Dark

ORCL20270115P135
ORCL Jan 15 2027 135.00 Put (ORCL270115P00135000)
option OPRA

EOD

Jul 1, 2026

19.77+6.119%(+1.14)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.0000	20.0500	18.6500	19.7700	+6.119%	92	5,274	0.000%
2026-06-30	18.6000	19.2000	18.6000	18.6300	+3.213%	75	5,247	+6.119%
2026-06-29	16.9600	18.3000	16.9600	18.0500	+3.736%	68	5,223	+9.529%
2026-06-26	17.0000	17.4000	16.9000	17.4000	+5.518%	671	4,878	+13.621%
2026-06-25	15.8000	17.0800	15.8000	16.4900	+5.435%	216	4,611	+19.891%
2026-06-24	14.1000	15.8600	13.9400	15.6400	+23.247%	280	4,569	+26.407%
2026-06-23	11.9800	12.6900	11.9100	12.6900	+20.284%	19	4,360	+55.792%
2026-06-22	9.7500	10.7000	9.7500	10.5500	+13.808%	18	4,353	+87.393%
2026-06-18	9.7400	9.7400	9.0800	9.2700	+4.746%	143	4,359	+113.269%
2026-06-17	8.9000	8.9000	8.7900	8.8500	+3.509%	9	4,359	+123.390%
2026-06-16	8.7000	8.7000	8.5500	8.5500	+0.588%	50	4,359	+131.228%
2026-06-15	9.4200	9.4200	8.3500	8.5000	-19.811%	16	4,418	+132.588%
2026-06-12	11.0200	11.1000	10.5200	10.6000	0.000%	241	4,418	+86.509%
2026-06-11	11.1000	12.1000	10.2000	10.6000	+23.256%	373	4,418	+86.509%
2026-06-10	8.3700	9.3500	8.0400	8.6000	+2.138%	29	4,487	+129.884%
2026-06-09	7.4500	9.2200	7.4500	8.4200	+8.786%	146	4,495	+134.798%
2026-06-08	7.3100	7.8800	7.3100	7.7400	+0.129%	42	4,526	+155.426%
2026-06-05	6.4000	8.1000	6.4000	7.7300	+39.279%	189	4,526	+155.757%
2026-06-04	6.7000	6.7000	5.4000	5.5500	-9.462%	257	4,523	+256.216%
2026-06-03	6.5000	6.7500	6.0900	6.1300	+4.966%	495	4,455	+222.512%
2026-06-02	5.6100	6.0000	5.6100	5.8400	+6.182%	109	4,188	+238.527%
2026-06-01	6.3900	6.3900	5.5000	5.5000	-20.863%	162	4,134	+259.455%
2026-05-29	7.5000	7.7400	6.8000	6.9500	-15.244%	70	4,198	+184.460%
2026-05-28	9.5500	9.5500	8.1800	8.2000	-15.897%	78	4,228	+141.098%
2026-05-26	10.0000	10.1000	9.7500	9.7500	-3.941%	5	4,219	+102.769%
2026-05-22	10.1000	10.1500	10.0400	10.1500	-5.140%	71	4,219	+94.778%
2026-05-21	10.7000	10.7000	10.7000	10.7000	-6.140%	1	4,157	+84.766%
2026-05-20	11.9500	11.9500	11.4000	11.4000	-2.564%	48	4,157	+73.421%
2026-05-19	11.4000	11.7500	11.4000	11.7000	+6.364%	21	4,167	+68.974%
2026-05-18	11.2000	11.3500	11.0000	11.0000	+4.364%	351	4,167	+79.727%
2026-05-15	10.6500	10.7000	10.5000	10.5400	+3.333%	24	4,167	+87.571%
2026-05-14	10.8500	10.9500	10.0200	10.2000	-3.318%	82	4,189	+93.824%
2026-05-13	11.0000	11.0000	10.4000	10.5500	-7.456%	64	4,208	+87.393%
2026-05-12	10.6500	11.4500	10.6500	11.4000	+11.765%	22	4,208	+73.421%
2026-05-11	10.7700	10.7700	10.1200	10.2000	-2.765%	128	4,208	+93.824%
2026-05-08	11.0800	11.0800	10.3200	10.4900	-2.419%	75	4,255	+88.465%
2026-05-07	10.2500	10.7500	10.2500	10.7500	-5.286%	3	4,237	+83.907%
2026-05-06	11.0800	11.5300	11.0800	11.3500	-1.304%	6	4,237	+74.185%
2026-05-05	11.8400	11.8500	11.5000	11.5000	-4.959%	10	4,236	+71.913%
2026-05-04	12.4800	12.6500	12.0000	12.1000	-10.037%	26	4,233	+63.388%
2026-05-01	14.2800	14.5500	13.4100	13.4500	-15.142%	9	4,233	+46.989%
2026-04-30	16.1200	16.3000	15.8500	15.8500	+0.955%	50	4,233	+24.732%
2026-04-29	15.5000	15.8000	15.5000	15.7000	+5.653%	85	4,215	+25.924%
2026-04-28	15.6900	15.6900	14.8600	14.8600	+10.896%	12	4,162	+33.042%
2026-04-27	13.5000	13.9100	13.4000	13.4000	0.000%	22	4,164	+47.537%
2026-04-24	11.7000	13.8800	11.7000	13.4000	+25.234%	126	4,171	+47.537%
2026-04-22	10.7100	10.7100	10.6000	10.7000	-7.759%	5	4,253	+84.766%
2026-04-21	11.8500	11.8500	11.1400	11.6000	-7.496%	191	4,109	+70.431%
2026-04-20	12.4000	12.5400	12.3500	12.5400	-1.801%	28	4,109	+57.656%
2026-04-17	11.9000	12.7700	11.8500	12.7700	+0.551%	1,034	4,113	+54.816%
2026-04-16	13.1000	13.6500	12.6300	12.7000	-11.806%	468	3,888	+55.669%
2026-04-15	14.3500	14.4000	14.3500	14.4000	-11.927%	6	3,773	+37.292%
2026-04-14	15.9800	16.3500	15.9800	16.3500	-11.574%	22	3,773	+20.917%
2026-04-13	22.0500	22.0500	18.4900	18.4900	-21.319%	15	3,774	+6.923%
2026-04-10	23.7500	23.7500	22.1600	23.5000	+1.512%	147	3,712	-15.872%
2026-04-09	22.5000	23.5500	22.5000	23.1500	+10.872%	17	3,661	-14.600%
2026-04-08	19.0600	20.8800	19.0600	20.8800	-4.220%	177	3,659	-5.316%
2026-04-07	22.7500	22.7500	21.8000	21.8000	+3.073%	79	3,568	-9.312%
2026-04-06	20.6500	21.1500	20.6500	21.1500	-0.236%	14	3,537	-6.525%
2026-04-02	21.3000	21.3000	21.2000	21.2000	+0.952%	5	3,535	-6.745%
2026-04-01	20.9000	21.0000	20.5400	21.0000	+0.382%	9	3,535	-5.857%
2026-03-31	20.8500	20.9200	20.8500	20.9200	-12.651%	20	3,537	-5.497%
2026-03-30	23.7700	24.0000	23.7700	23.9500	+1.612%	3	3,537	-17.453%
2026-03-27	23.2000	23.5700	23.2000	23.5700	+7.478%	15	3,536	-16.122%
2026-03-26	21.9300	21.9300	21.9300	21.9300	+3.443%	35	3,535	-9.850%
2026-03-25	21.0000	21.3000	21.0000	21.2000	+4.536%	62	3,500	-6.745%
2026-03-24	20.1000	20.6600	20.1000	20.2800	+9.622%	28	3,500	-2.515%
2026-03-23	18.6500	19.1000	18.5000	18.5000	-11.905%	5	3,515	+6.865%
2026-03-20	19.6000	21.0000	19.5500	21.0000	+14.255%	23	3,512	-5.857%
2026-03-19	20.0000	20.0800	18.3800	18.3800	-1.973%	28	3,504	+7.563%
2026-03-18	18.9500	19.1500	18.7500	18.7500	+0.806%	18	3,498	+5.440%
2026-03-17	18.4000	18.6000	17.9500	18.6000	0.000%	16	3,489	+6.290%
2026-03-16	18.3000	18.6000	18.1900	18.6000	-0.800%	242	3,488	+6.290%
2026-03-13	19.1200	19.1200	18.7500	18.7500	+9.012%	100	3,567	+5.440%
2026-03-11	16.5500	17.3000	14.5300	17.2000	-20.000%	142	3,604	+14.942%
2026-03-10	21.5000	21.5000	21.5000	21.5000	-5.286%	1,002	3,568	-8.047%
2026-03-09	23.2700	23.2700	22.1500	22.7000	+12.376%	5	2,566	-12.907%
2026-03-06	20.4000	20.4000	20.2000	20.2000	-5.828%	12	2,562	-2.129%
2026-03-05	21.3000	21.4500	21.3000	21.4500	+1.084%	3	2,562	-7.832%
2026-03-04	21.7000	21.7000	21.2000	21.2200	-6.643%	11	2,560	-6.833%
2026-03-03	24.6500	24.6500	22.4500	22.7300	-0.742%	30	2,559	-13.022%
2026-03-02	22.9000	22.9000	22.9000	22.9000	-9.199%	1	2,544	-13.668%
2026-02-27	24.6000	25.2200	24.5000	25.2200	+8.520%	37	2,545	-21.610%
2026-02-26	23.2400	23.2400	23.2400	23.2400	+2.741%	1	2,552	-14.931%
2026-02-25	22.4000	22.6200	22.4000	22.6200	-6.722%	6	2,557	-12.599%
2026-02-24	24.4200	24.4900	24.1600	24.2500	-7.584%	14	2,557	-18.474%
2026-02-23	24.9500	26.2400	24.8000	26.2400	+14.087%	80	2,565	-24.657%
2026-02-20	22.0700	23.0000	21.6200	23.0000	+14.828%	9	2,500	-14.043%
2026-02-19	20.0300	20.0300	20.0300	20.0300	-1.814%	1	2,499	-1.298%
2026-02-18	20.4000	20.4000	20.4000	20.4000	-1.923%	1	2,499	-3.088%
2026-02-17	20.8000	20.8000	20.8000	20.8000	+4.733%	5	2,499	-4.952%
2026-02-13	21.0000	21.0000	19.8600	19.8600	-8.815%	42	2,504	-0.453%
2026-02-12	21.7800	21.7800	21.7800	21.7800	+2.736%	1	2,504	-9.229%
2026-02-11	20.7400	21.2000	20.7400	21.2000	+7.071%	23	2,505	-6.745%
2026-02-10	19.3300	19.9100	19.3300	19.8000	-2.463%	281	2,518	-0.152%
2026-02-09	21.2600	21.2600	20.3000	20.3000	-19.921%	24	2,280	-2.611%
2026-02-06	25.6300	26.0000	24.9000	25.3500	-7.785%	84	2,267	-22.012%
2026-02-05	23.7700	27.4900	23.7700	27.4900	+20.359%	42	2,334	-28.083%
2026-02-04	22.9500	24.2500	22.2300	22.8400	+10.019%	1,032	2,324	-13.441%
2026-02-03	20.7200	21.1200	20.1000	20.7600	+21.404%	86	1,587	-4.769%
2026-02-02	16.5000	17.1000	16.5000	17.1000	-2.675%	21	1,513	+15.614%
2026-01-30	17.5000	17.8000	17.3500	17.5700	-0.170%	98	1,508	+12.521%
2026-01-29	16.3000	17.6000	16.3000	17.6000	+18.519%	10	1,468	+12.330%
2026-01-28	14.1000	15.5300	14.1000	14.8500	+2.062%	528	1,462	+33.131%
2026-01-27	13.6200	14.7000	13.6100	14.5500	+11.324%	401	935	+35.876%
2026-01-26	13.2400	13.2800	12.8000	13.0700	-8.983%	63	537	+51.262%
2026-01-23	14.3600	14.3600	14.3600	14.3600	+2.792%	60	528	+37.674%
2026-01-22	13.9700	13.9700	13.9700	13.9700	-7.728%	10	547	+41.518%
2026-01-21	14.7500	15.7500	14.7500	15.1400	+13.323%	80	557	+30.581%
2026-01-20	12.9000	13.3600	12.8200	13.3600	+13.220%	6	499	+47.979%
2026-01-16	12.0000	12.0000	11.8000	11.8000	+2.165%	6	495	+67.542%
2026-01-14	11.5500	11.5500	11.5500	11.5500	+14.130%	27	495	+71.169%
2026-01-13	10.1200	10.1200	10.1200	10.1200	-0.784%	1	468	+95.356%
2026-01-12	10.2000	10.2000	10.2000	10.2000	-0.971%	2	468	+93.824%
2026-01-09	10.5500	10.9500	10.3000	10.3000	-12.266%	12	470	+91.942%
2026-01-08	12.0500	12.0500	11.5800	11.7400	+6.244%	4	465	+68.399%
2026-01-07	11.3000	11.3000	11.0500	11.0500	-2.557%	15	466	+78.914%
2026-01-06	11.3400	11.3400	11.3400	11.3400	+0.354%	1	468	+74.339%
2026-01-05	10.1000	11.3500	10.1000	11.3000	+6.604%	13	468	+74.956%
2026-01-02	10.6000	10.6000	10.6000	10.6000	-1.027%	2	462	+86.509%
2025-12-31	10.7100	10.7100	10.7100	10.7100	+3.981%	1	464	+84.594%
2025-12-30	10.2500	10.3000	10.2500	10.3000	-4.806%	15	464	+91.942%
2025-12-29	10.8200	10.8200	10.8200	10.8200	+3.541%	1	449	+82.717%
2025-12-26	10.5700	10.5700	10.3500	10.4500	-3.598%	22	449	+89.187%
2025-12-23	10.9300	10.9300	10.8400	10.8400	-16.935%	13	440	+82.380%
2025-12-15	13.6000	13.6000	13.0500	13.0500	-0.153%	81	441	+51.494%
2025-12-12	13.2000	13.2000	13.0700	13.0700	+9.832%	3	360	+51.262%
2025-12-11	11.9100	12.2400	11.8900	11.9000	+34.768%	9	357	+66.134%
2025-12-10	8.8300	8.8300	8.8300	8.8300	-4.022%	1	348	+123.896%
2025-12-08	9.2400	9.2400	9.1800	9.2000	-7.071%	3	347	+114.891%
2025-12-04	9.9000	9.9000	9.9000	9.9000	-8.756%	1	345	+99.697%
2025-12-03	10.9200	10.9200	10.8500	10.8500	-7.581%	2	345	+82.212%
2025-12-01	11.7400	11.7400	11.7400	11.7400	+3.073%	4	346	+68.399%
2025-11-28	11.8100	11.8100	11.3900	11.3900	+0.796%	17	342	+73.573%
2025-11-26	11.4800	11.4800	11.3000	11.3000	-10.530%	53	343	+74.956%
2025-11-25	13.7900	13.7900	12.6300	12.6300	+0.397%	6	343	+56.532%
2025-11-21	11.3700	13.2000	11.3700	12.5800	+25.174%	23	343	+57.154%
2025-11-20	10.0500	10.0500	10.0500	10.0500	+9.836%	1	331	+96.716%
2025-11-17	9.1500	9.1500	9.1500	9.1500	+9.581%	20	330	+116.066%
2025-11-14	9.7000	9.7000	8.3000	8.3500	-12.105%	25	330	+136.766%
2025-11-13	8.6100	9.5000	8.6100	9.5000	+31.579%	10	313	+108.105%
2025-11-07	7.2700	7.2700	7.2200	7.2200	+13.701%	4	310	+173.823%
2025-11-04	6.3500	6.3500	6.3500	6.3500	+4.098%	2	308	+211.339%
2025-11-03	6.0800	6.1000	6.0800	6.1000	-4.688%	2	306	+224.098%
2025-10-30	6.3000	6.4000	6.3000	6.4000	+12.875%	12	306	+208.906%
2025-10-29	5.6800	5.6800	5.6700	5.6700	+11.395%	2	306	+248.677%
2025-10-28	5.1000	5.1000	5.0900	5.0900	-2.303%	2	305	+288.409%
2025-10-27	5.1500	5.2100	5.1500	5.2100	+1.165%	2	306	+279.463%
2025-10-24	5.0800	5.1500	5.0800	5.1500	-3.013%	2	306	+283.883%
2025-10-23	5.3300	5.3300	5.3100	5.3100	-7.972%	2	306	+272.316%
2025-10-21	5.7000	5.7700	5.7000	5.7700	+17.515%	2	307	+242.634%
2025-10-10	4.8200	4.9100	4.8200	4.9100	-1.800%	2	308	+302.648%
2025-10-07	5.2900	5.3300	5.0000	5.0000	+8.696%	12	297	+295.400%
2025-10-03	4.6000	4.6000	4.6000	4.6000	0.000%	2	297	+329.783%
2025-10-01	4.6000	4.6000	4.6000	4.6000	-7.071%	1	298	+329.783%
2025-09-30	4.9500	4.9500	4.9500	4.9500	+4.211%	2	298	+299.394%
2025-09-25	4.7500	4.7500	4.7500	4.7500	+18.750%	2	298	+316.211%
2025-09-15	4.0000	4.0000	4.0000	4.0000	-6.103%	1	298	+394.250%
2025-09-12	4.2600	4.2600	4.2600	4.2600	+33.125%	1	298	+364.085%
2025-09-11	3.1700	3.2000	3.1000	3.2000	+28.000%	3	299	+517.813%
2025-09-10	2.9500	2.9500	2.2300	2.5000	-53.271%	5	298	+690.800%
2025-09-09	5.3500	5.3500	5.3500	5.3500	+3.883%	1	297	+269.533%
2025-09-08	5.1500	5.1500	5.1500	5.1500	-21.970%	5	296	+283.883%
2025-09-02	6.5000	6.6000	6.4600	6.6000	+4.762%	4	301	+199.545%
2025-08-29	6.2800	6.3000	6.2800	6.3000	+2.273%	2	297	+213.810%
2025-08-26	6.1700	6.1700	6.1600	6.1600	-0.645%	2	297	+220.942%
2025-08-25	6.2000	6.2000	6.2000	6.2000	-9.489%	3	297	+218.871%
2025-08-19	6.2500	6.8500	6.2500	6.8500	+20.387%	3	297	+188.613%
2025-08-18	5.9000	5.9000	5.5700	5.6900	-1.727%	3	294	+247.452%
2025-08-15	5.7000	5.7900	5.7000	5.7900	-1.864%	2	294	+241.451%
2025-08-13	5.2000	6.1000	5.2000	5.9000	+8.656%	4	294	+235.085%
2025-08-12	5.4300	5.4300	5.4300	5.4300	+0.742%	1	294	+264.088%
2025-07-29	5.3900	5.3900	5.3900	5.3900	-10.167%	1	293	+266.790%
2025-07-24	5.9400	6.0000	5.9400	6.0000	0.000%	2	293	+229.500%
2025-07-23	5.9400	6.0000	5.9400	6.0000	-9.774%	5	294	+229.500%
2025-07-21	6.6500	6.6500	6.6500	6.6500	+11.765%	4	293	+197.293%
2025-07-18	5.9300	6.0300	5.9300	5.9500	+1.363%	3	293	+232.269%
2025-07-17	5.7000	5.8700	5.7000	5.8700	-14.431%	2	293	+236.797%
2025-07-14	6.7800	6.8600	6.7800	6.8600	+3.158%	2	294	+188.192%
2025-07-10	6.4600	6.6500	6.4600	6.6500	+1.218%	2	294	+197.293%
2025-07-02	6.5700	6.5700	6.5700	6.5700	-4.783%	3	295	+200.913%
2025-07-01	6.5000	6.9000	6.3700	6.9000	-12.102%	44	293	+186.522%
2025-06-30	7.8500	7.8500	7.8500	7.8500	+2.081%	1	299	+151.847%
2025-06-25	7.4600	7.6900	7.4600	7.6900	-4.472%	2	299	+157.087%
2025-06-20	8.0500	8.0500	8.0500	8.0500	+4.545%	2	299	+145.590%
2025-06-16	7.4400	7.7000	7.4400	7.7000	-6.667%	4	298	+156.753%
2025-06-13	8.2500	8.2500	8.2500	8.2500	+16.197%	2	300	+139.636%
2025-06-12	8.7500	9.4500	7.1000	7.1000	-50.175%	25	300	+178.451%
2025-05-30	14.2500	14.2500	14.2500	14.2500	-6.863%	2	281	+38.737%
2025-05-21	15.3000	15.3000	15.3000	15.3000	+9.286%	5	280	+29.216%
2025-05-14	14.0000	14.0000	14.0000	14.0000	+0.647%	2	280	+41.214%
2025-05-13	13.8500	13.9100	13.8500	13.9100	-24.607%	3	282	+42.128%
2025-05-09	18.3000	18.4500	18.3000	18.4500	+3.246%	442	282	+7.154%
2025-05-02	17.8700	17.8700	17.8700	17.8700	-21.623%	2	194	+10.632%
2025-04-25	22.8000	22.8000	22.8000	22.8000	-23.103%	2	194	-13.289%
2025-04-21	29.6500	29.6500	29.6500	29.6500	+19.846%	4	194	-33.322%
2025-04-14	24.7400	24.7400	24.7400	24.7400	-5.896%	1	194	-20.089%
2025-04-10	25.4000	28.1000	25.4000	26.2900	+14.255%	7	193	-24.800%
2025-04-09	22.9900	23.3000	22.9900	23.0100	-19.545%	4	193	-14.081%
2025-04-07	28.6000	28.6000	28.6000	28.6000	+6.518%	1	192	-30.874%
2025-04-04	25.9000	26.8500	25.9000	26.8500	+33.118%	4	192	-26.369%
2025-03-28	20.0000	20.2500	20.0000	20.1700	+17.953%	14	191	-1.983%
2025-03-19	17.1000	17.1000	17.1000	17.1000	+1.183%	8	192	+15.614%
2025-03-17	16.9000	16.9000	16.9000	16.9000	-10.345%	3	184	+16.982%
2025-03-12	18.8500	18.8500	18.8500	18.8500	-13.532%	20	184	+4.881%
2025-03-11	21.5000	21.8000	21.5000	21.8000	+12.082%	25	184	-9.312%
2025-03-10	18.8000	19.4500	18.8000	19.4500	+13.081%	9	169	+1.645%
2025-03-04	16.7500	17.2000	16.7500	17.2000	+35.327%	2	168	+14.942%
2025-02-24	13.1600	13.1600	12.7100	12.7100	+26.468%	2	168	+55.547%
2025-02-18	10.0500	10.0600	10.0500	10.0500	-10.428%	53	168	+96.716%
2025-02-12	11.2200	11.2200	11.2200	11.2200	-8.033%	1	115	+76.203%
2025-01-31	12.2000	12.2000	12.2000	12.2000	-6.154%	2	114	+62.049%
2025-01-30	13.0000	13.0000	13.0000	13.0000	-7.473%	1	114	+52.077%
2025-01-28	14.6200	14.6200	14.0500	14.0500	-14.848%	6	114	+40.712%
2025-01-27	12.8500	16.5000	12.8500	16.5000	+73.867%	2	109	+19.818%
2025-01-22	9.4500	9.4900	9.4500	9.4900	-29.442%	9	107	+108.325%
2025-01-15	13.4500	13.4500	13.4500	13.4500	-7.241%	1	101	+46.989%
2025-01-13	14.5000	14.5000	14.5000	14.5000	+20.332%	1	101	+36.345%
2025-01-02	12.0500	12.0500	12.0500	12.0500	+3.168%	10	100	+64.066%
2024-12-23	11.6800	11.6800	11.6800	11.6800	+11.770%	1	90	+69.264%
2024-12-10	10.4500	10.4500	10.4500	10.4500	+8.290%	5	91	+89.187%
2024-11-27	9.7500	9.7500	9.6500	9.6500	+10.920%	3	83	+104.870%
2024-11-26	8.7000	8.7000	8.7000	8.7000	-2.247%	5	83	+127.241%
2024-11-11	8.9000	8.9000	8.9000	8.9000	-12.745%	3	78	+122.135%
2024-10-15	10.2000	10.2000	10.2000	10.2000	-11.304%	3	78	+93.824%
2024-10-07	11.5000	11.5000	11.5000	11.5000	-4.959%	74	75	+71.913%
2024-09-25	12.1000	12.1000	12.1000	12.1000	-4.044%	1	1	+63.388%
2024-09-16	12.6100	12.6100	12.6100	12.6100	0.000%	1	1	+56.780%