Dark

ORCL20270115P195
ORCL Jan 15 2027 195.00 Put (ORCL270115P00195000)
option OPRA

EOD

Jun 30, 2026

57.90+1.757%(+1.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	57.5800	57.9000	56.7500	57.9000	+1.757%	12	3,336	0.000%
2026-06-29	56.9000	56.9000	56.9000	56.9000	+5.040%	1	3,343	+1.757%
2026-06-25	53.9000	54.1700	53.9000	54.1700	+11.576%	4	3,342	+6.886%
2026-06-24	48.5500	48.5500	48.5500	48.5500	+16.287%	1	3,340	+19.258%
2026-06-23	41.7500	41.7500	41.7500	41.7500	+3.830%	1	3,339	+38.683%
2026-06-22	38.6000	40.6500	38.5500	40.2100	+11.200%	78	3,339	+43.994%
2026-06-18	36.6000	36.7500	36.1000	36.1600	+4.964%	24	3,311	+60.122%
2026-06-17	35.5000	35.5000	34.2000	34.4500	-0.145%	40	3,311	+68.070%
2026-06-16	35.5000	35.5000	34.2500	34.5000	+1.471%	21	3,311	+67.826%
2026-06-15	36.0000	36.2000	32.9500	34.0000	-12.596%	53	3,315	+70.294%
2026-06-12	37.9800	38.9000	37.9800	38.9000	-2.015%	12	3,315	+48.843%
2026-06-11	41.4200	41.4200	39.7000	39.7000	+18.685%	16	3,315	+45.844%
2026-06-10	31.8500	33.4500	31.4000	33.4500	+5.687%	6	3,303	+73.094%
2026-06-09	31.0000	31.9000	31.0000	31.6500	+8.763%	3	3,302	+82.938%
2026-06-08	29.2500	29.5500	29.0000	29.1000	-2.185%	140	3,302	+98.969%
2026-06-05	25.0000	30.3500	25.0000	29.7500	+27.137%	444	3,357	+94.622%
2026-06-04	24.1500	24.4500	23.3000	23.4000	-4.878%	35	2,980	+147.436%
2026-06-03	25.2000	25.5000	24.6000	24.6000	+10.314%	183	2,977	+135.366%
2026-06-02	23.8500	24.0000	22.2500	22.3000	+3.721%	118	2,967	+159.641%
2026-06-01	25.0000	25.0000	21.4800	21.5000	-19.626%	299	2,964	+169.302%
2026-05-29	28.5800	28.7500	26.7500	26.7500	-15.079%	227	2,871	+116.449%
2026-05-28	33.5000	34.1500	31.2300	31.5000	-11.517%	126	2,703	+83.810%
2026-05-27	35.6000	35.6000	35.6000	35.6000	+0.141%	10	2,685	+62.640%
2026-05-26	35.1900	35.5500	34.5000	35.5500	+0.480%	49	2,685	+62.869%
2026-05-22	36.0000	36.0000	35.3800	35.3800	-2.936%	3	2,685	+63.652%
2026-05-21	37.0000	37.0000	36.1500	36.4500	-4.003%	11	2,684	+58.848%
2026-05-20	38.7500	38.8500	37.9700	37.9700	-3.873%	12	2,684	+52.489%
2026-05-19	39.5000	39.5000	39.5000	39.5000	+2.332%	1	2,674	+46.582%
2026-05-18	38.9500	38.9500	38.6000	38.6000	+9.659%	2	2,674	+50.000%
2026-05-15	35.9500	35.9500	35.1300	35.2000	0.000%	60	2,674	+64.489%
2026-05-14	35.2900	35.3000	33.9000	35.2000	-3.429%	219	2,665	+64.489%
2026-05-13	37.1500	37.1500	36.3500	36.4500	-6.538%	60	2,647	+58.848%
2026-05-12	36.7700	39.0000	36.7700	39.0000	+9.705%	76	2,647	+48.462%
2026-05-11	35.7500	36.2500	35.5500	35.5500	-0.532%	102	2,647	+62.869%
2026-05-08	35.5000	35.7400	34.9500	35.7400	-2.029%	138	2,682	+62.003%
2026-05-07	34.7000	36.4800	34.6500	36.4800	-0.464%	10	2,682	+58.717%
2026-05-06	37.4000	37.5000	36.5800	36.6500	-4.433%	115	2,688	+57.981%
2026-05-05	39.2000	39.3000	38.3500	38.3500	-12.543%	28	2,597	+50.978%
2026-05-01	43.8500	43.8500	43.8500	43.8500	-5.414%	64	2,583	+32.041%
2026-04-28	46.3600	46.3600	46.3600	46.3600	+26.150%	1	2,583	+24.892%
2026-04-22	37.2400	37.9000	36.6000	36.7500	-5.769%	4	2,582	+57.551%
2026-04-21	37.9500	39.0000	37.9500	39.0000	-3.704%	19	2,566	+48.462%
2026-04-17	40.4000	40.5000	40.4000	40.5000	-1.220%	34	2,566	+42.963%
2026-04-16	40.9500	41.2100	40.9300	41.0000	-7.114%	69	2,565	+41.220%
2026-04-15	44.5500	44.7600	44.1400	44.1400	-9.177%	9	2,595	+31.174%
2026-04-14	48.3500	48.6000	48.3500	48.6000	-10.166%	2	2,603	+19.136%
2026-04-13	54.0000	54.1500	54.0000	54.1000	-15.442%	4	2,605	+7.024%
2026-04-09	63.9000	63.9800	63.9000	63.9800	+10.215%	4	2,606	-9.503%
2026-04-08	58.0500	58.0500	57.9000	58.0500	-4.492%	24	2,602	-0.258%
2026-04-07	60.2500	60.7800	60.2500	60.7800	-6.636%	3	2,602	-4.738%
2026-03-30	65.1000	65.1000	65.1000	65.1000	+1.894%	50	2,602	-11.060%
2026-03-27	63.8900	63.8900	63.8900	63.8900	+10.728%	4	2,627	-9.375%
2026-03-24	57.7000	57.7000	57.7000	57.7000	+6.654%	1	2,631	+0.347%
2026-03-23	53.8000	54.1000	53.8000	54.1000	-3.324%	3	2,632	+7.024%
2026-03-19	55.9600	55.9600	55.9600	55.9600	+8.724%	7	2,630	+3.467%
2026-03-12	51.4700	51.4700	51.4700	51.4700	+1.319%	1	2,637	+12.493%
2026-03-11	46.9800	50.9000	46.0500	50.8000	-13.014%	156	2,638	+13.976%
2026-03-10	59.2500	59.3000	58.4000	58.4000	-2.829%	16	2,551	-0.856%
2026-03-09	59.7500	60.1000	59.7500	60.1000	-2.829%	8	2,551	-3.661%
2026-02-24	62.1900	62.1900	61.8500	61.8500	-7.202%	10	2,562	-6.386%
2026-02-23	66.7000	66.7000	66.6500	66.6500	+17.218%	4	2,568	-13.128%
2026-02-18	56.8600	56.8600	56.8600	56.8600	+0.637%	1	2,570	+1.829%
2026-02-09	56.7000	56.7000	56.1500	56.5000	-13.846%	10	2,570	+2.478%
2026-02-06	63.8500	65.5800	63.8500	65.5800	+0.552%	54	2,573	-11.711%
2026-02-05	66.0000	66.0000	65.2200	65.2200	+4.285%	6	2,569	-11.224%
2026-02-04	60.1000	62.5400	60.1000	62.5400	+8.426%	14	2,564	-7.419%
2026-02-03	58.1700	58.1700	57.6800	57.6800	+8.238%	13	2,554	+0.381%
2026-02-02	48.9000	53.3600	48.4900	53.2900	+5.525%	25	2,542	+8.651%
2026-01-30	50.7000	50.7000	50.5000	50.5000	+1.815%	4	2,545	+14.653%
2026-01-29	51.1000	51.1000	49.6000	49.6000	+7.592%	60	2,544	+16.734%
2026-01-28	46.1000	46.1000	46.1000	46.1000	+12.165%	3	2,522	+25.597%
2026-01-26	41.1000	41.1000	41.1000	41.1000	-6.591%	1	2,523	+40.876%
2026-01-23	44.0000	44.0000	44.0000	44.0000	+3.286%	2	2,523	+31.591%
2026-01-22	43.2400	43.2400	42.6000	42.6000	-9.746%	13	2,525	+35.915%
2026-01-21	44.6500	47.2000	44.6500	47.2000	+12.408%	15	2,525	+22.669%
2026-01-20	40.4500	41.9900	40.4500	41.9900	+9.492%	8	2,533	+37.890%
2026-01-16	38.8500	38.8500	38.3500	38.3500	+3.649%	3	2,534	+50.978%
2026-01-15	36.3000	37.0000	36.3000	37.0000	-1.070%	9	2,534	+56.486%
2026-01-14	36.6500	37.4000	36.6500	37.4000	+11.310%	36	2,530	+54.813%
2026-01-13	33.5100	33.6000	33.5000	33.6000	+5.362%	299	2,529	+72.321%
2026-01-12	33.1700	33.1700	31.8900	31.8900	-5.371%	2	2,396	+81.562%
2026-01-09	37.3000	37.3000	33.6500	33.7000	-10.515%	52	2,396	+71.810%
2026-01-08	38.7500	38.7500	37.6600	37.6600	+4.903%	5	2,351	+53.744%
2026-01-07	36.0000	36.3000	35.7900	35.9000	-0.278%	687	2,348	+61.281%
2026-01-06	36.6300	36.6300	36.0000	36.0000	-1.907%	3	2,061	+60.833%
2026-01-05	36.7600	36.7600	36.5500	36.7000	+5.612%	67	2,058	+57.766%
2025-12-31	35.1200	36.2000	34.7500	34.7500	+0.871%	13	2,038	+66.619%
2025-12-30	34.7200	34.7200	34.3000	34.4500	-3.771%	25	2,038	+68.070%
2025-12-29	36.1500	36.1500	35.5800	35.8000	+3.708%	7	2,022	+61.732%
2025-12-26	35.2000	35.2000	34.2300	34.5200	-1.230%	67	2,021	+67.729%
2025-12-24	35.0500	35.0500	34.9500	34.9500	-1.549%	2	2,027	+65.665%
2025-12-23	36.1600	36.1600	35.5000	35.5000	+1.140%	8	2,027	+63.099%
2025-12-22	35.2100	35.2100	35.1000	35.1000	-4.801%	7	2,027	+64.957%
2025-12-19	36.9900	36.9900	36.4000	36.8700	-13.083%	55	2,023	+57.038%
2025-12-18	42.4200	42.4200	42.4200	42.4200	-2.929%	1	1,972	+36.492%
2025-12-17	42.8000	43.7000	42.2400	43.7000	+12.368%	145	1,972	+32.494%
2025-12-16	39.3900	39.3900	38.2900	38.8900	-4.564%	8	1,988	+48.881%
2025-12-15	40.6500	41.8500	40.6500	40.7500	+6.314%	12	1,987	+42.086%
2025-12-12	35.0000	40.2300	35.0000	38.3300	+6.799%	86	1,994	+51.057%
2025-12-11	38.9700	38.9700	35.7000	35.8900	+23.972%	28	1,989	+61.326%
2025-12-10	29.2000	29.2000	28.9500	28.9500	-1.363%	3	1,984	+100.000%
2025-12-09	29.8000	29.8000	29.3500	29.3500	-3.103%	2	1,986	+97.274%
2025-12-08	29.5900	30.2900	29.4700	30.2900	-2.605%	65	1,986	+91.152%
2025-12-05	30.1700	31.6500	30.1700	31.1000	-1.018%	389	1,992	+86.174%
2025-12-04	33.4200	33.4500	31.4100	31.4200	-13.324%	59	2,007	+84.278%
2025-12-02	36.2500	36.2500	36.2500	36.2500	-2.159%	2	1,999	+59.724%
2025-12-01	36.6000	37.0500	36.6000	37.0500	+1.285%	2	1,997	+56.275%
2025-11-28	36.8500	36.8500	36.5800	36.5800	-3.737%	7	1,996	+58.283%
2025-11-25	40.1800	40.1800	37.1500	38.0000	+3.825%	477	1,993	+52.368%
2025-11-24	36.6000	36.6000	36.6000	36.6000	-2.008%	27	1,530	+58.197%
2025-11-21	38.2000	39.9000	36.5200	37.3500	+28.043%	392	1,503	+55.020%
2025-11-20	27.5000	29.1700	27.5000	29.1700	-1.950%	3	1,132	+98.492%
2025-11-18	29.7500	29.7500	29.7500	29.7500	-3.063%	2	1,131	+94.622%
2025-11-17	30.6000	30.7400	30.1800	30.6900	+2.814%	28	1,129	+88.661%
2025-11-13	29.4300	29.8500	28.8500	29.8500	+10.638%	27	1,109	+93.970%
2025-11-12	27.2000	27.4800	26.9800	26.9800	+6.640%	63	1,109	+114.603%
2025-11-11	25.3700	25.3700	25.3000	25.3000	+5.417%	2	1,107	+128.854%
2025-11-10	23.0500	24.0000	23.0500	24.0000	-5.400%	19	1,108	+141.250%
2025-11-07	25.0700	25.6000	25.0700	25.3700	+10.786%	5	1,114	+128.222%
2025-11-06	23.5500	23.5500	22.9000	22.9000	+2.461%	5	1,111	+152.838%
2025-11-04	22.3500	22.3500	22.3500	22.3500	+4.293%	1	1,109	+159.060%
2025-10-31	21.3000	21.4300	21.3000	21.4300	+2.438%	2	1,109	+170.182%
2025-10-30	21.0900	21.2300	20.9200	20.9200	+8.675%	3	1,109	+176.769%
2025-10-29	19.2000	19.3500	18.6200	19.2500	+11.659%	953	1,108	+200.779%
2025-10-28	17.0200	17.2400	17.0200	17.2400	-1.373%	2	198	+235.847%
2025-10-27	17.3800	17.4800	17.3800	17.4800	+2.462%	2	198	+231.236%
2025-10-24	17.3400	17.3400	16.9000	17.0600	-4.533%	3	198	+239.390%
2025-10-23	17.6900	17.8700	17.6900	17.8700	-7.169%	8	198	+224.007%
2025-10-20	18.7900	19.2500	18.7900	19.2500	+6.530%	4	198	+200.779%
2025-10-17	17.9300	18.0700	17.8700	18.0700	+19.353%	15	197	+220.421%
2025-10-16	15.1400	15.1400	15.1400	15.1400	-5.670%	1	197	+282.431%
2025-10-14	16.0000	16.1000	16.0000	16.0500	+5.731%	18	196	+260.748%
2025-10-13	15.1800	15.1800	15.1800	15.1800	-7.439%	3	196	+281.423%
2025-10-10	16.4000	16.4000	16.4000	16.4000	-6.286%	1	193	+253.049%
2025-10-07	17.5000	17.5000	17.5000	17.5000	+7.034%	1	192	+230.857%
2025-10-03	16.3500	16.3500	16.3500	16.3500	-2.504%	5	192	+254.128%
2025-09-29	17.1000	17.1000	16.7700	16.7700	-3.343%	13	192	+245.259%
2025-09-26	17.2500	17.3500	17.2500	17.3500	+5.793%	11	189	+233.718%
2025-09-25	15.8000	16.4000	15.8000	16.4000	+11.186%	4	188	+253.049%
2025-09-24	14.7200	14.7500	14.7200	14.7500	+7.586%	3	190	+292.542%
2025-09-23	13.6000	13.7100	13.6000	13.7100	+8.896%	8	187	+322.319%
2025-09-22	11.8500	12.5900	11.7000	12.5900	-0.474%	12	190	+359.889%
2025-09-19	13.5000	13.5600	12.6500	12.6500	-7.664%	125	192	+357.708%
2025-09-18	13.9000	13.9000	13.7000	13.7000	+7.031%	4	80	+322.628%
2025-09-16	12.8000	12.8000	12.8000	12.8000	-3.030%	2	84	+352.344%
2025-09-12	12.9000	13.2000	12.9000	13.2000	+14.583%	2	86	+338.636%
2025-09-11	10.9500	11.5200	10.3900	11.5200	+31.507%	33	86	+402.604%
2025-09-10	8.6200	8.7600	8.6000	8.7600	-60.980%	16	61	+560.959%
2025-09-05	21.7600	22.7000	21.7600	22.4500	-7.116%	11	51	+157.906%
2025-09-03	24.2000	24.2000	24.1700	24.1700	+2.764%	2	41	+139.553%
2025-08-29	22.4300	23.5200	22.4300	23.5200	+8.138%	7	37	+146.173%
2025-08-22	21.7500	21.7500	21.7500	21.7500	+5.583%	2	37	+166.207%
2025-08-18	20.6000	20.6000	20.6000	20.6000	+4.304%	2	35	+181.068%
2025-08-15	19.7500	19.7500	19.7500	19.7500	-2.469%	1	33	+193.165%
2025-08-07	20.2500	20.2500	20.2500	20.2500	+0.248%	1	33	+185.926%
2025-08-01	20.2000	20.2000	20.2000	20.2000	+13.611%	1	32	+186.634%
2025-07-31	17.7800	17.7800	17.7800	17.7800	-6.273%	1	32	+225.647%
2025-07-28	19.8900	19.9800	18.9700	18.9700	-7.237%	20	32	+205.219%
2025-07-24	20.4500	20.4500	20.4500	20.4500	+6.068%	2	30	+183.130%
2025-07-17	19.2800	19.2800	19.2800	19.2800	-8.582%	1	30	+200.311%
2025-07-10	21.0900	21.0900	21.0900	21.0900	-3.478%	10	30	+174.538%
2025-07-07	21.8500	21.8500	21.8500	21.8500	+2.824%	1	20	+164.989%
2025-07-03	21.2500	21.2500	21.2500	21.2500	-12.190%	2	21	+172.471%
2025-07-01	24.5500	24.6000	24.2000	24.2000	-5.469%	6	21	+139.256%
2025-06-27	25.6000	25.6000	25.6000	25.6000	-0.467%	1	17	+126.172%
2025-06-26	25.7200	25.7200	25.7200	25.7200	-0.657%	1	17	+125.117%
2025-06-16	25.8900	25.8900	25.8900	25.8900	+7.472%	1	16	+123.638%
2025-06-13	25.0900	25.0900	24.0900	24.0900	-10.943%	4	17	+140.349%
2025-06-12	27.0000	27.0500	27.0000	27.0500	-25.992%	2	15	+114.048%
2025-06-09	36.5500	36.5500	36.5500	36.5500	-42.837%	1	16	+58.413%
2025-04-24	63.9400	63.9400	63.9400	63.9400	-8.000%	10	16	-9.446%
2025-04-22	69.5000	69.5000	69.5000	69.5000	-6.208%	5	24	-16.691%
2025-04-21	74.1000	74.1000	74.1000	74.1000	+17.247%	1	27	-21.862%
2025-04-14	63.2000	63.2000	63.2000	63.2000	+13.669%	1	27	-8.386%
2025-03-27	55.6500	55.6500	55.6000	55.6000	+6.107%	2	27	+4.137%
2025-03-26	52.4000	52.4000	52.4000	52.4000	+4.382%	1	28	+10.496%
2025-03-25	50.0000	50.2000	49.7500	50.2000	+0.905%	5	27	+15.339%
2025-03-24	49.9000	49.9000	49.7500	49.7500	-1.485%	2	24	+16.382%
2025-03-17	50.5000	50.5000	50.5000	50.5000	+25.967%	1	25	+14.653%
2025-02-26	40.0900	40.0900	40.0900	40.0900	-2.148%	6	24	+44.425%
2025-01-27	40.9700	40.9700	40.9700	40.9700	+19.971%	10	24	+41.323%
2025-01-22	34.1500	34.1500	34.1500	34.1500	-8.199%	8	14	+69.546%
2024-12-12	37.2000	37.2000	37.2000	37.2000	+25.548%	3	6	+55.645%
2024-12-09	29.6300	29.6300	29.6300	29.6300	0.000%	3	3	+95.410%