Dark

ORCL20270115P110
ORCL Jan 15 2027 110.00 Put (ORCL270115P00110000)
option OPRA

EOD

Jul 1, 2026

9.40+5.381%(+0.48)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.9500	9.4000	8.7500	9.4000	+5.381%	159	5,365	0.000%
2026-06-30	8.4500	9.1600	8.4500	8.9200	+4.941%	95	5,313	+5.381%
2026-06-29	8.5000	8.7500	8.1500	8.5000	+1.190%	944	5,252	+10.588%
2026-06-26	8.0500	8.4000	7.8000	8.4000	+9.091%	554	4,511	+11.905%
2026-06-25	7.2500	7.9000	7.2500	7.7000	+8.911%	69	4,064	+22.078%
2026-06-24	5.7900	7.2300	5.7900	7.0700	+32.150%	65	4,049	+32.956%
2026-06-23	4.8000	5.3500	4.8000	5.3500	+19.955%	52	4,063	+75.701%
2026-06-22	4.1900	4.5000	4.1200	4.4600	+12.911%	16	4,015	+110.762%
2026-06-18	3.9500	4.0500	3.8700	3.9500	+5.898%	25	4,008	+137.975%
2026-06-16	3.8000	3.8400	3.7000	3.7300	+0.811%	32	4,008	+152.011%
2026-06-15	3.7000	3.7200	3.7000	3.7000	-23.237%	7	3,924	+154.054%
2026-06-12	4.6700	4.8700	4.6700	4.8200	+7.111%	170	3,924	+95.021%
2026-06-11	4.8500	5.4000	4.5000	4.5000	+21.951%	64	3,924	+108.889%
2026-06-10	3.8800	3.8800	3.6500	3.6900	-1.600%	13	3,933	+154.743%
2026-06-09	3.7200	3.7500	3.7200	3.7500	-1.316%	2	3,932	+150.667%
2026-06-05	3.6500	3.8000	3.6000	3.8000	+41.791%	25	3,931	+147.368%
2026-06-04	2.8500	2.8600	2.5100	2.6800	-8.532%	17	3,912	+250.746%
2026-06-03	3.0000	3.0000	2.9300	2.9300	+5.018%	22	3,912	+220.819%
2026-06-02	2.9800	2.9900	2.7200	2.7900	+2.198%	25	3,918	+236.918%
2026-06-01	3.0100	3.0700	2.5700	2.7300	-16.000%	87	3,921	+244.322%
2026-05-29	3.3600	3.4000	3.2500	3.2500	-32.990%	25	3,881	+189.231%
2026-05-26	4.4200	4.8500	4.4200	4.8500	0.000%	33	3,885	+93.814%
2026-05-21	4.8500	4.8500	4.8500	4.8500	-5.825%	15	3,885	+93.814%
2026-05-20	5.2000	5.2500	5.1400	5.1500	+4.040%	14	3,885	+82.524%
2026-05-18	4.9500	4.9500	4.9500	4.9500	+2.062%	1	3,868	+89.899%
2026-05-15	5.0000	5.0000	4.8500	4.8500	+2.105%	502	3,868	+93.814%
2026-05-14	4.8500	4.8500	4.6000	4.7500	-12.523%	13	3,469	+97.895%
2026-05-12	5.2200	5.4300	5.1900	5.4300	+11.043%	46	3,469	+73.112%
2026-05-11	4.8900	4.8900	4.8900	4.8900	-4.118%	10	3,469	+92.229%
2026-05-08	5.4000	5.4000	5.1000	5.1000	-1.923%	46	3,477	+84.314%
2026-05-07	5.1100	5.4000	5.0500	5.2000	-5.967%	28	3,467	+80.769%
2026-05-06	5.5000	5.6800	5.4500	5.5300	-3.659%	848	3,471	+69.982%
2026-05-05	5.6000	5.7400	5.6000	5.7400	-0.347%	21	3,962	+63.763%
2026-05-04	6.2000	6.2000	5.7600	5.7600	-12.595%	87	3,968	+63.194%
2026-05-01	7.0500	7.0900	6.5900	6.5900	-15.729%	59	3,994	+42.640%
2026-04-30	8.5000	8.5000	7.8200	7.8200	+1.558%	101	3,994	+20.205%
2026-04-29	7.8400	7.8400	7.7000	7.7000	+5.479%	3	4,023	+22.078%
2026-04-28	7.5100	7.5100	7.3000	7.3000	+12.308%	3	4,023	+28.767%
2026-04-27	6.5500	6.5500	6.5000	6.5000	-5.797%	5	4,022	+44.615%
2026-04-24	6.3500	6.9000	6.3000	6.9000	+35.029%	353	4,022	+36.232%
2026-04-22	5.2000	5.2700	5.0900	5.1100	-5.893%	13	3,759	+83.953%
2026-04-21	5.7000	5.7000	5.3700	5.4300	-6.540%	24	3,786	+73.112%
2026-04-20	6.1800	6.1800	5.8100	5.8100	-2.843%	11	3,786	+61.790%
2026-04-17	5.8200	5.9800	5.8200	5.9800	-3.393%	16	3,786	+57.191%
2026-04-16	6.3300	6.4000	6.1800	6.1900	-12.817%	28	3,781	+51.858%
2026-04-15	7.2500	7.4000	7.1000	7.1000	-13.730%	75	3,798	+32.394%
2026-04-14	7.8500	8.2300	7.8500	8.2300	-10.543%	15	3,793	+14.216%
2026-04-13	10.1000	10.1000	9.2000	9.2000	-26.693%	84	3,794	+2.174%
2026-04-10	12.4500	12.5500	12.0000	12.5500	+0.240%	5	3,772	-25.100%
2026-04-09	11.2500	12.5200	11.2500	12.5200	+17.009%	6	3,768	-24.920%
2026-04-08	9.6400	10.7000	9.6400	10.7000	-9.322%	16	3,769	-12.150%
2026-04-07	11.7000	12.0100	11.3500	11.8000	+6.787%	442	3,772	-20.339%
2026-04-06	10.6000	11.0500	10.6000	11.0500	-2.729%	46	3,639	-14.932%
2026-04-02	12.0000	12.1000	11.3600	11.3600	+3.273%	78	3,572	-17.254%
2026-04-01	11.0500	11.0500	11.0000	11.0000	-0.452%	78	3,572	-14.545%
2026-03-31	12.2600	12.2600	11.0500	11.0500	-15.131%	295	3,526	-14.932%
2026-03-30	13.2000	13.2000	13.0200	13.0200	+2.520%	3	3,423	-27.803%
2026-03-27	12.5700	12.7000	12.5700	12.7000	+4.959%	810	3,420	-25.984%
2026-03-26	12.0000	12.1000	11.9500	12.1000	+8.036%	18	2,878	-22.314%
2026-03-25	10.5500	11.2000	10.5000	11.2000	+1.541%	6	2,877	-16.071%
2026-03-24	10.9500	11.0300	10.8600	11.0300	+13.711%	8	2,878	-14.778%
2026-03-23	9.7000	9.7000	9.7000	9.7000	-8.920%	2	2,874	-3.093%
2026-03-20	10.2500	10.7500	10.2500	10.6500	+7.794%	139	2,874	-11.737%
2026-03-19	9.8800	9.8800	9.8800	9.8800	-0.403%	7	2,856	-4.858%
2026-03-18	10.3000	10.3000	9.9200	9.9200	-1.685%	8	2,856	-5.242%
2026-03-16	9.7700	10.1000	9.7700	10.0900	-1.078%	9	2,850	-6.838%
2026-03-13	10.2000	10.2000	10.2000	10.2000	+8.742%	3	2,846	-7.843%
2026-03-12	9.3000	9.3800	8.8000	9.3800	+8.065%	29	2,843	+0.213%
2026-03-11	8.7300	8.7300	8.1000	8.6800	-25.494%	73	2,837	+8.295%
2026-03-10	12.0000	12.0000	11.3000	11.6500	-3.719%	57	2,824	-19.313%
2026-03-09	12.0000	12.5500	12.0000	12.1000	+10.000%	5	2,811	-22.314%
2026-03-06	11.8000	11.8000	10.9700	11.0000	-8.333%	27	2,935	-14.545%
2026-03-05	11.2500	12.7000	11.2500	12.0000	+1.695%	217	2,952	-21.667%
2026-03-04	11.8000	11.8000	11.8000	11.8000	-5.600%	2	2,981	-20.339%
2026-03-03	13.0500	13.1000	12.4500	12.5000	-3.475%	21	2,981	-24.800%
2026-03-02	13.6800	13.6800	12.9500	12.9500	-5.128%	3	2,965	-27.413%
2026-02-27	13.6500	13.6500	13.6500	13.6500	+5.814%	6	2,965	-31.136%
2026-02-26	12.8000	13.0000	12.8000	12.9000	+0.078%	87	2,959	-27.132%
2026-02-25	12.6000	12.8900	12.4500	12.8900	-4.871%	164	2,909	-27.075%
2026-02-24	13.6200	13.6500	13.5500	13.5500	-8.570%	5	2,909	-30.627%
2026-02-23	14.1000	15.0500	14.0800	14.8200	+18.560%	219	2,908	-36.572%
2026-02-20	12.3300	12.5000	12.3300	12.5000	+12.816%	5	2,725	-24.800%
2026-02-19	10.7500	11.0800	10.7500	11.0800	-1.686%	27	2,725	-15.162%
2026-02-18	10.7300	11.2700	10.7300	11.2700	-2.677%	14	2,716	-16.593%
2026-02-17	11.1200	11.6600	11.1200	11.5800	+9.245%	34	2,714	-18.826%
2026-02-13	10.6000	10.6000	10.6000	10.6000	-6.608%	7	2,698	-11.321%
2026-02-12	11.0000	11.4900	11.0000	11.3500	-1.304%	37	2,698	-17.181%
2026-02-11	10.9000	11.5000	10.6000	11.5000	+7.981%	37	2,705	-18.261%
2026-02-10	10.5500	10.6500	10.5000	10.6500	-4.911%	4	2,706	-11.737%
2026-02-09	11.9000	12.0500	11.0000	11.2000	-21.678%	54	2,708	-16.071%
2026-02-06	15.9500	15.9500	14.1400	14.3000	-8.626%	119	2,709	-34.266%
2026-02-05	13.1000	15.6500	13.1000	15.6500	+23.715%	90	2,613	-39.936%
2026-02-04	12.5000	13.4000	12.3500	12.6500	+12.145%	228	2,610	-25.692%
2026-02-03	10.8300	11.6100	10.8300	11.2800	+18.737%	260	2,506	-16.667%
2026-02-02	8.7500	9.5000	8.7000	9.5000	-0.524%	6	2,425	-1.053%
2026-01-30	9.2000	9.5800	9.2000	9.5500	+1.596%	1,006	2,423	-1.571%
2026-01-29	8.2600	9.5900	8.2600	9.4000	+25.837%	24	1,619	0.000%
2026-01-27	7.5200	7.5200	7.4700	7.4700	+9.853%	5	1,618	+25.837%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-7.483%	2	1,622	+38.235%
2026-01-23	7.6000	7.6000	7.1500	7.3500	+5.000%	17	1,622	+27.891%
2026-01-22	7.0600	7.0600	6.9500	7.0000	-14.110%	6	1,632	+34.286%
2026-01-21	7.4200	8.1500	7.4200	8.1500	+19.853%	216	1,632	+15.337%
2026-01-20	6.4900	6.8500	6.4500	6.8000	+8.800%	36	1,630	+38.235%
2026-01-16	6.1000	6.3000	6.1000	6.2500	+4.167%	3	1,614	+50.400%
2026-01-15	5.6800	6.0000	5.6800	6.0000	+2.564%	889	1,614	+56.667%
2026-01-14	5.5300	5.8500	5.5300	5.8500	+13.592%	3	793	+60.684%
2026-01-09	5.1500	5.1500	5.1500	5.1500	-11.966%	1	795	+82.524%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+17.000%	2	795	+60.684%
2026-01-07	5.2800	5.3000	5.0000	5.0000	-12.281%	13	795	+88.000%
2026-01-06	5.7000	5.7000	5.7000	5.7000	+6.542%	1	788	+64.912%
2026-01-02	5.4000	5.4000	5.3500	5.3500	-1.835%	6	788	+75.701%
2025-12-29	5.5000	5.5000	5.4500	5.4500	+2.830%	2	789	+72.477%
2025-12-24	5.2400	5.3000	5.2400	5.3000	-2.752%	6	795	+77.358%
2025-12-23	5.5500	5.5500	5.4500	5.4500	+13.306%	7	795	+72.477%
2025-12-22	4.8100	4.8100	4.8100	4.8100	-16.493%	3	790	+95.426%
2025-12-19	5.7600	5.7600	5.7600	5.7600	-18.414%	1	790	+63.194%
2025-12-18	7.0600	7.0600	7.0600	7.0600	-2.351%	1	790	+33.144%
2025-12-17	7.4100	7.4100	7.1000	7.2300	+18.331%	6	790	+30.014%
2025-12-16	6.1100	6.1100	6.1100	6.1100	-10.803%	1	790	+53.846%
2025-12-15	7.0300	7.2200	6.6500	6.8500	+5.061%	26	790	+37.226%
2025-12-12	5.8000	6.5200	5.8000	6.5200	+8.848%	112	769	+44.172%
2025-12-11	6.1800	6.2400	5.9900	5.9900	+37.701%	11	674	+56.928%
2025-12-10	4.2700	4.3500	4.2700	4.3500	-22.321%	8	666	+116.092%
2025-12-04	5.5300	5.6000	5.5300	5.6000	-5.882%	2	658	+67.857%
2025-11-26	6.0500	6.0500	5.9500	5.9500	-19.595%	75	590	+57.983%
2025-11-21	7.3600	7.4000	7.3600	7.4000	+66.292%	2	590	+27.027%
2025-11-20	4.4500	4.4500	4.4500	4.4500	-2.626%	3	589	+111.236%
2025-11-17	4.5700	4.5700	4.5700	4.5700	+40.615%	1	586	+105.689%
2025-11-05	3.2500	3.2500	3.2500	3.2500	+0.619%	1	587	+189.231%
2025-10-31	3.2400	3.2400	3.2300	3.2300	-2.121%	2	587	+191.022%
2025-10-30	3.2800	3.3000	3.2100	3.3000	+12.628%	4	588	+184.848%
2025-10-17	3.0000	3.0000	2.9300	2.9300	+25.751%	2	585	+220.819%
2025-09-24	2.3300	2.3300	2.3300	2.3300	+11.483%	1	586	+303.433%
2025-09-23	2.2500	2.2500	2.0900	2.0900	+17.416%	4	586	+349.761%
2025-09-19	1.7700	1.7800	1.7700	1.7800	-2.198%	2	587	+428.090%
2025-09-18	1.8200	1.8200	1.8200	1.8200	+7.059%	4	587	+416.484%
2025-09-12	1.7000	1.7000	1.7000	1.7000	+41.667%	1	587	+452.941%
2025-09-10	1.2000	1.2000	1.2000	1.2000	-60.133%	1	588	+683.333%
2025-08-28	3.0100	3.0100	3.0100	3.0100	-11.471%	2	587	+212.292%
2025-08-21	3.3500	3.4000	3.3500	3.4000	+16.838%	6	587	+176.471%
2025-08-05	2.9100	2.9100	2.9100	2.9100	+9.398%	1	589	+223.024%
2025-07-29	2.6600	2.6600	2.6600	2.6600	-15.556%	1	589	+253.383%
2025-07-23	3.4800	3.4800	3.1500	3.1500	-10.000%	2	589	+198.413%
2025-07-22	3.1600	3.5000	3.0700	3.5000	-0.850%	6	591	+168.571%
2025-07-14	3.5500	3.5500	3.4800	3.5300	+9.288%	5	590	+166.289%
2025-07-11	3.2600	3.2600	3.2300	3.2300	-11.019%	6	591	+191.022%
2025-07-07	3.6300	3.6300	3.6300	3.6300	-2.156%	1	597	+158.953%
2025-06-30	3.4600	3.7100	3.4600	3.7100	-7.250%	2	597	+153.369%
2025-06-24	3.6000	4.0000	3.6000	4.0000	0.000%	4	597	+135.000%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+8.401%	5	595	+135.000%
2025-06-13	3.3100	3.6900	3.3100	3.6900	-4.156%	8	595	+154.743%
2025-06-12	3.8500	3.8500	3.8500	3.8500	-47.619%	9	592	+144.156%
2025-06-02	7.5500	7.5500	7.3500	7.3500	+2.083%	3	594	+27.891%
2025-05-30	7.2000	7.2000	7.2000	7.2000	+0.279%	10	595	+30.556%
2025-05-19	7.1800	7.1800	7.1800	7.1800	+2.571%	1	600	+30.919%
2025-05-13	7.0000	7.0000	7.0000	7.0000	-41.957%	1	601	+34.286%
2025-04-30	11.9400	12.0600	11.9400	12.0600	+1.686%	2	602	-22.056%
2025-04-28	11.6000	11.8600	11.6000	11.8600	-2.787%	162	602	-20.742%
2025-04-25	12.2000	12.2000	12.2000	12.2000	-13.475%	2	452	-22.951%
2025-04-16	14.1000	14.1000	14.1000	14.1000	+3.676%	1	452	-33.333%
2025-04-14	13.6000	13.6000	13.6000	13.6000	-15.789%	1	452	-30.882%
2025-04-10	16.1500	16.1500	16.1500	16.1500	+13.413%	1	451	-41.796%
2025-04-09	17.1000	17.1000	14.2400	14.2400	-20.536%	4	450	-33.989%
2025-04-08	17.9200	17.9200	17.9200	17.9200	+0.056%	2	450	-47.545%
2025-04-07	17.9100	17.9100	17.9100	17.9100	+20.363%	1	450	-47.515%
2025-04-04	15.0500	15.0500	14.8800	14.8800	+23.485%	50	450	-36.828%
2025-04-03	10.6000	12.0500	10.6000	12.0500	+20.500%	4	455	-21.992%
2025-04-02	10.0000	10.0000	10.0000	10.0000	-14.530%	5	454	-6.000%
2025-03-31	11.5300	11.7000	11.5300	11.7000	+5.882%	4	449	-19.658%
2025-03-28	10.8000	11.0500	10.8000	11.0500	+13.333%	6	448	-14.932%
2025-03-27	9.7500	9.8000	9.7500	9.7500	+13.372%	401	445	-3.590%
2025-03-21	8.6000	8.6000	8.6000	8.6000	+5.781%	10	44	+9.302%
2025-03-20	8.1300	8.1300	8.1300	8.1300	-12.108%	1	39	+15.621%
2025-03-12	9.2500	9.2500	9.2500	9.2500	-7.592%	1	38	+1.622%
2025-03-11	10.9000	10.9000	10.0100	10.0100	-0.694%	12	39	-6.094%
2025-03-10	10.0000	10.0800	10.0000	10.0800	+3.918%	2	27	-6.746%
2025-03-07	9.7000	9.7000	9.7000	9.7000	+7.778%	4	27	-3.093%
2025-03-06	9.0000	9.0000	9.0000	9.0000	+9.091%	1	28	+4.444%
2025-03-04	8.2500	8.2500	8.2500	8.2500	+15.385%	1	28	+13.939%
2025-03-03	6.9500	7.1500	6.9500	7.1500	+31.676%	2	27	+31.469%
2025-02-20	5.3000	5.4300	5.3000	5.4300	-19.793%	2	25	+73.112%
2025-01-28	6.7700	6.7700	6.7700	6.7700	-17.439%	1	25	+38.848%
2025-01-27	7.3900	8.2000	7.3900	8.2000	+82.628%	12	25	+14.634%
2025-01-22	4.7500	4.7500	4.4900	4.4900	-12.816%	11	13	+109.354%
2024-12-12	5.1500	5.1500	5.1500	5.1500	+6.186%	10	23	+82.524%
2024-12-10	5.2200	5.2800	4.8500	4.8500	+11.494%	15	17	+93.814%
2024-12-06	4.3500	4.3500	4.3500	4.3500	-5.435%	4	4	+116.092%
2024-12-04	4.6000	4.6000	4.6000	4.6000	+5.747%	5	4	+104.348%
2024-11-12	4.3500	4.3500	4.3500	4.3500	-25.000%	5	8	+116.092%
2024-11-01	5.8000	5.8000	5.8000	5.8000	+7.407%	4	5	+62.069%
2024-10-24	5.4000	5.4000	5.4000	5.4000	-8.475%	1	3	+74.074%
2024-10-07	5.9000	5.9000	5.9000	5.9000	-2.961%	2	2	+59.322%
2024-09-26	6.0800	6.0800	6.0800	6.0800	0.000%	2	2	+54.605%