Dark

ORCL20260717P250
ORCL Jul 17 2026 250.00 Put (ORCL260717P00250000)
option OPRA

EOD

Jun 30, 2026

103.71+2.836%(+2.86)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	103.7100	103.7100	103.7100	103.7100	+2.836%	6	291	0.000%
2026-06-26	99.6400	100.8500	99.6400	100.8500	+13.251%	47	291	+2.836%
2026-06-24	89.0500	89.0500	89.0500	89.0500	+7.419%	21	255	+16.463%
2026-06-23	78.1000	82.9000	77.0500	82.9000	+10.607%	138	471	+25.103%
2026-06-22	67.6000	75.0000	66.7000	74.9500	+13.647%	25	488	+38.372%
2026-06-18	63.6000	65.9500	63.6000	65.9500	+5.402%	12	521	+57.255%
2026-06-17	61.1500	63.0500	61.0000	62.5700	+0.433%	72	521	+65.750%
2026-06-16	58.0500	62.3000	57.8000	62.3000	+11.151%	72	521	+66.469%
2026-06-15	61.9200	61.9200	56.0500	56.0500	-18.956%	9	488	+85.031%
2026-06-12	69.1600	69.1600	69.1600	69.1600	+4.709%	1	488	+49.957%
2026-06-11	72.0400	74.0700	66.0500	66.0500	+25.356%	21	488	+57.017%
2026-06-10	55.0000	55.0000	48.5000	52.6900	+2.810%	53	488	+96.831%
2026-06-09	46.0000	54.8100	46.0000	51.2500	+11.462%	45	437	+102.361%
2026-06-08	41.3800	47.3000	41.3800	45.9800	+4.429%	8	398	+125.555%
2026-06-05	34.1000	44.0300	34.1000	44.0300	+51.046%	26	400	+135.544%
2026-06-04	33.6300	33.6300	29.1200	29.1500	-17.772%	96	393	+255.780%
2026-06-03	32.5400	35.9000	32.5400	35.4500	+27.289%	30	369	+192.553%
2026-06-02	27.9600	31.5500	27.0000	27.8500	-0.322%	114	355	+272.388%
2026-06-01	35.6000	35.6000	27.0500	27.9400	-31.536%	243	300	+271.188%
2026-05-29	43.1000	43.2100	40.0600	40.8100	-22.781%	45	231	+154.129%
2026-05-28	57.5800	57.7100	52.8500	52.8500	-13.925%	133	226	+96.235%
2026-05-22	59.9200	61.4300	59.9200	61.4000	-6.970%	17	118	+68.909%
2026-05-18	66.0000	66.0000	66.0000	66.0000	+4.101%	1	101	+57.136%
2026-05-13	64.2000	66.4000	63.4000	63.4000	-5.865%	15	101	+63.580%
2026-05-12	64.1200	70.0500	64.1200	67.3500	+10.049%	22	98	+53.987%
2026-05-11	61.5000	62.0000	59.7000	61.2000	+1.746%	18	98	+69.461%
2026-05-08	59.6000	60.1500	59.6000	60.1500	-1.474%	6	89	+72.419%
2026-05-06	61.0500	61.0500	61.0500	61.0500	-9.823%	1	94	+69.877%
2026-05-05	67.7500	67.7500	67.7000	67.7000	-3.630%	10	93	+53.191%
2026-05-04	70.2000	70.2500	70.2000	70.2500	+2.555%	2	88	+47.630%
2026-04-21	68.5000	68.5000	68.5000	68.5000	-7.056%	1	86	+51.401%
2026-04-16	73.7000	73.7000	73.7000	73.7000	-8.322%	1	86	+40.719%
2026-04-15	80.3900	80.3900	80.3900	80.3900	-27.901%	1	85	+29.009%
2026-04-10	112.8000	112.8000	110.9300	111.5000	-0.446%	50	85	-6.987%
2026-04-09	112.0000	112.0000	112.0000	112.0000	+6.616%	1	85	-7.402%
2026-04-02	105.0500	105.0500	105.0500	105.0500	-5.488%	1	450	-1.276%
2026-03-27	111.1500	111.1500	111.1500	111.1500	+16.485%	5	450	-6.694%
2026-03-23	95.0000	95.4200	95.0000	95.4200	-5.130%	2	450	+8.688%
2026-03-20	100.5800	100.5800	100.5800	100.5800	+4.228%	2	450	+3.112%
2026-03-18	96.5000	96.5000	96.5000	96.5000	+3.297%	1	452	+7.472%
2026-03-16	93.4200	93.4200	93.4200	93.4200	-2.393%	2	451	+11.015%
2026-03-13	95.7100	95.7100	95.7100	95.7100	+7.310%	1	451	+8.359%
2026-03-12	89.1900	89.1900	89.1900	89.1900	-4.712%	1	450	+16.280%
2026-03-06	94.4800	94.5300	93.6000	93.6000	+4.093%	11	450	+10.801%
2026-02-10	89.9200	89.9200	89.9200	89.9200	-4.695%	1	458	+15.336%
2026-02-09	94.3500	94.3500	94.3500	94.3500	-14.258%	1	459	+9.921%
2026-02-05	110.0400	110.5200	110.0400	110.0400	+3.870%	11	458	-5.752%
2026-02-04	102.0000	105.9400	102.0000	105.9400	+8.490%	4	449	-2.105%
2026-02-03	97.6500	97.6500	97.6500	97.6500	+7.984%	1	447	+6.206%
2026-01-29	90.4300	90.4300	90.4300	90.4300	+12.967%	1	448	+14.685%
2026-01-27	80.0500	80.0500	80.0500	80.0500	+9.030%	1	447	+29.557%
2026-01-26	73.4200	73.4200	73.4200	73.4200	-5.642%	3	446	+41.256%
2026-01-23	77.9500	77.9500	77.8100	77.8100	+2.247%	2	449	+33.286%
2026-01-22	76.1000	76.1000	76.1000	76.1000	-4.035%	1	448	+36.281%
2026-01-21	78.9000	81.8000	78.8000	79.3000	+36.724%	116	449	+30.782%
2026-01-13	58.0000	58.0000	58.0000	58.0000	+2.928%	5	452	+78.810%
2026-01-12	57.8500	57.9000	56.3500	56.3500	-7.197%	15	447	+84.046%
2026-01-09	61.9000	61.9000	60.6500	60.7200	-10.640%	13	442	+70.800%
2026-01-08	67.9500	67.9500	67.9500	67.9500	+4.700%	2	445	+52.627%
2026-01-06	64.2000	64.9000	64.2000	64.9000	-0.613%	2	447	+59.800%
2026-01-05	59.9000	65.3000	59.9000	65.3000	+4.647%	12	447	+58.821%
2025-12-31	62.4000	62.4000	62.4000	62.4000	-0.160%	6	447	+66.202%
2025-12-30	62.5000	62.5000	62.5000	62.5000	+0.402%	1	447	+65.936%
2025-12-22	62.2500	62.2500	62.2500	62.2500	-10.134%	3	446	+66.602%
2025-12-12	69.2700	69.2700	69.2700	69.2700	+12.214%	1	443	+49.718%
2025-12-11	67.2700	68.1300	61.5700	61.7300	+20.449%	19	444	+68.006%
2025-12-10	51.2500	51.2500	51.2500	51.2500	+1.990%	10	435	+102.361%
2025-12-09	50.2500	50.2500	50.2500	50.2500	-5.189%	1	435	+106.388%
2025-12-05	54.0200	54.0200	53.0000	53.0000	-15.846%	2	436	+95.679%
2025-12-02	62.9800	62.9800	62.9800	62.9800	+4.444%	2	436	+64.671%
2025-11-26	60.3000	60.3000	60.3000	60.3000	-10.534%	2	437	+71.990%
2025-11-25	70.1200	70.1200	67.4000	67.4000	+5.017%	102	437	+53.872%
2025-11-21	68.5000	68.5100	64.1800	64.1800	+14.199%	11	336	+61.592%
2025-11-20	56.1600	56.2000	56.1600	56.2000	+11.221%	4	325	+84.537%
2025-11-19	50.5300	50.5300	50.5300	50.5300	-1.597%	1	325	+105.244%
2025-11-14	55.5200	55.5200	51.3500	51.3500	-4.731%	3	325	+101.967%
2025-11-13	51.0200	53.9000	51.0200	53.9000	+11.826%	3	325	+92.412%
2025-11-12	48.0400	48.2000	48.0000	48.2000	+3.433%	3	322	+115.166%
2025-11-11	46.6000	46.6000	46.6000	46.6000	+10.218%	1	320	+122.554%
2025-11-10	41.0500	42.2800	41.0500	42.2800	-4.018%	22	320	+145.293%
2025-11-07	43.8800	44.0500	43.8800	44.0500	+10.125%	3	318	+135.437%
2025-11-06	42.0000	42.2500	39.6500	40.0000	+4.302%	26	316	+159.275%
2025-11-05	37.9700	38.3500	37.9700	38.3500	-4.839%	3	299	+170.430%
2025-11-04	40.3000	40.3000	40.3000	40.3000	+11.789%	1	296	+157.345%
2025-11-03	36.0500	36.0500	36.0500	36.0500	+3.295%	1	296	+187.684%
2025-10-31	35.2000	35.2000	34.9000	34.9000	-2.487%	155	296	+197.163%
2025-10-30	33.4500	35.7900	33.4500	35.7900	+31.581%	3	178	+189.774%
2025-10-28	27.2000	27.2000	27.2000	27.2000	-6.207%	2	175	+281.287%
2025-10-23	29.0000	29.0000	29.0000	29.0000	-8.053%	2	177	+257.621%
2025-10-22	31.3000	31.7500	31.3000	31.5400	+6.879%	9	177	+228.821%
2025-10-21	31.0000	31.0000	29.2700	29.5100	-2.123%	7	168	+251.440%
2025-10-20	28.9700	30.1500	28.9700	30.1500	+32.527%	12	166	+243.980%
2025-10-16	22.7500	22.7500	22.7500	22.7500	-6.186%	1	174	+355.868%
2025-10-15	24.2500	24.2500	24.2500	24.2500	-7.266%	12	175	+327.670%
2025-10-14	25.3000	26.1500	25.2500	26.1500	+10.152%	140	163	+296.597%
2025-10-13	23.6000	23.7400	23.6000	23.7400	-6.166%	2	118	+336.858%
2025-10-09	25.6000	25.6000	25.0500	25.3000	-8.000%	10	118	+309.921%
2025-10-08	27.5000	27.5000	27.5000	27.5000	-10.888%	1	118	+277.127%
2025-10-07	30.9600	31.0000	30.8600	30.8600	+21.688%	3	118	+236.066%
2025-10-06	25.3600	25.3600	25.3600	25.3600	-4.302%	1	117	+308.951%
2025-10-03	26.5500	26.5500	26.5000	26.5000	-11.667%	2	117	+291.358%
2025-09-29	30.0000	30.0000	30.0000	30.0000	+7.335%	1	117	+245.700%
2025-09-26	27.9500	27.9500	27.9500	27.9500	+8.755%	4	116	+271.055%
2025-09-25	27.1000	27.1000	25.7000	25.7000	+12.719%	96	116	+303.541%
2025-09-23	22.8000	22.8000	22.8000	22.8000	+10.251%	1	20	+354.868%
2025-09-22	20.6800	20.6800	20.6800	20.6800	-12.926%	1	19	+401.499%
2025-09-18	23.8000	23.8000	23.7500	23.7500	-1.370%	5	18	+336.674%
2025-09-17	24.0800	24.0800	24.0800	24.0800	+14.394%	1	13	+330.689%
2025-09-16	21.0500	21.0500	21.0500	21.0500	-2.047%	1	12	+392.684%
2025-09-15	21.4900	21.4900	21.4900	21.4900	-6.970%	10	11	+382.597%
2025-09-12	23.1000	23.1000	23.1000	23.1000	0.000%	1	1	+348.961%