Dark

ORCL20270115P185
ORCL Jan 15 2027 185.00 Put (ORCL270115P00185000)
option OPRA

EOD

Jul 1, 2026

52.88+3.585%(+1.83)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.0800	52.8800	52.0800	52.8800	+3.585%	34	2,945	0.000%
2026-06-30	51.0500	51.0500	51.0500	51.0500	+3.445%	2	2,937	+3.585%
2026-06-29	45.6400	49.3500	45.6400	49.3500	+6.266%	2	2,935	+7.153%
2026-06-25	46.4400	46.4400	46.4400	46.4400	+11.447%	1	2,936	+13.867%
2026-06-24	41.7000	41.7000	41.6700	41.6700	+10.972%	2	2,937	+26.902%
2026-06-23	34.9900	37.7100	34.9900	37.5500	+16.218%	9	2,938	+40.826%
2026-06-22	32.2000	32.3100	32.2000	32.3100	+6.634%	4	2,942	+63.665%
2026-06-18	30.6000	30.6000	30.2000	30.3000	+1.000%	256	2,971	+74.521%
2026-06-17	28.8000	30.0000	28.4000	30.0000	+3.448%	24	2,971	+76.267%
2026-06-16	28.8500	29.0000	28.8500	29.0000	+2.473%	20	2,971	+82.345%
2026-06-15	29.7100	29.7100	27.8100	28.3000	-12.112%	37	2,975	+86.855%
2026-06-12	32.4000	32.4000	32.0500	32.2000	-2.128%	13	2,975	+64.224%
2026-06-11	33.5900	35.6300	32.9000	32.9000	+16.832%	13	2,975	+60.729%
2026-06-10	27.0000	28.1600	25.4800	28.1600	+2.288%	49	2,984	+87.784%
2026-06-09	25.2000	28.7800	25.2000	27.5300	+11.911%	6	2,997	+92.081%
2026-06-08	23.8400	25.1700	23.8400	24.6000	-1.600%	34	2,995	+114.959%
2026-06-05	21.9500	25.4000	21.9500	25.0000	+26.904%	47	2,981	+111.520%
2026-06-04	20.5000	20.5000	19.6900	19.7000	-2.475%	9	2,943	+168.426%
2026-06-03	21.0500	21.2000	20.1200	20.2000	+8.137%	166	2,942	+161.782%
2026-06-02	19.8000	19.8000	18.6800	18.6800	+3.951%	174	2,925	+183.084%
2026-06-01	20.5000	20.5000	17.8800	17.9700	-19.777%	48	3,024	+194.268%
2026-05-29	23.9000	23.9000	22.3500	22.4000	-14.176%	69	3,032	+136.071%
2026-05-28	28.3000	28.5500	26.1000	26.1000	-14.229%	192	3,008	+102.605%
2026-05-27	31.2000	31.2000	30.4000	30.4300	+2.114%	276	3,051	+73.776%
2026-05-26	30.2000	30.8800	29.7500	29.8000	-1.325%	91	3,144	+77.450%
2026-05-22	30.5500	30.5500	30.2000	30.2000	-0.165%	14	3,158	+75.099%
2026-05-21	31.2900	31.5000	30.2500	30.2500	-6.056%	18	3,146	+74.810%
2026-05-20	33.4500	33.4500	32.2000	32.2000	-1.919%	11	3,146	+64.224%
2026-05-18	32.8800	33.1500	32.8300	32.8300	+8.637%	7	3,138	+61.072%
2026-05-15	30.5000	30.5400	29.6500	30.2200	+1.070%	20	3,138	+74.983%
2026-05-14	31.9000	31.9000	29.9000	29.9000	-5.827%	31	3,133	+76.856%
2026-05-13	31.7500	31.7500	31.0000	31.7500	-3.730%	228	2,907	+66.551%
2026-05-12	31.7000	32.9800	31.7000	32.9800	+9.750%	4	2,907	+60.340%
2026-05-11	30.6000	30.9000	30.0000	30.0500	-0.398%	288	2,907	+75.973%
2026-05-08	31.6500	31.7400	29.6600	30.1700	+0.567%	7	3,032	+75.273%
2026-05-07	30.0000	30.0000	29.5500	30.0000	-5.956%	4	3,034	+76.267%
2026-05-06	31.9500	31.9500	31.6900	31.9000	-1.846%	58	3,034	+65.768%
2026-05-05	33.8800	33.8800	32.5000	32.5000	-5.797%	4	3,029	+62.708%
2026-05-04	34.0000	34.5000	33.5000	34.5000	-7.877%	5	3,030	+53.275%
2026-05-01	37.5000	37.5000	37.4500	37.4500	-10.235%	2	3,029	+41.202%
2026-04-29	42.3000	42.3000	41.7200	41.7200	+15.728%	23	3,029	+26.750%
2026-04-23	36.0500	36.0500	36.0500	36.0500	+15.176%	2	3,023	+46.685%
2026-04-22	31.2800	31.3000	30.8500	31.3000	-5.780%	8	3,021	+68.946%
2026-04-21	32.3300	33.2200	32.3300	33.2200	-2.265%	9	3,018	+59.181%
2026-04-17	33.4100	33.9900	32.3500	33.9900	-1.535%	4	3,018	+55.575%
2026-04-16	36.0500	36.0500	34.5200	34.5200	-17.317%	19	3,017	+53.187%
2026-04-14	41.5200	41.7500	41.5200	41.7500	-24.119%	2	3,005	+26.659%
2026-04-10	56.2300	56.2300	55.0200	55.0200	+2.937%	5	3,003	-3.889%
2026-04-09	53.4500	53.4500	53.4500	53.4500	+3.948%	1	3,003	-1.066%
2026-04-08	51.4000	51.4200	51.3500	51.4200	-3.563%	40	3,002	+2.839%
2026-04-07	53.3200	53.3200	53.3200	53.3200	+3.938%	1	3,012	-0.825%
2026-03-31	51.3000	51.3000	51.3000	51.3000	+0.195%	6	3,012	+3.080%
2026-03-25	51.2000	51.2000	51.2000	51.2000	+8.521%	25	3,006	+3.281%
2026-03-19	47.1800	47.1800	47.1800	47.1800	-0.254%	55	3,015	+12.081%
2026-03-18	47.3000	47.3000	47.3000	47.3000	-0.735%	10	3,012	+11.797%
2026-03-13	44.2500	47.6500	44.2500	47.6500	+6.362%	58	3,012	+10.976%
2026-03-12	42.0000	44.8000	42.0000	44.8000	+1.934%	54	2,972	+18.036%
2026-03-11	40.7000	43.9500	40.7000	43.9500	-17.619%	108	2,970	+20.319%
2026-03-09	53.3500	53.3500	53.3500	53.3500	+11.378%	6	2,904	-0.881%
2026-03-06	48.3500	48.3500	47.9000	47.9000	-5.894%	13	2,910	+10.397%
2026-03-04	50.9000	50.9000	50.9000	50.9000	-4.053%	50	2,899	+3.890%
2026-03-03	53.0500	53.0500	53.0500	53.0500	+1.009%	1	2,882	-0.320%
2026-02-26	52.6000	52.6000	52.5200	52.5200	+1.606%	27	2,882	+0.685%
2026-02-25	51.6900	51.6900	51.6900	51.6900	-4.189%	1	2,871	+2.302%
2026-02-24	53.9500	53.9500	53.9500	53.9500	-6.983%	1	2,871	-1.983%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+13.725%	1	2,870	-8.828%
2026-02-20	51.0000	51.0000	51.0000	51.0000	+4.294%	20	2,871	+3.686%
2026-02-12	49.1500	49.1500	48.9000	48.9000	-2.298%	7	2,871	+8.139%
2026-02-11	50.0500	50.0500	50.0500	50.0500	+6.580%	1	2,877	+5.654%
2026-02-10	45.7800	46.9600	45.7800	46.9600	-5.227%	11	2,878	+12.606%
2026-02-09	50.1800	50.1800	49.5500	49.5500	-14.613%	16	2,873	+6.720%
2026-02-06	54.3300	58.0300	54.3300	58.0300	-4.916%	75	2,888	-8.875%
2026-02-05	54.9800	61.0300	54.9800	61.0300	+10.742%	7	2,813	-13.354%
2026-02-04	52.1900	55.1100	52.1900	55.1100	+10.220%	3	2,818	-4.046%
2026-02-03	50.0800	51.0500	49.6000	50.0000	+7.527%	12	2,820	+5.760%
2026-02-02	42.5800	46.5000	42.3000	46.5000	+3.911%	30	2,821	+13.720%
2026-01-30	43.7000	44.7500	43.7000	44.7500	-0.178%	549	2,821	+18.168%
2026-01-29	45.0700	45.7200	44.3500	44.8300	+13.064%	53	2,545	+17.957%
2026-01-28	39.6500	39.6500	39.6500	39.6500	+3.796%	2	2,531	+33.367%
2026-01-27	38.2000	38.2000	38.2000	38.2000	+11.533%	1	2,529	+38.429%
2026-01-26	35.2800	35.2800	34.2500	34.2500	-9.987%	9	2,528	+54.394%
2026-01-23	37.3000	38.0500	37.0000	38.0500	+2.977%	213	2,522	+38.975%
2026-01-22	37.0500	37.1000	36.9500	36.9500	-6.550%	18	2,384	+43.112%
2026-01-21	38.6000	40.4400	38.6000	39.5400	+12.361%	6	2,366	+33.738%
2026-01-20	35.0000	35.1900	34.7300	35.1900	+7.287%	8	2,362	+50.270%
2026-01-16	33.5000	33.5000	32.8000	32.8000	+1.832%	2	2,361	+61.220%
2026-01-15	32.2100	32.2100	32.2100	32.2100	+2.482%	15	2,361	+64.173%
2026-01-14	31.3700	31.4300	31.3700	31.4300	+10.126%	35	2,361	+68.247%
2026-01-13	28.0700	28.5400	28.0700	28.5400	+5.391%	3	2,366	+85.284%
2026-01-12	28.1800	28.1800	27.0800	27.0800	-14.574%	74	2,366	+95.273%
2026-01-09	31.7000	31.7000	31.7000	31.7000	+3.257%	600	2,337	+66.814%
2026-01-07	30.7000	30.7000	30.7000	30.7000	-1.760%	2	1,737	+72.248%
2026-01-05	31.2500	31.2500	31.2500	31.2500	+3.306%	1	1,735	+69.216%
2026-01-02	30.2500	30.2500	30.2500	30.2500	+0.332%	1	1,735	+74.810%
2025-12-31	30.1500	30.1500	30.1500	30.1500	0.000%	2	1,733	+75.390%
2025-12-29	30.2800	30.2800	30.1500	30.1500	+3.502%	2	1,733	+75.390%
2025-12-26	29.1300	29.1300	29.1300	29.1300	-1.521%	1	1,731	+81.531%
2025-12-24	29.5800	29.5800	29.5800	29.5800	-1.988%	1	1,733	+78.769%
2025-12-23	31.2000	31.2000	30.1800	30.1800	+0.768%	15	1,733	+75.215%
2025-12-22	29.9500	29.9500	29.9500	29.9500	-3.821%	1	1,727	+76.561%
2025-12-19	31.4800	31.4800	30.9100	31.1400	-15.838%	12	1,727	+69.814%
2025-12-18	35.4800	37.0000	35.4800	37.0000	-2.116%	9	1,725	+42.919%
2025-12-17	35.3500	37.8000	35.3500	37.8000	+11.834%	15	1,718	+39.894%
2025-12-16	33.9000	33.9500	33.8000	33.8000	-2.142%	14	1,714	+56.450%
2025-12-15	34.6500	34.6500	34.5400	34.5400	+3.104%	10	1,701	+53.098%
2025-12-12	32.3000	33.7200	32.3000	33.5000	+11.667%	40	1,693	+57.851%
2025-12-11	33.2300	33.2300	30.0000	30.0000	+27.932%	287	1,653	+76.267%
2025-12-10	24.7500	24.8300	23.4500	23.4500	-6.050%	3	1,417	+125.501%
2025-12-09	24.9600	24.9600	24.9600	24.9600	-3.815%	1	1,416	+111.859%
2025-12-08	25.4000	25.9500	25.2400	25.9500	-2.954%	6	1,417	+103.776%
2025-12-04	26.7400	26.7400	26.7400	26.7400	-9.356%	1	1,420	+97.756%
2025-12-03	30.8000	30.8000	29.5000	29.5000	-5.145%	3	1,420	+79.254%
2025-12-02	30.8000	31.1000	30.6000	31.1000	+1.967%	6	1,420	+70.032%
2025-12-01	31.5300	31.5300	30.4700	30.5000	+2.007%	4	1,418	+73.377%
2025-11-26	29.2800	29.9000	29.2800	29.9000	-9.858%	23	1,395	+76.856%
2025-11-25	36.1500	36.3500	32.4000	33.1700	+1.437%	169	1,395	+59.421%
2025-11-21	32.8500	34.4700	32.7000	32.7000	+19.256%	12	1,400	+61.713%
2025-11-20	27.2000	27.4200	27.2000	27.4200	+7.953%	18	1,390	+92.852%
2025-11-19	25.4000	25.4000	25.4000	25.4000	-0.470%	1	1,381	+108.189%
2025-11-13	25.6200	25.6200	25.5200	25.5200	+10.238%	100	1,381	+107.210%
2025-11-12	23.1500	23.1500	23.1500	23.1500	+2.798%	1	1,300	+128.423%
2025-11-11	22.5200	22.5200	22.5200	22.5200	+16.684%	1	1,299	+134.813%
2025-11-10	19.3000	19.3000	19.3000	19.3000	-5.485%	5	1,299	+173.990%
2025-11-07	21.4000	22.0000	20.4200	20.4200	-1.353%	22	1,299	+158.962%
2025-11-06	20.3700	20.7000	20.3700	20.7000	+12.561%	407	1,296	+155.459%
2025-11-05	18.3700	18.3900	18.3700	18.3900	+4.429%	39	1,008	+187.548%
2025-11-03	17.6300	17.6300	17.6100	17.6100	-2.058%	2	1,046	+200.284%
2025-10-31	17.8000	18.0000	17.7700	17.9800	+0.335%	47	1,046	+194.105%
2025-10-30	17.8000	17.9200	17.8000	17.9200	+11.721%	2	1,046	+195.089%
2025-10-29	15.7200	16.0400	15.7000	16.0400	+11.621%	6	1,045	+229.676%
2025-10-28	14.3600	14.3700	14.3600	14.3700	-2.444%	2	1,044	+267.989%
2025-10-27	14.6100	14.7300	14.6100	14.7300	+2.505%	2	1,044	+258.995%
2025-10-24	14.2300	14.3700	14.2300	14.3700	-4.136%	2	1,044	+267.989%
2025-10-23	14.8500	14.9900	14.8500	14.9900	-8.037%	2	1,044	+252.769%
2025-10-22	16.1900	16.3000	16.1900	16.3000	+1.242%	2	1,044	+224.417%
2025-10-20	15.8500	16.3200	15.8500	16.1000	+27.575%	8	1,044	+228.447%
2025-10-13	12.6200	12.6200	12.6200	12.6200	-17.892%	10	1,044	+319.017%
2025-10-07	15.0800	15.3700	15.0800	15.3700	+14.275%	2	1,044	+244.047%
2025-10-01	13.4400	13.4500	13.4400	13.4500	-7.560%	5	1,044	+293.160%
2025-09-29	14.5500	14.5500	14.5500	14.5500	-0.342%	3	1,044	+263.436%
2025-09-26	14.7000	14.7000	14.6000	14.6000	+6.182%	10	1,041	+262.192%
2025-09-25	13.2000	13.7500	13.2000	13.7500	+10.887%	9	1,046	+284.582%
2025-09-24	12.3500	12.4000	12.3500	12.4000	+5.174%	12	1,055	+326.452%
2025-09-23	11.5000	11.7900	11.5000	11.7900	+20.923%	10	1,067	+348.516%
2025-09-22	10.0400	10.0900	9.7500	9.7500	-13.717%	5	1,069	+442.359%
2025-09-19	11.3000	11.3000	11.3000	11.3000	-1.739%	1	1,065	+367.965%
2025-09-18	11.4500	11.5500	11.4500	11.5000	+0.877%	7	1,066	+359.826%
2025-09-17	11.4000	11.6300	11.4000	11.4000	+4.110%	3	1,065	+363.860%
2025-09-12	9.9700	10.9500	9.9700	10.9500	+12.539%	6	1,066	+382.922%
2025-09-11	8.8400	9.8500	8.8400	9.7300	+18.659%	9	1,066	+443.474%
2025-09-10	4.8200	8.2000	4.8200	8.2000	-52.047%	94	1,062	+544.878%
2025-09-09	17.1000	17.1000	17.1000	17.1000	+4.268%	1	1,009	+209.240%
2025-09-08	16.6000	16.7000	16.0800	16.4000	-12.064%	90	1,009	+222.439%
2025-09-05	18.8000	18.8000	18.6500	18.6500	-5.570%	3	953	+183.539%
2025-09-03	19.8500	19.8500	19.7500	19.7500	-0.303%	401	951	+167.747%
2025-09-02	20.4000	20.4000	19.6900	19.8100	+10.670%	11	708	+166.936%
2025-08-29	17.9000	17.9000	17.9000	17.9000	-0.279%	2	706	+195.419%
2025-08-22	18.7300	18.7300	17.9500	17.9500	-6.021%	3	706	+194.596%
2025-08-21	19.1000	19.1000	19.1000	19.1000	+2.139%	500	706	+176.859%
2025-08-20	18.7000	18.7000	18.7000	18.7000	+11.310%	1	225	+182.781%
2025-08-14	16.8000	16.8000	16.8000	16.8000	+5.528%	11	224	+214.762%
2025-08-12	15.8400	15.9200	15.8400	15.9200	-4.096%	2	224	+232.161%
2025-08-08	16.5500	16.6000	16.5500	16.6000	+13.699%	9	225	+218.554%
2025-07-31	14.8000	14.8000	14.6000	14.6000	-7.006%	7	216	+262.192%
2025-07-30	15.5000	15.7000	15.5000	15.7000	-8.986%	34	223	+236.815%
2025-07-23	17.2500	18.0900	17.1000	17.2500	-14.179%	7	216	+206.551%
2025-07-01	20.9500	21.2800	19.0800	20.1000	-4.286%	29	219	+163.085%
2025-06-24	21.0000	21.0000	21.0000	21.0000	-8.457%	3	198	+151.810%
2025-06-23	22.9400	22.9400	22.9400	22.9400	+8.720%	1	198	+130.514%
2025-06-13	21.3200	21.3300	21.1000	21.1000	-9.442%	18	199	+150.616%
2025-06-12	22.3000	23.3000	22.3000	23.3000	-35.635%	2	202	+126.953%
2025-06-02	36.2000	36.2000	36.2000	36.2000	-34.833%	1	203	+46.077%
2025-04-14	55.5500	55.5500	55.5500	55.5500	-4.831%	1	202	-4.806%
2025-04-10	55.5100	58.3700	55.5100	58.3700	-13.359%	91	203	-9.406%
2025-04-08	67.3700	67.3700	67.3700	67.3700	+7.004%	5	176	-21.508%
2025-04-07	62.9600	62.9600	62.9600	62.9600	+19.559%	5	176	-16.010%
2025-04-02	52.6600	52.6600	52.6600	52.6600	-0.922%	10	166	+0.418%
2025-04-01	53.1500	53.1500	53.1500	53.1500	+22.325%	1	166	-0.508%
2025-03-25	43.0500	43.5500	43.0500	43.4500	+0.929%	65	166	+21.703%
2025-03-24	42.9500	43.1000	42.9500	43.0500	-12.429%	4	166	+22.834%
2025-03-10	47.0500	49.1600	47.0500	49.1600	+13.796%	43	166	+7.567%
2025-03-06	43.0400	43.2000	43.0400	43.2000	+23.782%	20	168	+22.407%
2025-02-26	34.3500	34.9000	34.3500	34.9000	+5.057%	30	168	+51.519%
2025-02-21	33.2200	33.2200	33.2200	33.2200	+2.373%	2	158	+59.181%
2025-02-19	32.4500	32.4500	32.4500	32.4500	-3.019%	1	157	+62.958%
2025-02-13	33.4600	33.4600	33.4600	33.4600	+0.330%	10	146	+58.039%
2025-02-12	33.3500	33.3500	33.3500	33.3500	+18.137%	1	146	+58.561%
2025-01-24	26.7500	28.2500	26.7500	28.2300	+4.750%	246	145	+87.318%
2025-01-23	27.3000	27.4000	26.9500	26.9500	-5.439%	5	22	+96.215%
2025-01-22	28.5000	28.5000	28.5000	28.5000	-11.132%	13	21	+85.544%
2025-01-21	32.0700	32.0700	32.0700	32.0700	-7.712%	4	8	+64.889%
2024-12-19	35.1900	35.1900	34.7500	34.7500	+12.642%	2	4	+52.173%
2024-12-12	30.8500	30.8500	30.8500	30.8500	-0.323%	5	5	+71.410%
2024-12-10	30.8000	31.1100	30.8000	30.9500	-1.118%	3	7	+70.856%
2024-10-23	31.3000	31.3000	31.3000	31.3000	0.000%	4	4	+68.946%