000	88.2900	+10.363%	72	839	+7.600%
2026-02-02	74.8800	80.0000	74.8800	80.0000	+0.050%	7	896	+18.750%
2026-01-30	78.5000	79.9600	76.5000	79.9600	+5.211%	30	895	+18.809%
2026-01-29	78.0000	80.0000	76.0000	76.0000	+5.556%	13	871	+25.000%
2026-01-28	68.0000	72.0000	66.5000	72.0000	+1.983%	25	860	+31.944%
2026-01-27	70.0000	71.0000	67.7000	70.6000	+9.457%	17	848	+34.561%
2026-01-26	66.5000	66.5000	63.0500	64.5000	-5.839%	35	840	+47.287%
2026-01-23	68.0000	68.5000	67.2000	68.5000	+0.293%	71	840	+38.686%
2026-01-22	68.5000	68.6000	66.6000	68.3000	-4.542%	42	840	+39.092%
2026-01-21	68.8000	73.4000	68.8000	71.5500	+7.336%	18	849	+32.774%
2026-01-20	64.0000	66.6600	63.5000	66.6600	+13.175%	7	841	+42.514%
2026-01-16	61.5000	61.5000	58.6000	58.9000	-1.174%	9	827	+61.290%
2026-01-15	57.2000	59.6000	57.2000	59.6000	+1.880%	5	827	+59.396%
2026-01-14	56.0000	58.5000	56.0000	58.5000	+12.500%	6	824	+62.393%
2026-01-13	49.0000	52.0000	48.5000	52.0000	+4.607%	13	818	+82.692%
2026-01-12	53.5000	53.5000	49.0000	49.7100	-6.296%	26	819	+91.108%
2026-01-09	54.1900	54.6500	53.0000	53.0500	-11.583%	20	795	+79.076%
2026-01-08	59.2000	60.0000	59.2000	60.0000	+4.712%	4	785	+58.333%
2026-01-07	57.0000	57.5000	56.5000	57.3000	+0.969%	6	781	+65.794%
2026-01-06	58.0000	58.1000	56.3000	56.7500	-0.439%	5	775	+67.401%
2026-01-05	53.0000	57.0000	53.0000	57.0000	+1.064%	60	767	+66.667%
2026-01-02	55.0000	56.4000	55.0000	56.4000	+0.535%	3	767	+68.440%
2025-12-31	55.0000	56.1000	55.0000	56.1000	+2.936%	11	753	+69.340%
2025-12-30	54.5000	54.5000	54.5000	54.5000	-2.330%	2	753	+74.312%
2025-12-29	56.2000	56.2000	55.8000	55.8000	+3.333%	2	751	+70.251%
2025-12-26	54.0000	54.0000	54.0000	54.0000	-1.996%	2	751	+75.926%
2025-12-24	55.5500	55.5500	54.8400	55.1000	-1.431%	3	748	+72.414%
2025-12-23	57.0000	57.0000	55.9000	55.9000	+2.928%	3	748	+69.946%
2025-12-22	55.5000	55.5000	54.3000	54.3100	-6.362%	10	745	+74.922%
2025-12-19	58.3000	59.5000	57.0000	58.0000	-14.074%	33	735	+63.793%
2025-12-18	66.0000	68.0000	66.0000	67.5000	-2.457%	9	713	+40.741%
2025-12-17	68.2900	69.2000	67.2000	69.2000	+14.380%	12	712	+37.283%
2025-12-16	63.0000	63.0000	60.5000	60.5000	-3.200%	5	707	+57.025%
2025-12-15	63.0000	65.8400	62.5000	62.5000	+3.306%	8	703	+52.000%
2025-12-12	61.0000	61.5500	58.0000	60.5000	+12.454%	23	696	+57.025%
2025-12-11	59.8000	60.5000	53.8000	53.8000	+20.223%	25	703	+76.580%
2025-12-10	44.3000	44.7500	44.3000	44.7500	+1.084%	2	680	+112.291%
2025-12-09	44.2700	44.2700	44.2700	44.2700	-2.703%	3	680	+114.592%
2025-12-08	43.2000	45.8000	43.1800	45.5000	-1.087%	40	680	+108.791%
2025-12-05	46.0000	46.0000	46.0000	46.0000	-4.107%	1	642	+106.522%
2025-12-04	47.9300	48.0400	47.9300	47.9700	-12.543%	22	641	+98.040%
2025-12-02	54.8500	54.8500	54.8500	54.8500	-3.873%	1	621	+73.200%
2025-11-24	57.0600	57.0600	57.0600	57.0600	-0.972%	5	620	+66.491%
2025-11-21	61.4700	61.4700	57.6200	57.6200	+25.125%	12	615	+64.873%
2025-11-17	46.0500	46.0500	46.0500	46.0500	+8.737%	3	621	+106.298%
2025-11-14	48.5000	48.5000	42.3500	42.3500	-10.085%	3	621	+124.321%
2025-11-13	47.1000	47.1000	47.1000	47.1000	+13.167%	1	620	+101.699%
2025-11-12	39.4500	41.7500	39.4500	41.6200	+11.135%	44	619	+128.256%
2025-11-11	37.7200	39.6100	37.4000	37.4500	+6.392%	33	599	+153.672%
2025-11-10	35.2000	35.2000	35.2000	35.2000	-7.853%	1	577	+169.886%
2025-11-07	38.5000	38.5000	38.2000	38.2000	+8.801%	12	577	+148.691%
2025-11-06	35.2400	35.2400	34.2500	35.1100	+7.865%	5	573	+170.578%
2025-11-04	32.5500	32.5500	32.5500	32.5500	+6.721%	9	570	+191.859%
2025-11-03	30.7400	30.7400	30.5000	30.5000	+1.329%	3	560	+211.475%
2025-10-31	30.1000	30.1000	30.1000	30.1000	-0.824%	5	560	+215.615%
2025-10-30	30.6200	30.6200	30.3500	30.3500	+28.330%	3	555	+213.015%
2025-10-24	23.6500	23.6500	23.6500	23.6500	-11.918%	2	553	+301.691%
2025-10-22	26.8500	26.8500	26.8500	26.8500	+5.625%	3	551	+253.818%
2025-10-21	25.5000	25.5000	25.1500	25.4200	+10.139%	6	548	+273.721%
2025-10-17	23.0800	23.0800	23.0800	23.0800	+23.753%	1	544	+311.612%
2025-10-16	20.7000	20.7000	18.6500	18.6500	-11.611%	2	544	+409.383%
2025-10-15	21.0600	21.1000	21.0600	21.1000	-9.520%	2	545	+350.237%
2025-10-03	22.9000	23.3200	22.8500	23.3200	-1.395%	529	544	+307.376%
2025-09-25	23.8500	23.8500	23.6500	23.6500	+14.472%	2	24	+301.691%
2025-09-24	20.6500	20.6600	20.6500	20.6600	+10.896%	2	24	+359.826%
2025-09-19	18.6300	18.6300	18.6300	18.6300	-9.122%	1	22	+409.930%
2025-09-17	20.5000	20.5000	20.5000	20.5000	+18.497%	11	22	+363.415%
2025-09-16	17.3000	17.3000	17.3000	17.3000	-3.081%	10	12	+449.133%
2025-09-15	17.8500	17.8500	17.8500	17.8500	-9.939%	2	3	+432.213%
2025-09-12	19.8200	19.8200	19.8200	19.8200	0.000%	1	1	+379.314%