Dark

ORCL20270115P190
ORCL Jan 15 2027 190.00 Put (ORCL270115P00190000)
option OPRA

EOD

Jul 1, 2026

56.11+3.581%(+1.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	56.1100	56.1100	56.1100	56.1100	+3.581%	1	4,213	0.000%
2026-06-30	54.9400	54.9400	54.1700	54.1700	+11.118%	28	4,213	+3.581%
2026-06-25	47.2000	49.3400	47.2000	48.7500	+7.902%	3	4,212	+15.097%
2026-06-24	44.4600	45.2000	44.4600	45.1800	+7.597%	6	4,213	+24.192%
2026-06-23	40.6700	41.9900	40.6700	41.9900	+14.570%	6	4,217	+33.627%
2026-06-22	33.7400	37.3400	33.7400	36.6500	+9.862%	34	4,222	+53.097%
2026-06-18	34.3000	34.3000	32.4800	33.3600	-1.448%	32	2,218	+68.195%
2026-06-17	32.2000	34.0000	31.1500	33.8500	+7.019%	2,193	2,218	+65.761%
2026-06-16	31.9500	32.4500	31.3000	31.6300	+2.595%	73	2,218	+77.395%
2026-06-15	32.3000	32.7400	30.3200	30.8300	-14.952%	80	2,180	+81.998%
2026-06-12	36.0600	36.2500	35.1000	36.2500	+1.998%	20	2,180	+54.786%
2026-06-11	38.4000	38.7500	35.4600	35.5400	+15.765%	39	2,180	+57.878%
2026-06-10	28.6300	30.7000	27.9400	30.7000	+4.138%	9	2,193	+82.769%
2026-06-09	27.7000	30.1400	27.7000	29.4800	+10.412%	7	2,192	+90.332%
2026-06-08	26.6000	27.0600	26.5200	26.7000	-2.377%	148	2,188	+110.150%
2026-06-05	23.4900	27.7500	23.4900	27.3500	+34.729%	179	2,290	+105.155%
2026-06-04	21.9000	22.2500	20.2000	20.3000	-8.764%	18	2,190	+176.404%
2026-06-03	22.7500	23.4500	22.2500	22.2500	+9.606%	67	2,180	+152.180%
2026-06-02	21.6500	21.8400	19.8900	20.3000	+2.837%	202	2,195	+176.404%
2026-06-01	22.2500	22.8000	19.7400	19.7400	-17.681%	37	2,123	+184.245%
2026-05-29	26.0000	26.5000	23.9800	23.9800	-16.591%	145	2,130	+133.987%
2026-05-28	30.2000	30.5100	28.7000	28.7500	-12.026%	293	2,031	+95.165%
2026-05-27	32.7700	32.7700	32.6800	32.6800	-1.120%	13	1,908	+71.695%
2026-05-26	32.7500	33.6000	31.6500	33.0500	+1.411%	102	1,901	+69.773%
2026-05-22	32.6300	33.2500	32.4500	32.5900	-1.896%	242	1,880	+72.169%
2026-05-21	34.0900	34.2000	33.2200	33.2200	-6.423%	19	1,819	+68.904%
2026-05-20	35.9000	35.9000	35.5000	35.5000	-4.313%	3	1,819	+58.056%
2026-05-19	36.7500	37.1000	36.6100	37.1000	+4.067%	3	1,805	+51.240%
2026-05-18	35.6500	35.6500	35.6500	35.6500	+8.822%	1	1,805	+57.391%
2026-05-15	33.2000	33.3200	32.2700	32.7600	+1.205%	194	1,805	+71.276%
2026-05-14	32.0500	32.3700	31.3800	32.3700	-5.764%	21	1,779	+73.340%
2026-05-13	34.3500	34.3500	34.3500	34.3500	-1.857%	2	1,791	+63.348%
2026-05-12	33.9100	35.0000	32.9500	35.0000	+7.296%	5	1,791	+60.314%
2026-05-11	33.4000	34.0000	32.6200	32.6200	+0.679%	79	1,791	+72.011%
2026-05-08	33.7200	33.7200	32.3400	32.4000	-2.849%	126	1,772	+73.179%
2026-05-07	32.2400	33.3500	31.7400	33.3500	-2.911%	14	1,883	+68.246%
2026-05-06	34.7500	34.7500	33.6500	34.3500	-5.502%	40	1,888	+63.348%
2026-05-05	36.3000	36.3500	36.3000	36.3500	-0.411%	32	1,873	+54.360%
2026-05-04	37.9000	38.0000	36.5000	36.5000	-14.520%	4	1,901	+53.726%
2026-05-01	42.7000	42.7000	42.7000	42.7000	+6.617%	4	1,898	+31.405%
2026-04-27	41.3000	41.3000	40.0500	40.0500	-2.317%	280	1,898	+40.100%
2026-04-24	39.5000	41.0000	39.4000	41.0000	+20.588%	217	2,174	+36.854%
2026-04-22	33.3000	34.0000	33.3000	34.0000	-4.762%	299	2,299	+65.029%
2026-04-21	35.3000	35.8000	35.3000	35.7000	-6.176%	35	2,138	+57.171%
2026-04-20	38.0500	38.0500	38.0500	38.0500	+2.561%	1	2,138	+47.464%
2026-04-17	35.4500	37.1000	35.4500	37.1000	-0.829%	61	2,139	+51.240%
2026-04-16	38.0500	38.0500	37.4100	37.4100	-8.645%	66	2,140	+49.987%
2026-04-15	41.3700	41.5700	40.9500	40.9500	-5.732%	14	2,125	+37.021%
2026-04-14	43.4400	43.4400	43.4400	43.4400	-16.462%	1	2,133	+29.167%
2026-04-13	52.0000	52.0000	52.0000	52.0000	-13.362%	1	2,133	+7.904%
2026-04-10	59.0000	60.0200	59.0000	60.0200	+1.129%	6	2,139	-6.514%
2026-04-09	57.7200	59.3500	57.3000	59.3500	+6.841%	7	2,145	-5.459%
2026-04-08	55.1500	55.5500	55.1500	55.5500	-2.986%	40	2,146	+1.008%
2026-04-07	56.8800	57.3300	56.8800	57.2600	-3.878%	4	2,137	-2.008%
2026-03-27	59.9000	59.9000	59.5700	59.5700	+7.391%	11	2,137	-5.808%
2026-03-25	55.4700	55.4700	55.4700	55.4700	+5.597%	1	2,140	+1.154%
2026-03-20	52.5300	52.5300	52.5300	52.5300	+4.850%	1	2,140	+6.815%
2026-03-19	50.1000	50.1000	50.1000	50.1000	-1.378%	30	2,139	+11.996%
2026-03-18	50.8000	50.8000	50.8000	50.8000	+1.600%	5	2,109	+10.453%
2026-03-16	50.0000	50.0000	50.0000	50.0000	+4.341%	1	2,109	+12.220%
2026-03-12	47.9200	47.9200	47.9200	47.9200	+2.503%	1	2,109	+17.091%
2026-03-11	42.5000	46.7700	42.5000	46.7500	-14.424%	38	2,109	+20.021%
2026-03-10	54.6300	54.6300	54.6300	54.6300	-3.344%	5	2,116	+2.709%
2026-03-09	56.3000	56.5200	56.3000	56.5200	+8.902%	33	2,114	-0.725%
2026-03-06	51.5000	52.0000	51.5000	51.9000	-4.596%	14	2,122	+8.112%
2026-03-05	52.8100	54.4000	52.2700	54.4000	+0.928%	28	2,112	+3.143%
2026-03-04	53.9000	53.9000	53.8400	53.9000	-3.353%	11	2,086	+4.100%
2026-03-03	55.7700	55.7700	55.7700	55.7700	-4.258%	1	2,084	+0.610%
2026-03-02	58.2500	58.2500	58.2500	58.2500	+2.283%	1	2,084	-3.674%
2026-02-26	57.0000	57.0000	56.9500	56.9500	-6.363%	3	2,083	-1.475%
2026-02-23	60.8200	60.8200	60.8200	60.8200	+7.551%	12	2,083	-7.744%
2026-02-20	56.5500	56.5500	56.5500	56.5500	+8.375%	3	2,076	-0.778%
2026-02-18	52.5200	52.5200	52.1800	52.1800	-2.101%	2	2,079	+7.532%
2026-02-17	53.3000	53.3000	53.3000	53.3000	+5.128%	1	2,079	+5.272%
2026-02-13	50.7000	50.7000	50.7000	50.7000	+0.655%	1	2,079	+10.671%
2026-02-10	50.3700	50.3700	50.3700	50.3700	-4.962%	6	2,079	+11.396%
2026-02-09	53.0000	53.0000	53.0000	53.0000	-13.709%	5	2,079	+5.868%
2026-02-06	61.4200	61.4200	61.4200	61.4200	+0.033%	10	2,084	-8.645%
2026-02-05	61.3700	61.4000	61.3700	61.4000	+4.528%	101	2,087	-8.616%
2026-02-04	59.0700	59.0700	58.7400	58.7400	+9.835%	7	2,106	-4.477%
2026-02-03	52.7900	54.5100	52.7900	53.4800	+11.766%	114	2,106	+4.918%
2026-02-02	45.7000	48.9800	45.7000	47.8500	-0.416%	14	2,006	+17.262%
2026-01-30	46.4500	48.0500	46.4500	48.0500	+5.165%	177	2,007	+16.774%
2026-01-29	48.0000	48.1000	45.6900	45.6900	+6.752%	44	1,902	+22.806%
2026-01-28	42.8000	42.8000	42.8000	42.8000	+7.322%	2	1,873	+31.098%
2026-01-27	39.8800	39.8800	39.8800	39.8800	+4.947%	2	1,871	+40.697%
2026-01-26	38.0000	38.0000	38.0000	38.0000	-6.863%	1	1,872	+47.658%
2026-01-23	40.7000	40.8000	40.7000	40.8000	+1.619%	24	1,873	+37.525%
2026-01-22	40.0500	40.1500	39.9500	40.1500	-6.257%	10	1,866	+39.751%
2026-01-21	41.0200	44.0000	40.7000	42.8300	+7.478%	8	1,856	+31.006%
2026-01-20	37.9900	39.8500	37.7200	39.8500	+14.577%	15	1,858	+40.803%
2026-01-16	36.5700	36.5700	34.7800	34.7800	-0.629%	89	1,793	+61.328%
2026-01-15	33.8400	35.0000	33.7600	35.0000	+0.430%	13	1,793	+60.314%
2026-01-14	33.7000	34.9400	33.6600	34.8500	+13.740%	52	1,788	+61.004%
2026-01-13	29.6000	31.0100	29.6000	30.6400	+2.853%	24	1,754	+83.127%
2026-01-12	31.2500	31.2500	29.7900	29.7900	-7.913%	48	1,753	+88.352%
2026-01-09	34.5000	34.5000	32.3500	32.3500	-6.772%	26	1,756	+73.447%
2026-01-08	35.5900	35.5900	34.6500	34.7000	+3.892%	123	1,731	+61.700%
2026-01-07	33.3500	33.6000	33.3500	33.4000	-0.269%	5	1,611	+67.994%
2026-01-06	34.4500	34.4500	33.4900	33.4900	-0.917%	3	1,606	+67.543%
2026-01-05	33.2600	34.0500	33.2600	33.8000	+4.871%	67	1,606	+66.006%
2025-12-31	32.3500	32.3500	32.2300	32.2300	-2.863%	4	1,578	+74.092%
2025-12-29	32.8500	33.1800	32.8500	33.1800	+4.537%	3	1,578	+69.108%
2025-12-26	31.7400	31.7400	31.7400	31.7400	-1.551%	2	1,579	+76.780%
2025-12-24	31.7000	32.2400	31.7000	32.2400	-4.897%	3	1,575	+74.038%
2025-12-23	33.5500	33.9000	33.5500	33.9000	+0.444%	11	1,575	+65.516%
2025-12-19	34.6500	34.6500	33.7500	33.7500	-14.923%	13	1,564	+66.252%
2025-12-18	38.0900	39.6700	38.0900	39.6700	-2.001%	2	1,557	+41.442%
2025-12-17	38.5000	40.4800	38.5000	40.4800	+10.601%	9	1,556	+38.612%
2025-12-16	36.5600	36.7000	36.5500	36.6000	-2.087%	8	1,554	+53.306%
2025-12-15	37.2500	37.5500	37.2000	37.3800	+3.117%	14	1,546	+50.107%
2025-12-12	36.7700	37.0100	35.1000	36.2500	+12.090%	321	1,532	+54.786%
2025-12-11	35.0000	36.1500	32.3400	32.3400	+20.447%	59	1,359	+73.500%
2025-12-10	27.0500	27.0500	26.8500	26.8500	+0.187%	2	1,335	+108.976%
2025-12-09	27.0500	27.0500	26.8000	26.8000	-3.874%	2	1,333	+109.366%
2025-12-08	27.9000	27.9000	27.5000	27.8800	-6.286%	5	1,333	+101.255%
2025-12-05	28.9000	29.7500	28.7800	29.7500	+4.203%	102	1,334	+88.605%
2025-12-04	30.8600	30.8600	28.5500	28.5500	-10.558%	115	1,361	+96.532%
2025-12-03	31.9200	31.9200	31.9200	31.9200	-5.000%	5	1,253	+75.783%
2025-12-02	33.6000	33.6000	33.6000	33.6000	-0.326%	2	1,248	+66.994%
2025-12-01	33.8500	33.8500	33.7100	33.7100	+1.323%	2	1,247	+66.449%
2025-11-28	34.9500	34.9500	33.2700	33.2700	-5.617%	2	1,246	+68.650%
2025-11-25	39.2000	39.2000	34.5700	35.2500	+3.372%	23	1,246	+59.177%
2025-11-24	34.1000	34.1000	34.1000	34.1000	-1.445%	1	1,237	+64.545%
2025-11-21	33.3300	35.9000	33.3300	34.6000	+16.695%	103	1,237	+62.168%
2025-11-20	24.9800	29.6500	24.9800	29.6500	+12.311%	10	1,209	+89.241%
2025-11-19	26.5000	26.5000	26.4000	26.4000	-7.886%	10	1,209	+112.538%
2025-11-18	28.6600	28.6600	28.6600	28.6600	+2.504%	1	1,209	+95.778%
2025-11-17	28.0000	28.0000	27.8300	27.9600	+8.921%	12	1,209	+100.680%
2025-11-14	25.7900	25.7900	25.6700	25.6700	-8.810%	6	1,210	+118.582%
2025-11-13	27.1000	28.6500	27.1000	28.1500	+12.375%	133	1,211	+99.325%
2025-11-12	24.9700	25.6500	24.9000	25.0500	+6.596%	385	1,294	+123.992%
2025-11-11	23.5000	23.5000	23.5000	23.5000	+4.491%	6	986	+138.766%
2025-11-10	21.9900	23.0100	21.9900	22.4900	-4.094%	383	987	+149.489%
2025-11-07	23.5500	23.6000	23.4500	23.4500	+5.631%	3	623	+139.275%
2025-11-06	22.2000	22.2000	22.2000	22.2000	+3.981%	1	620	+152.748%
2025-11-04	20.1300	21.3500	20.1300	21.3500	+9.487%	6	620	+162.810%
2025-11-03	19.3000	19.5000	19.3000	19.5000	+2.578%	3	627	+187.744%
2025-10-31	19.5000	19.5000	19.0100	19.0100	-2.961%	3	627	+195.160%
2025-10-30	19.3300	19.5900	19.3300	19.5900	+14.028%	2	627	+186.422%
2025-10-29	17.1500	17.1800	17.1500	17.1800	+8.941%	2	627	+226.601%
2025-10-28	15.6700	15.7700	15.6700	15.7700	-1.314%	2	627	+255.802%
2025-10-27	15.9200	15.9800	15.9200	15.9800	+1.783%	2	627	+251.126%
2025-10-24	15.6200	15.7200	15.6200	15.7000	-4.327%	202	627	+257.389%
2025-10-23	16.3000	16.4100	16.3000	16.4100	-7.912%	2	432	+241.926%
2025-10-22	17.7000	17.8200	17.7000	17.8200	+3.786%	2	432	+214.871%
2025-10-21	17.0400	17.1700	17.0400	17.1700	+1.478%	2	431	+226.791%
2025-10-20	16.9200	16.9200	16.9200	16.9200	+2.545%	2	431	+231.619%
2025-10-17	16.4300	16.5000	16.4300	16.5000	+3.319%	10	429	+240.061%
2025-09-30	15.9700	15.9700	15.9700	15.9700	+1.720%	1	424	+251.346%
2025-09-29	15.9200	16.1400	15.6500	15.7000	-1.196%	205	424	+257.389%
2025-09-26	15.8900	15.8900	15.8900	15.8900	+7.437%	1	453	+253.115%
2025-09-25	14.7000	14.7900	14.7000	14.7900	+6.403%	5	452	+279.378%
2025-09-24	13.9000	13.9000	13.9000	13.9000	+8.171%	1	452	+303.669%
2025-09-23	12.8500	12.8500	12.8500	12.8500	+4.302%	1	451	+336.654%
2025-09-19	12.3200	12.3200	12.3200	12.3200	-1.440%	1	450	+355.438%
2025-09-18	12.7500	12.7500	12.1500	12.5000	-0.794%	19	450	+348.880%
2025-09-17	12.7000	13.0000	12.6000	12.6000	+2.689%	14	450	+345.317%
2025-09-16	11.4000	12.2700	11.0500	12.2700	+3.370%	204	458	+357.294%
2025-09-12	11.4000	12.2500	11.4000	11.8700	+10.521%	7	304	+372.704%
2025-09-11	9.2500	10.7400	9.2500	10.7400	+23.590%	4	305	+422.439%
2025-09-10	8.0500	8.6900	7.3500	8.6900	-52.226%	37	305	+545.685%
2025-09-08	18.1900	18.1900	18.1900	18.1900	-12.337%	1	294	+208.466%
2025-09-05	20.7500	20.7500	20.7500	20.7500	-6.321%	2	293	+170.410%
2025-09-03	22.0600	22.4900	21.6500	22.1500	0.000%	154	291	+153.318%
2025-09-02	23.2500	23.3200	21.3900	22.1500	+10.750%	146	240	+153.318%
2025-08-26	20.0000	20.0000	20.0000	20.0000	+0.756%	1	186	+180.550%
2025-08-25	19.8500	19.8500	19.8500	19.8500	-2.839%	1	185	+182.670%
2025-08-19	20.4300	20.4300	20.4300	20.4300	+13.060%	3	185	+174.645%
2025-08-15	17.6500	18.0700	17.6500	18.0700	-1.526%	111	182	+210.515%
2025-08-14	18.3500	18.3500	18.3500	18.3500	-0.811%	2	73	+205.777%
2025-08-13	18.5000	18.5000	18.5000	18.5000	+8.824%	1	74	+203.297%
2025-08-12	17.0000	17.0000	17.0000	17.0000	-8.602%	2	74	+230.059%
2025-08-07	18.6000	18.6000	18.6000	18.6000	+0.813%	1	76	+201.667%
2025-08-01	18.4500	18.4500	18.4500	18.4500	+5.429%	1	75	+204.119%
2025-07-28	17.8500	17.8500	17.5000	17.5000	-3.422%	2	75	+220.629%
2025-07-25	18.1200	18.1200	18.1200	18.1200	-2.842%	1	73	+209.658%
2025-07-24	18.6500	18.6500	18.6500	18.6500	-1.323%	2	72	+200.858%
2025-07-23	18.9000	18.9000	18.9000	18.9000	-6.064%	1	72	+196.878%
2025-07-22	20.5300	20.5300	20.1200	20.1200	+0.600%	2	72	+178.877%
2025-07-15	20.0000	20.0000	20.0000	20.0000	-4.352%	9	71	+180.550%
2025-07-14	21.6500	21.7000	20.5900	20.9100	+2.000%	38	80	+168.341%
2025-07-11	20.2500	20.5000	20.2500	20.5000	+6.882%	11	44	+173.707%
2025-07-10	19.1800	19.1800	19.1800	19.1800	-0.622%	1	35	+192.544%
2025-07-09	19.3000	19.3000	19.3000	19.3000	-1.228%	1	35	+190.725%
2025-07-08	19.5400	19.5400	19.5400	19.5400	-5.146%	1	35	+187.155%
2025-07-07	20.6000	20.6000	20.6000	20.6000	-12.340%	10	35	+172.379%
2025-06-26	23.7500	23.7500	23.5000	23.5000	-3.093%	9	25	+138.766%
2025-06-25	23.0000	24.2500	23.0000	24.2500	+6.828%	16	34	+131.381%
2025-06-24	22.7000	22.7000	22.7000	22.7000	-10.099%	1	21	+147.181%
2025-06-20	25.2500	25.2500	25.2500	25.2500	+6.540%	2	22	+122.218%
2025-06-18	23.7000	23.7000	23.7000	23.7000	+1.499%	1	22	+136.751%
2025-06-13	23.2500	23.3500	22.3700	23.3500	-7.890%	14	22	+140.300%
2025-06-12	25.7500	25.7500	24.4900	25.3500	-29.091%	12	22	+121.341%
2025-06-06	35.8900	35.8900	35.7500	35.7500	-20.290%	4	25	+56.951%
2025-05-12	44.8500	44.8500	44.8500	44.8500	-33.140%	2	24	+25.106%
2025-04-07	67.0800	67.0800	67.0800	67.0800	+5.224%	5	24	-16.354%
2025-04-04	63.7500	63.7500	63.7500	63.7500	+37.392%	14	26	-11.984%
2025-03-25	46.4500	46.6000	46.4000	46.4000	0.000%	44	26	+20.927%
2025-03-24	46.3500	46.4000	46.3500	46.4000	-12.798%	2	16	+20.927%
2025-03-11	53.2100	53.2100	53.2100	53.2100	+14.332%	5	16	+5.450%
2025-01-27	37.8000	46.5400	37.8000	46.5400	+59.657%	2	11	+20.563%
2025-01-23	29.0000	29.4000	29.0000	29.1500	-34.744%	20	9	+92.487%
2025-01-10	44.3200	44.6700	44.3200	44.6700	+14.862%	4	9	+25.610%
2025-01-02	38.8900	38.8900	38.8900	38.8900	+4.459%	1	7	+44.279%
2024-12-27	37.2300	37.2300	37.2300	37.2300	+2.308%	2	6	+50.712%
2024-12-24	36.3900	36.3900	36.3900	36.3900	-0.411%	1	4	+54.191%
2024-12-20	36.5400	36.5400	36.5400	36.5400	+12.017%	1	4	+53.558%
2024-12-10	33.7900	33.7900	32.6200	32.6200	+13.857%	2	3	+72.011%
2024-12-09	27.7100	28.6500	27.7100	28.6500	+0.456%	4	4	+95.846%
2024-12-06	28.6400	28.6400	28.5200	28.5200	+2.664%	6	3	+96.739%
2024-11-25	27.9500	27.9500	27.7800	27.7800	0.000%	2	1	+101.980%