Dark

ORCL20270115P145
ORCL Jan 15 2027 145.00 Put (ORCL270115P00145000)
option OPRA

EOD

Jul 1, 2026

25.44+6.355%(+1.52)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.8000	25.4400	23.4500	25.4400	+6.355%	109	7,025	0.000%
2026-06-30	23.2200	24.2500	22.9700	23.9200	+2.222%	91	7,052	+6.355%
2026-06-29	23.1000	23.6600	22.7000	23.4000	+3.311%	110	7,017	+8.718%
2026-06-26	21.6800	22.9000	21.6800	22.6500	+5.104%	12	6,960	+12.318%
2026-06-25	20.4500	21.9100	20.4500	21.5500	+6.683%	26	6,952	+18.051%
2026-06-24	17.0900	20.3500	17.0900	20.2000	+20.238%	319	6,851	+25.941%
2026-06-23	15.0400	16.8000	14.6500	16.8000	+20.000%	17	6,669	+51.429%
2026-06-22	12.6900	14.1500	12.3600	14.0000	+14.943%	686	6,668	+81.714%
2026-06-18	12.5500	12.5500	12.1500	12.1800	+2.698%	21	6,278	+108.867%
2026-06-17	11.8600	11.8600	11.8600	11.8600	+2.506%	15	6,278	+114.503%
2026-06-16	11.5500	11.6000	11.5500	11.5700	+5.182%	96	6,278	+119.879%
2026-06-15	11.8000	11.8000	11.0000	11.0000	-20.578%	69	6,339	+131.273%
2026-06-12	14.0000	14.0000	13.6500	13.8500	-0.360%	7	6,339	+83.682%
2026-06-11	14.6500	15.6000	13.7600	13.9000	+28.111%	1,128	6,339	+83.022%
2026-06-10	11.8700	11.8700	10.5000	10.8500	+7.426%	259	5,288	+134.470%
2026-06-08	9.8000	10.2000	9.8000	10.1000	-1.942%	20	5,262	+151.881%
2026-06-05	9.3000	10.5500	9.3000	10.3000	+30.380%	12	5,270	+146.990%
2026-06-04	7.9000	7.9000	7.9000	7.9000	-0.378%	1	5,258	+222.025%
2026-06-03	7.6000	8.3900	7.6000	7.9300	+5.733%	70	5,257	+220.807%
2026-06-02	7.7500	8.1600	7.3000	7.5000	+1.764%	40	5,259	+239.200%
2026-06-01	8.8000	8.8000	7.3700	7.3700	-18.383%	37	5,257	+245.183%
2026-05-29	9.4000	9.8500	8.9600	9.0300	-17.156%	1,273	5,259	+181.728%
2026-05-28	11.2200	11.2200	10.9000	10.9000	-14.844%	74	5,624	+133.394%
2026-05-27	12.9300	13.1600	12.8000	12.8000	-3.759%	3	5,649	+98.750%
2026-05-26	12.4000	13.3000	12.4000	13.3000	+1.838%	96	5,651	+91.278%
2026-05-22	12.9600	13.1000	12.9600	13.0600	-2.099%	103	5,685	+94.793%
2026-05-21	13.9500	13.9500	13.3400	13.3400	-8.316%	4	5,758	+90.705%
2026-05-20	15.1500	15.3500	14.5500	14.5500	-3.000%	147	5,758	+74.845%
2026-05-19	14.2700	15.3000	14.2700	15.0000	+3.093%	57	5,608	+69.600%
2026-05-18	14.5500	14.7000	14.5000	14.5500	+10.227%	8	5,608	+74.845%
2026-05-15	13.9600	13.9600	13.1000	13.2000	+2.724%	110	5,608	+92.727%
2026-05-14	12.8500	12.8500	12.7000	12.8500	-7.554%	4	5,593	+97.977%
2026-05-13	13.9000	13.9000	13.6200	13.9000	-4.138%	5	5,594	+83.022%
2026-05-12	14.6900	14.6900	14.5000	14.5000	+9.023%	177	5,594	+75.448%
2026-05-11	13.5500	13.7000	13.1600	13.3000	-0.746%	5	5,594	+91.278%
2026-05-08	13.1000	13.5500	13.1000	13.4000	-2.899%	17	5,591	+89.851%
2026-05-07	13.4200	13.9500	13.0000	13.8000	-3.022%	43	5,583	+84.348%
2026-05-06	14.8500	14.8500	14.2300	14.2300	-4.497%	112	5,613	+78.777%
2026-05-05	14.9000	15.2000	14.9000	14.9000	-3.247%	14	5,678	+70.738%
2026-05-04	16.1000	16.1000	15.2900	15.4000	-16.168%	41	5,677	+65.195%
2026-05-01	18.3700	18.3700	18.3700	18.3700	-8.150%	1	5,684	+38.487%
2026-04-30	20.2900	20.4000	20.0000	20.0000	+0.503%	44	5,684	+27.200%
2026-04-29	20.1000	20.1000	19.4500	19.9000	+6.133%	1,353	5,633	+27.839%
2026-04-28	19.5000	19.5000	18.6000	18.7500	+7.759%	53	4,358	+35.680%
2026-04-27	18.0500	18.0500	17.4000	17.4000	+2.053%	26	4,325	+46.207%
2026-04-24	15.4000	17.4000	15.4000	17.0500	+7.911%	123	4,317	+49.208%
2026-04-23	15.6300	15.8000	15.3500	15.8000	+15.582%	5	4,222	+61.013%
2026-04-22	13.8600	13.8600	13.6700	13.6700	-4.472%	3	4,223	+86.101%
2026-04-21	15.2000	15.2000	14.2000	14.3100	-8.562%	299	4,296	+77.778%
2026-04-20	15.9000	16.2500	15.6500	15.6500	-3.216%	105	4,296	+62.556%
2026-04-17	15.1500	16.1700	15.1500	16.1700	+1.252%	26	4,247	+57.328%
2026-04-16	16.7500	17.3000	15.8800	15.9700	-13.676%	417	4,256	+59.299%
2026-04-15	18.2000	18.5000	17.8000	18.5000	-9.314%	112	3,879	+37.514%
2026-04-14	20.0000	20.5200	19.8000	20.4000	-9.735%	49	3,790	+24.706%
2026-04-13	26.5300	26.5400	22.6000	22.6000	-21.609%	118	3,749	+12.566%
2026-04-10	28.1000	28.9500	28.0000	28.8300	+0.104%	4	3,772	-11.759%
2026-04-09	27.8000	28.9300	27.6600	28.8000	+10.769%	10	3,772	-11.667%
2026-04-08	23.6900	26.0000	23.6900	26.0000	-3.668%	112	3,770	-2.154%
2026-04-07	27.7500	27.7500	26.9900	26.9900	+1.849%	13	3,816	-5.743%
2026-04-06	25.8200	26.5000	25.2500	26.5000	+1.455%	29	3,815	-4.000%
2026-04-02	26.2500	26.2500	26.1000	26.1200	+1.437%	22	3,788	-2.603%
2026-04-01	25.8500	25.9000	25.4700	25.7500	-0.387%	56	3,788	-1.204%
2026-03-31	27.1200	27.1200	25.8500	25.8500	-13.833%	60	3,772	-1.586%
2026-03-30	29.1000	30.0000	28.9800	30.0000	+3.341%	9	3,722	-15.200%
2026-03-27	28.7900	29.0800	28.7500	29.0300	+6.728%	4	3,713	-12.367%
2026-03-26	26.8500	27.2000	26.1700	27.2000	+4.615%	24	3,712	-6.471%
2026-03-25	24.8700	26.0000	24.8700	26.0000	+2.362%	29	3,704	-2.154%
2026-03-24	25.2500	25.5000	25.2500	25.4000	+10.243%	8	3,692	+0.157%
2026-03-23	23.9400	23.9400	23.0400	23.0400	-5.380%	23	3,688	+10.417%
2026-03-20	24.6000	24.6000	24.3000	24.3500	+5.411%	7	3,700	+4.476%
2026-03-19	23.1000	23.1000	22.8500	23.1000	-1.155%	38	3,701	+10.130%
2026-03-18	24.0200	24.0200	23.3700	23.3700	+0.473%	5	3,692	+8.858%
2026-03-16	22.8300	23.2600	22.8300	23.2600	-6.020%	2	3,692	+9.372%
2026-03-13	22.9400	24.8000	22.9400	24.7500	+13.014%	32	3,691	+2.788%
2026-03-12	21.6500	21.9000	21.6500	21.9000	+5.390%	8	3,701	+16.164%
2026-03-11	20.0300	20.7800	19.4500	20.7800	-25.520%	264	3,696	+22.425%
2026-03-10	25.9100	27.9000	25.9000	27.9000	+3.333%	38	3,529	-8.817%
2026-03-09	28.5600	28.5600	27.0000	27.0000	+1.237%	53	3,517	-5.778%
2026-03-06	26.2200	26.6700	24.4500	26.6700	+2.184%	38	3,551	-4.612%
2026-03-05	24.9000	26.1500	24.9000	26.1000	0.000%	3	3,552	-2.529%
2026-03-04	26.2100	26.6500	26.0200	26.1000	-5.091%	34	3,551	-2.529%
2026-03-03	29.7300	29.7300	27.5000	27.5000	-8.333%	27	3,555	-7.491%
2026-03-02	30.0000	30.0000	30.0000	30.0000	-1.251%	1	3,580	-15.200%
2026-02-27	29.9000	30.3800	29.8000	30.3800	+9.477%	9	3,579	-16.261%
2026-02-26	28.5000	28.7700	27.7500	27.7500	-2.632%	49	3,579	-8.324%
2026-02-25	27.6900	28.5000	27.6900	28.5000	-2.863%	3	3,592	-10.737%
2026-02-24	29.3500	29.4000	29.0500	29.3400	-7.591%	9	3,592	-13.292%
2026-02-23	30.4800	32.0000	30.4800	31.7500	+13.393%	8	3,593	-19.874%
2026-02-20	27.4000	28.0000	27.4000	28.0000	+9.847%	25	3,587	-9.143%
2026-02-19	25.5000	25.5000	25.4800	25.4900	+0.157%	10	3,584	-0.196%
2026-02-18	25.4800	25.4800	25.4500	25.4500	-2.303%	5	3,581	-0.039%
2026-02-17	26.0000	26.2000	25.4500	26.0500	+8.316%	28	3,576	-2.342%
2026-02-13	24.9500	25.0500	24.0500	24.0500	-5.427%	129	3,498	+5.780%
2026-02-12	25.8100	25.8100	24.7700	25.4300	-0.079%	17	3,498	+0.039%
2026-02-11	25.4500	25.4500	25.4500	25.4500	+3.793%	100	3,498	-0.039%
2026-02-10	23.7500	24.5200	23.7500	24.5200	-4.777%	1,015	3,598	+3.752%
2026-02-09	28.1000	28.6100	24.9100	25.7500	-16.396%	27	2,875	-1.204%
2026-02-06	30.8300	31.3700	30.4500	30.8000	-4.791%	41	2,860	-17.403%
2026-02-05	30.8500	32.3500	30.5900	32.3500	+16.158%	494	2,836	-21.360%
2026-02-04	28.0500	29.6500	26.9900	27.8500	+6.460%	199	2,588	-8.654%
2026-02-03	24.5000	26.1600	24.5000	26.1600	+15.242%	23	2,462	-2.752%
2026-02-02	20.9000	22.7000	20.9000	22.7000	+2.483%	8	2,460	+12.070%
2026-01-30	21.8000	22.1500	21.6500	22.1500	+5.276%	771	2,453	+14.853%
2026-01-29	21.2100	22.6000	20.4700	21.0400	+11.323%	21	1,930	+20.913%
2026-01-28	18.0500	19.3500	18.0500	18.9000	+1.887%	7	1,920	+34.603%
2026-01-27	18.1500	18.5500	18.1500	18.5500	+13.248%	335	1,917	+37.143%
2026-01-26	17.0000	17.0000	16.3000	16.3800	-8.747%	13	1,582	+55.311%
2026-01-23	18.2500	18.2500	17.5800	17.9500	+1.989%	5	1,576	+41.727%
2026-01-22	17.8500	17.8500	17.4400	17.6000	-6.383%	6	1,574	+44.545%
2026-01-21	18.7700	18.8000	18.7700	18.8000	+11.573%	32	1,571	+35.319%
2026-01-20	16.8000	16.8500	16.8000	16.8500	+12.333%	2	1,571	+50.979%
2026-01-16	15.1300	15.4900	14.9000	15.0000	+19.522%	439	1,155	+69.600%
2026-01-12	12.2100	12.5500	12.2100	12.5500	-4.198%	2	1,155	+102.709%
2026-01-09	13.9000	13.9000	13.0100	13.1000	-12.140%	11	1,156	+94.198%
2026-01-08	15.2000	15.2000	14.5500	14.9100	+3.542%	586	1,151	+70.624%
2026-01-06	14.4000	14.4000	14.4000	14.4000	0.000%	1	656	+76.667%
2026-01-05	14.2700	14.4000	14.2700	14.4000	+4.727%	3	655	+76.667%
2026-01-02	13.7500	13.7500	13.7500	13.7500	+3.774%	3	652	+85.018%
2025-12-30	13.1500	13.2500	13.1000	13.2500	-1.119%	23	649	+92.000%
2025-12-26	13.3000	13.4000	13.2100	13.4000	-7.586%	3	638	+89.851%
2025-12-19	15.3500	15.3500	14.5000	14.5000	-15.698%	5	637	+75.448%
2025-12-18	16.9600	17.2000	16.9300	17.2000	+7.635%	17	637	+47.907%
2025-12-16	15.9800	15.9800	15.9800	15.9800	-2.561%	5	623	+59.199%
2025-12-15	17.3000	17.3000	16.4000	16.4000	+3.210%	4	620	+55.122%
2025-12-12	14.6500	16.3300	14.6500	15.8900	+7.729%	42	621	+60.101%
2025-12-11	15.5000	15.5000	14.7500	14.7500	+31.696%	20	605	+72.475%
2025-12-10	11.1500	11.2000	11.1500	11.2000	-8.943%	15	606	+127.143%
2025-12-05	11.9400	12.3000	11.8000	12.3000	-4.651%	353	591	+106.829%
2025-12-04	12.9000	12.9000	12.8000	12.9000	-5.425%	120	557	+97.209%
2025-12-03	13.6400	13.6400	13.6400	13.6400	-8.763%	1	490	+86.510%
2025-12-01	14.9500	14.9500	14.9500	14.9500	+7.168%	1	489	+70.167%
2025-11-26	13.9500	13.9500	13.9500	13.9500	-7.493%	5	489	+82.366%
2025-11-24	15.0800	15.0800	15.0800	15.0800	-11.032%	1	489	+68.700%
2025-11-21	16.9500	16.9500	16.9000	16.9500	+45.744%	5	488	+50.088%
2025-11-18	12.2500	12.4800	11.5000	11.6300	-0.598%	191	489	+118.745%
2025-11-13	11.7000	11.7000	11.7000	11.7000	+25.402%	10	349	+117.436%
2025-11-11	10.0000	10.0300	9.3300	9.3300	+19.309%	250	348	+172.669%
2025-11-03	7.8000	7.8200	7.8000	7.8200	-3.813%	2	210	+225.320%
2025-10-30	8.0000	8.1300	8.0000	8.1300	+14.025%	3	210	+212.915%
2025-10-29	7.0600	7.1300	7.0600	7.1300	+10.031%	2	208	+256.802%
2025-10-28	6.4300	6.4800	6.4300	6.4800	-0.461%	2	208	+292.593%
2025-10-27	6.6300	6.6300	6.4900	6.5100	+0.774%	5	203	+290.783%
2025-10-24	6.3500	6.4600	6.3500	6.4600	-12.347%	2	203	+293.808%
2025-10-22	7.2500	7.3700	7.2500	7.3700	+1.655%	2	202	+245.183%
2025-10-21	7.1500	7.2500	7.1500	7.2500	+16.186%	2	201	+250.897%
2025-10-10	6.1800	6.2400	6.1800	6.2400	-1.577%	2	201	+307.692%
2025-10-09	6.3400	6.3400	6.3400	6.3400	-6.765%	1	201	+301.262%
2025-10-07	6.6700	6.8000	6.6700	6.8000	+18.261%	11	191	+274.118%
2025-10-06	5.7500	5.7500	5.7500	5.7500	-12.879%	1	191	+342.435%
2025-09-26	6.6000	6.6000	6.6000	6.6000	+8.197%	1	191	+285.455%
2025-09-25	6.1000	6.1000	6.1000	6.1000	+32.898%	1	191	+317.049%
2025-09-15	4.3000	4.5900	4.3000	4.5900	+14.750%	2	190	+454.248%
2025-09-11	3.4000	4.0000	3.4000	4.0000	+25.786%	3	190	+536.000%
2025-09-10	3.2000	3.2000	3.0500	3.1800	-54.571%	3	190	+700.000%
2025-09-09	6.8800	7.0000	6.8800	7.0000	-16.667%	4	191	+263.429%
2025-09-04	8.4000	8.4000	8.4000	8.4000	+9.375%	1	192	+202.857%
2025-08-27	7.6800	7.6800	7.6800	7.6800	-11.724%	5	192	+231.250%
2025-08-20	9.0000	9.0000	8.7000	8.7000	+20.166%	7	187	+192.414%
2025-08-18	7.0400	7.2400	7.0400	7.2400	+6.627%	2	188	+251.381%
2025-07-30	6.7000	6.7900	6.7000	6.7900	-4.096%	2	189	+274.669%
2025-07-28	7.0800	7.0800	7.0800	7.0800	-9.114%	1	190	+259.322%
2025-07-18	7.7900	7.7900	7.7900	7.7900	+7.746%	2	189	+226.573%
2025-07-17	7.1500	7.2300	7.1500	7.2300	-11.829%	2	189	+251.867%
2025-07-16	7.9700	8.2000	7.9700	8.2000	-0.966%	2	190	+210.244%
2025-07-10	8.0900	8.2800	8.0900	8.2800	+0.853%	2	191	+207.246%
2025-07-08	8.2100	8.2100	8.2100	8.2100	-10.175%	1	192	+209.866%
2025-06-30	8.9900	9.1400	8.9900	9.1400	-3.280%	2	193	+178.337%
2025-06-26	9.4500	9.4500	9.4500	9.4500	+2.717%	10	193	+169.206%
2025-06-24	9.6000	9.6000	9.2000	9.2000	-3.766%	6	203	+176.522%
2025-06-16	9.5600	9.5600	9.5600	9.5600	-2.449%	1	206	+166.109%
2025-06-13	9.8000	9.8000	9.8000	9.8000	-0.305%	6	207	+159.592%
2025-06-12	10.6600	10.6600	9.7500	9.8300	-47.008%	15	210	+158.800%
2025-05-13	18.5500	18.5500	18.5500	18.5500	-4.872%	1	221	+37.143%
2025-05-12	19.5000	19.5000	19.5000	19.5000	-11.484%	1	222	+30.462%
2025-05-08	22.0300	22.0300	22.0300	22.0300	-17.583%	1	222	+15.479%
2025-04-29	26.7300	26.7300	26.7300	26.7300	-19.439%	1	221	-4.826%
2025-04-22	33.1800	33.1800	33.1800	33.1800	-6.535%	1	221	-23.327%
2025-04-21	34.8000	35.6500	34.8000	35.5000	+18.531%	114	220	-28.338%
2025-04-14	29.9500	29.9500	29.9500	29.9500	-9.242%	1	106	-15.058%
2025-04-04	31.6500	33.3400	31.6500	33.0000	+32.530%	10	106	-22.909%
2025-04-02	24.9000	24.9000	24.9000	24.9000	-5.646%	1	105	+2.169%
2025-03-28	26.3900	26.3900	26.3900	26.3900	+10.650%	4	105	-3.600%
2025-03-27	23.5800	23.8500	23.5800	23.8500	+11.814%	3	105	+6.667%
2025-03-17	21.3300	21.3300	21.3300	21.3300	-6.815%	1	104	+19.269%
2025-03-12	22.6800	22.9100	22.6800	22.8900	-5.686%	9	104	+11.140%
2025-03-10	23.8000	24.3800	23.8000	24.2700	+13.677%	20	104	+4.821%
2025-03-04	21.3500	21.3500	21.3500	21.3500	+17.308%	50	90	+19.157%
2025-03-03	18.2000	18.2000	18.2000	18.2000	+30.372%	2	40	+39.780%
2025-02-18	13.9600	13.9600	13.9600	13.9600	+4.413%	1	39	+82.235%
2025-02-10	14.0000	14.0000	13.3700	13.3700	-7.729%	3	39	+90.277%
2025-02-07	14.2000	14.4900	14.2000	14.4900	-7.412%	22	37	+75.569%
2025-02-05	15.6500	15.6500	15.6500	15.6500	-25.759%	1	31	+62.556%
2025-01-27	15.6500	21.0800	15.6500	21.0800	+51.111%	3	31	+20.683%
2025-01-21	14.8200	14.8200	13.8000	13.9500	-22.928%	10	29	+82.366%
2025-01-14	18.1500	18.1500	18.0000	18.1000	-3.518%	14	29	+40.552%
2025-01-13	18.7600	18.7600	18.7600	18.7600	+16.522%	14	42	+35.608%
2025-01-08	16.1000	16.1000	16.1000	16.1000	+6.271%	2	28	+58.012%
2025-01-06	15.1500	15.1500	15.1500	15.1500	-1.942%	1	28	+67.921%
2024-12-30	15.4500	15.4500	15.4500	15.4500	+3.691%	10	27	+64.660%
2024-12-24	14.9000	14.9000	14.9000	14.9000	-2.805%	1	27	+70.738%
2024-12-19	15.3300	15.3300	15.3300	15.3300	+4.642%	1	27	+65.949%
2024-12-17	14.6500	14.6500	14.6500	14.6500	+0.687%	10	27	+73.652%
2024-12-16	14.5500	14.5500	14.5500	14.5500	+14.567%	1	21	+74.845%
2024-12-11	11.9500	12.7000	11.9500	12.7000	+10.435%	3	21	+100.315%
2024-12-09	10.7500	11.5000	10.7500	11.5000	+0.437%	2	18	+121.217%
2024-12-04	11.5000	11.5000	11.4500	11.4500	-21.034%	16	17	+122.183%
2024-10-08	14.5000	14.5000	14.5000	14.5000	-7.584%	1	1	+75.448%
2024-09-27	15.6900	15.6900	15.6900	15.6900	0.000%	2	1	+62.141%