Dark

ORCL20270115P220
ORCL Jan 15 2027 220.00 Put (ORCL270115P00220000)
option OPRA

EOD

Jul 1, 2026

78.15+1.152%(+0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	78.1500	78.1500	78.1500	78.1500	+1.152%	1	3,014	0.000%
2026-06-30	77.2600	77.2600	77.2600	77.2600	-0.065%	2	3,013	+1.152%
2026-06-29	73.4200	77.3100	73.4200	77.3100	+3.522%	9	3,011	+1.087%
2026-06-26	74.6800	74.6800	74.6800	74.6800	-0.942%	1	3,011	+4.646%
2026-06-25	72.9000	75.3900	72.9000	75.3900	+5.751%	3	3,010	+3.661%
2026-06-24	68.0000	71.2900	68.0000	71.2900	+10.476%	8	3,012	+9.623%
2026-06-23	63.0300	64.5300	63.0300	64.5300	+10.497%	22	3,014	+21.106%
2026-06-22	55.6000	58.5600	55.6000	58.4000	+9.981%	5	3,005	+33.818%
2026-06-18	55.2000	55.2000	51.4500	53.1000	+3.873%	15	3,000	+47.175%
2026-06-17	51.8700	52.6500	51.1200	51.1200	+1.429%	6	3,000	+52.876%
2026-06-16	50.4000	50.4000	50.4000	50.4000	+2.857%	1	3,000	+55.060%
2026-06-15	48.7700	49.0000	48.7700	49.0000	-11.950%	9	3,005	+59.490%
2026-06-12	56.8700	56.8700	55.2000	55.6500	-2.266%	22	3,005	+40.431%
2026-06-11	59.5400	59.5400	56.8500	56.9400	+17.402%	34	3,005	+37.250%
2026-06-10	48.0800	48.5000	45.0500	48.5000	+2.732%	68	3,018	+61.134%
2026-06-09	41.4000	47.2100	41.4000	47.2100	+8.779%	6	3,000	+65.537%
2026-06-08	43.6000	43.6000	42.8000	43.4000	-1.476%	33	2,996	+80.069%
2026-06-05	38.8200	44.0500	38.8200	44.0500	+30.906%	48	3,013	+77.412%
2026-06-04	38.4300	38.4300	33.6500	33.6500	-9.786%	64	2,986	+132.244%
2026-06-03	35.3600	37.9000	35.3600	37.3000	+11.012%	151	2,998	+109.517%
2026-06-02	33.6500	35.7500	33.0200	33.6000	+3.385%	403	2,963	+132.589%
2026-06-01	39.3100	39.3100	32.5000	32.5000	-18.342%	98	2,933	+140.462%
2026-05-29	41.5000	43.1400	39.6000	39.8000	-13.478%	692	2,921	+96.357%
2026-05-28	48.5600	48.5600	45.8500	46.0000	-8.239%	64	2,400	+69.891%
2026-05-26	50.1300	50.1300	50.1300	50.1300	-2.660%	1	2,360	+55.895%
2026-05-22	51.5000	51.5000	51.5000	51.5000	-6.159%	5	2,361	+51.748%
2026-05-20	55.2000	55.2000	54.8800	54.8800	-0.399%	105	2,366	+42.402%
2026-05-18	55.1000	55.1000	55.1000	55.1000	+8.571%	1	2,266	+41.833%
2026-05-15	51.1000	51.1000	50.7500	50.7500	+1.602%	2	2,266	+53.990%
2026-05-14	49.0700	50.5000	48.8000	49.9500	-6.021%	27	2,263	+56.456%
2026-05-13	52.2500	53.1500	52.2500	53.1500	-4.320%	58	2,257	+47.037%
2026-05-12	55.0000	55.5500	55.0000	55.5500	+9.674%	51	2,257	+40.684%
2026-05-11	52.8300	52.8300	50.6500	50.6500	-0.452%	24	2,257	+54.294%
2026-05-08	50.1500	50.8800	50.1000	50.8800	-3.909%	5	2,282	+53.597%
2026-05-07	52.1500	52.9500	52.1500	52.9500	+1.243%	2	2,279	+47.592%
2026-05-06	52.8000	52.9200	52.3000	52.3000	-7.302%	552	2,277	+49.426%
2026-05-05	56.4200	56.4200	56.4200	56.4200	-17.707%	1	2,199	+38.515%
2026-04-30	68.5600	68.5600	68.5600	68.5600	+12.209%	16	2,198	+13.988%
2026-04-24	61.2200	61.2200	61.1000	61.1000	+15.720%	11	2,214	+27.905%
2026-04-22	52.8000	52.8000	52.8000	52.8000	-8.651%	1	2,203	+48.011%
2026-04-16	59.2000	59.2000	57.7500	57.8000	-9.546%	20	2,203	+35.208%
2026-04-15	63.3500	63.9000	63.3500	63.9000	-4.370%	12	2,213	+22.300%
2026-04-14	66.8200	66.8200	66.8200	66.8200	-7.580%	1	2,212	+16.956%
2026-04-13	75.1300	75.1300	72.3000	72.3000	-14.851%	13	2,212	+8.091%
2026-04-10	85.9000	85.9000	84.8200	84.9100	+1.035%	62	2,223	-7.961%
2026-04-09	84.0400	84.0400	84.0400	84.0400	+3.180%	5	2,161	-7.009%
2026-04-07	81.8400	81.8500	81.4500	81.4500	+2.659%	4	2,161	-4.052%
2026-04-02	79.3400	79.3400	79.3400	79.3400	-0.452%	2	2,161	-1.500%
2026-03-31	79.7000	79.7000	79.7000	79.7000	-6.235%	1	2,161	-1.945%
2026-03-30	85.0000	85.0000	85.0000	85.0000	+0.651%	2	2,162	-8.059%
2026-03-27	84.8800	85.0000	84.4500	84.4500	+9.264%	16	2,164	-7.460%
2026-03-24	76.3000	77.2900	76.3000	77.2900	+1.510%	11	2,175	+1.113%
2026-03-20	75.7000	76.1400	75.7000	76.1400	+15.207%	50	2,164	+2.640%
2026-03-12	66.0900	66.0900	66.0900	66.0900	-3.981%	2	2,212	+18.248%
2026-03-11	68.8300	68.8300	68.8300	68.8300	-12.873%	1	2,214	+13.541%
2026-03-10	79.0000	79.0000	79.0000	79.0000	+3.133%	5	2,215	-1.076%
2026-03-09	80.3900	80.3900	76.6000	76.6000	+3.963%	2	2,210	+2.023%
2026-03-06	73.7600	73.9500	73.6800	73.6800	-3.825%	15	2,212	+6.067%
2026-03-05	76.6100	76.6100	76.6100	76.6100	-5.746%	10	2,222	+2.010%
2026-03-02	81.2800	81.2800	81.2800	81.2800	-2.833%	8	2,212	-3.851%
2026-02-27	83.6500	83.6500	83.6500	83.6500	+4.367%	2	2,204	-6.575%
2026-02-26	81.0000	81.0000	80.1500	80.1500	+0.818%	21	2,202	-2.495%
2026-02-20	79.4500	79.5000	79.4500	79.5000	+11.391%	2	2,221	-1.698%
2026-02-13	71.3700	71.3700	71.3700	71.3700	-3.502%	1	2,220	+9.500%
2026-02-12	73.9600	73.9600	73.9600	73.9600	-1.714%	1	2,220	+5.665%
2026-02-11	75.3600	75.5500	75.0300	75.2500	+3.465%	26	2,219	+3.854%
2026-02-10	72.2500	72.7300	71.0300	72.7300	-14.936%	4	2,198	+7.452%
2026-02-06	85.3500	85.5000	85.3500	85.5000	-4.137%	10	2,195	-8.596%
2026-02-05	84.1100	89.1900	84.1100	89.1900	+10.411%	13	2,195	-12.378%
2026-02-04	82.6200	82.6500	80.7800	80.7800	+4.232%	24	2,183	-3.256%
2026-02-03	75.3900	77.5000	75.3900	77.5000	+14.815%	2	2,171	+0.839%
2026-01-30	67.5000	67.5000	67.5000	67.5000	-2.018%	10	2,173	+15.778%
2026-01-29	66.3400	70.7800	66.3400	68.8900	+8.522%	12	2,163	+13.442%
2026-01-28	62.1200	63.8100	61.5200	63.4800	+3.725%	62	2,154	+23.110%
2026-01-27	61.2000	61.2000	61.2000	61.2000	+1.408%	1	2,092	+27.696%
2026-01-23	61.2900	61.2900	60.3500	60.3500	+1.668%	21	2,093	+29.495%
2026-01-22	59.4500	59.4500	59.3600	59.3600	-4.551%	11	2,105	+31.654%
2026-01-21	62.1200	62.1900	62.1200	62.1900	+5.514%	8	2,105	+25.663%
2026-01-20	56.6500	59.1500	56.5000	58.9400	+7.164%	25	2,109	+32.592%
2026-01-16	55.0000	55.0000	55.0000	55.0000	+8.481%	1	2,100	+42.091%
2026-01-14	50.6500	50.7000	50.6500	50.7000	+8.102%	2	2,100	+54.142%
2026-01-13	47.3000	47.4300	46.9000	46.9000	+1.735%	3	2,100	+66.631%
2026-01-12	46.4500	46.4500	45.9700	46.1000	-4.929%	14	2,099	+69.523%
2026-01-09	48.3500	48.4900	48.3500	48.4900	-11.288%	3	2,096	+61.167%
2026-01-08	54.6500	54.6600	54.4300	54.6600	+7.387%	11	2,095	+42.975%
2026-01-07	51.6200	51.6200	50.7500	50.9000	-2.397%	11	2,087	+53.536%
2026-01-05	50.3500	52.1500	50.3500	52.1500	+3.472%	13	2,085	+49.856%
2025-12-31	50.1000	50.5000	49.8700	50.4000	+2.335%	62	2,053	+55.060%
2025-12-30	49.4000	49.4000	49.2500	49.2500	-2.087%	8	2,053	+58.680%
2025-12-29	50.8000	50.8000	50.3000	50.3000	+2.716%	45	2,059	+55.368%
2025-12-26	49.5000	49.5000	48.9700	48.9700	-3.792%	2	2,061	+59.588%
2025-12-23	50.9000	50.9000	50.9000	50.9000	-4.161%	16	2,061	+53.536%
2025-12-19	53.1500	53.1500	53.1100	53.1100	-7.795%	3	2,060	+47.147%
2025-12-18	57.0000	57.8300	57.0000	57.6000	-5.341%	34	2,060	+35.677%
2025-12-17	59.2500	60.8500	59.2500	60.8500	+11.447%	78	2,032	+28.431%
2025-12-16	54.9500	54.9500	54.5900	54.6000	-5.716%	7	2,083	+43.132%
2025-12-15	56.8800	57.9100	56.8800	57.9100	+7.221%	2	2,083	+34.951%
2025-12-12	52.4200	56.0000	52.4200	54.0100	+9.354%	103	2,081	+44.695%
2025-12-11	53.7500	53.7500	49.3900	49.3900	+21.292%	59	1,981	+58.230%
2025-12-10	42.4600	42.6300	40.7200	40.7200	-4.993%	91	1,939	+91.920%
2025-12-08	42.8600	42.8600	42.8600	42.8600	-4.586%	1	1,979	+82.338%
2025-12-04	47.7000	47.7000	44.9200	44.9200	-11.575%	31	1,982	+73.976%
2025-12-01	50.8000	50.8000	50.8000	50.8000	+0.079%	1	1,955	+53.839%
2025-11-28	50.6000	50.7600	50.6000	50.7600	+4.444%	3	1,956	+53.960%
2025-11-26	49.0000	49.0500	48.6000	48.6000	-9.833%	5	1,955	+60.802%
2025-11-25	55.6000	55.6000	52.1500	53.9000	+5.479%	18	1,955	+44.991%
2025-11-24	51.0500	51.1000	51.0500	51.1000	-2.704%	4	1,939	+52.935%
2025-11-21	53.9500	55.2300	51.9800	52.5200	+14.174%	5	1,935	+48.800%
2025-11-20	41.9500	46.1000	41.9500	46.0000	+12.004%	363	1,941	+69.891%
2025-11-19	41.0900	41.8000	41.0700	41.0700	-2.862%	10	1,641	+90.285%
2025-11-18	44.4000	44.4200	42.2800	42.2800	-5.625%	62	1,634	+84.839%
2025-11-17	42.5600	44.8000	42.5000	44.8000	+11.277%	72	1,573	+74.442%
2025-11-14	46.0200	46.0200	40.2600	40.2600	-8.832%	38	1,510	+94.113%
2025-11-13	41.9500	44.1600	41.9500	44.1600	+11.656%	4	1,485	+76.970%
2025-11-12	38.9000	40.0400	38.9000	39.5500	+6.174%	26	1,485	+97.598%
2025-11-11	37.4000	37.4000	37.1000	37.2500	+6.429%	132	1,478	+109.799%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-7.895%	1	1,350	+123.286%
2025-11-07	36.2900	38.0000	36.1800	38.0000	+9.827%	95	1,351	+105.658%
2025-11-06	36.1200	36.1200	34.1600	34.6000	+3.531%	116	1,281	+125.867%
2025-11-05	33.4600	33.4600	33.4200	33.4200	-0.506%	2	1,363	+133.842%
2025-11-04	32.7900	34.1800	32.4000	33.5900	+8.355%	20	1,363	+132.659%
2025-11-03	30.4500	31.0000	30.4500	31.0000	-0.322%	2	1,364	+152.097%
2025-10-31	31.1500	31.7500	30.7000	31.1000	-0.671%	110	1,364	+151.286%
2025-10-30	29.7800	31.3100	29.4300	31.3100	+11.662%	9	1,263	+149.601%
2025-10-29	28.0000	28.6000	27.6500	28.0400	+7.846%	52	1,262	+178.709%
2025-10-28	25.8000	26.0000	25.2600	26.0000	+1.761%	17	1,241	+200.577%
2025-10-27	25.5800	25.6900	25.5500	25.5500	-1.541%	10	1,240	+205.871%
2025-10-23	26.4800	26.4800	25.9500	25.9500	-8.304%	7	1,240	+201.156%
2025-10-22	27.9000	28.4500	27.9000	28.3000	+2.909%	153	1,242	+176.148%
2025-10-21	27.6800	27.6800	27.0000	27.5000	-0.901%	7	1,147	+184.182%
2025-10-20	27.3000	28.0300	27.3000	27.7500	+5.513%	8	1,145	+181.622%
2025-10-17	26.3400	26.3400	26.3000	26.3000	+8.364%	2	1,144	+197.148%
2025-10-14	24.5700	24.5700	24.2700	24.2700	+8.203%	4	1,142	+222.002%
2025-10-13	22.5200	22.5200	22.1500	22.4300	-5.558%	14	1,141	+248.417%
2025-10-10	24.5100	24.5100	23.7500	23.7500	+4.396%	6	1,151	+229.053%
2025-10-09	22.1600	22.7500	22.1600	22.7500	-3.191%	2	1,155	+243.516%
2025-10-08	24.1000	24.1000	23.5000	23.5000	-8.915%	5	1,154	+232.553%
2025-10-07	26.2500	26.7700	25.8000	25.8000	+10.730%	3	1,153	+202.907%
2025-10-06	23.3200	23.3200	22.9800	23.3000	-0.851%	7	1,153	+235.408%
2025-10-02	24.0000	24.0000	23.5000	23.5000	-1.261%	2	1,151	+232.553%
2025-10-01	23.9700	23.9700	23.7000	23.8000	-5.255%	6	1,153	+228.361%
2025-09-29	25.7500	25.8500	25.0500	25.1200	-2.104%	733	1,151	+211.107%
2025-09-26	24.3500	25.6600	24.3000	25.6600	+5.597%	303	1,419	+204.560%
2025-09-25	24.0000	24.7000	23.5700	24.3000	+16.491%	65	1,520	+221.605%
2025-09-23	20.2000	21.0000	20.2000	20.8600	+14.615%	5	1,517	+274.640%
2025-09-22	18.0300	18.9200	17.1300	18.2000	-5.699%	335	1,515	+329.396%
2025-09-19	20.3700	20.9400	19.3000	19.3000	-9.729%	4	1,195	+304.922%
2025-09-17	20.5500	21.3800	20.1100	21.3800	+9.585%	6	1,193	+265.529%
2025-09-16	17.8000	19.5100	17.8000	19.5100	+1.351%	203	1,194	+300.564%
2025-09-15	18.8600	19.6000	18.7300	19.2500	-4.703%	13	994	+305.974%
2025-09-12	18.4100	20.3500	18.4100	20.2000	+10.503%	29	992	+286.881%
2025-09-11	15.5400	18.5200	15.5400	18.2800	+32.464%	36	985	+327.516%
2025-09-10	14.1000	14.1000	12.2500	13.8000	-57.009%	131	979	+466.304%
2025-09-05	33.9500	33.9500	32.0500	32.1000	-8.677%	143	869	+143.458%
2025-09-04	35.8000	35.8000	35.1500	35.1500	+0.716%	61	729	+122.333%
2025-08-29	35.2500	35.3500	34.8500	34.9000	+8.892%	217	470	+123.926%
2025-08-22	32.1000	32.1000	32.0500	32.0500	+10.900%	2	470	+143.838%
2025-08-15	28.9500	28.9500	28.9000	28.9000	-1.701%	5	469	+170.415%
2025-08-13	29.4000	29.4000	29.4000	29.4000	+5.376%	1	468	+165.816%
2025-08-12	27.9000	27.9000	27.9000	27.9000	+0.180%	1	468	+180.108%
2025-08-11	27.8500	27.8500	27.8500	27.8500	-5.689%	1	467	+180.610%
2025-08-07	29.6000	29.6000	29.5000	29.5300	+5.653%	4	467	+164.646%
2025-08-05	27.9500	28.0000	27.9000	27.9500	-1.757%	6	466	+179.606%
2025-08-04	27.5000	28.5000	27.5000	28.4500	+11.788%	3	463	+174.692%
2025-07-31	26.0000	26.0000	25.4500	25.4500	-10.702%	103	463	+207.073%
2025-07-30	28.5500	28.5500	28.5000	28.5000	+5.556%	2	366	+174.211%
2025-07-29	27.0000	27.0000	27.0000	27.0000	-6.250%	1	365	+189.444%
2025-07-28	28.8000	28.8000	28.8000	28.8000	-0.552%	1	365	+171.354%
2025-07-24	30.1500	30.3000	28.9600	28.9600	-4.264%	12	365	+169.855%
2025-07-23	30.4000	30.4500	30.1900	30.2500	-4.904%	309	358	+158.347%
2025-07-22	31.6600	31.8100	31.3700	31.8100	+9.050%	6	61	+145.677%
2025-07-17	29.3800	29.3800	29.1700	29.1700	-12.139%	3	57	+167.912%
2025-07-14	33.3500	33.3500	33.2000	33.2000	+4.173%	7	60	+135.392%
2025-07-09	31.8700	31.8700	31.8700	31.8700	-1.025%	2	53	+145.215%
2025-07-08	32.2000	32.2000	32.2000	32.2000	-1.227%	2	51	+142.702%
2025-07-07	32.6000	32.6000	32.6000	32.6000	-7.123%	1	51	+139.724%
2025-06-30	35.1000	35.1000	35.1000	35.1000	-9.884%	1	51	+122.650%
2025-06-27	38.9500	38.9500	38.9500	38.9500	-3.589%	1	50	+100.642%
2025-06-20	40.4000	40.4000	40.4000	40.4000	+7.733%	2	50	+93.441%
2025-06-18	37.5000	37.5000	37.5000	37.5000	+0.134%	10	53	+108.400%
2025-06-16	36.5800	37.6000	36.5800	37.4500	-0.133%	6	54	+108.678%
2025-06-13	37.5000	37.5000	37.5000	37.5000	-8.313%	2	48	+108.400%
2025-06-12	40.7000	40.9000	40.7000	40.9000	-22.095%	7	48	+91.076%
2025-06-09	52.5000	52.5000	52.5000	52.5000	-36.899%	3	41	+48.857%
2025-04-25	83.2000	83.2000	83.2000	83.2000	+8.545%	10	38	-6.070%
2025-04-02	77.2000	77.2000	76.6500	76.6500	-4.426%	3	45	+1.957%
2025-04-01	80.2000	80.2000	80.2000	80.2000	+41.197%	1	45	-2.556%
2025-02-14	56.0000	56.8000	56.0000	56.8000	-12.006%	6	47	+37.588%
2025-01-27	64.5500	64.5500	64.5500	64.5500	+30.010%	7	47	+21.069%
2025-01-22	49.6500	49.6500	49.6500	49.6500	-3.499%	38	40	+57.402%
2024-12-11	51.4500	51.4500	51.4500	51.4500	0.000%	2	2	+51.895%