Dark

ORCL20270115P230
ORCL Jan 15 2027 230.00 Put (ORCL270115P00230000)
option OPRA

EOD

Jul 1, 2026

88.70+2.189%(+1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	88.7000	88.7000	88.7000	88.7000	+2.189%	1	840	0.000%
2026-06-30	86.8000	86.8000	86.8000	86.8000	-0.115%	1	841	+2.189%
2026-06-29	82.0300	86.9000	82.0300	86.9000	+4.197%	13	841	+2.071%
2026-06-26	83.4000	83.4000	83.4000	83.4000	+15.449%	1	845	+6.355%
2026-06-23	67.8200	72.2400	67.8200	72.2400	+9.554%	3	845	+22.785%
2026-06-22	65.9400	65.9400	65.9400	65.9400	+4.584%	1	846	+34.516%
2026-06-12	63.0500	63.0500	63.0500	63.0500	-2.203%	1	845	+40.682%
2026-06-11	65.3900	67.0000	64.4700	64.4700	+22.567%	6	845	+37.583%
2026-06-10	51.7000	52.6000	51.6000	52.6000	-6.522%	5	847	+68.631%
2026-06-09	51.1500	56.2700	51.0500	56.2700	+13.792%	5	848	+57.633%
2026-06-08	49.8500	49.8500	49.4000	49.4500	-0.302%	54	848	+79.373%
2026-06-05	46.6000	49.6000	46.6000	49.6000	+27.835%	30	858	+78.831%
2026-06-04	42.0300	42.0300	38.8000	38.8000	-11.009%	44	854	+128.608%
2026-06-03	43.0200	43.7500	42.8000	43.6000	+13.100%	9	841	+103.440%
2026-06-02	38.9900	40.7800	38.5500	38.5500	+2.255%	263	836	+130.091%
2026-06-01	44.8000	44.8000	37.4000	37.7000	-16.315%	148	697	+135.279%
2026-05-29	46.9700	46.9700	45.0500	45.0500	-14.354%	25	623	+96.892%
2026-05-28	52.4500	52.6000	52.4000	52.6000	-9.746%	12	607	+68.631%
2026-05-26	58.8200	59.5500	58.2000	58.2800	-0.086%	49	601	+52.196%
2026-05-22	58.3300	58.3300	58.3300	58.3300	-2.540%	3	596	+52.066%
2026-05-21	59.3200	60.2000	59.3200	59.8500	+4.633%	4	597	+48.204%
2026-05-11	57.2000	57.2000	57.2000	57.2000	-1.379%	2	597	+55.070%
2026-05-08	58.0000	58.0000	58.0000	58.0000	-1.277%	1	599	+52.931%
2026-05-07	58.7500	58.7500	58.7500	58.7500	-1.128%	2	599	+50.979%
2026-05-06	59.8000	59.8000	59.4200	59.4200	-14.993%	3	599	+49.276%
2026-05-01	69.4000	69.9500	69.0500	69.9000	-6.800%	10	598	+26.896%
2026-04-29	75.0000	75.0000	75.0000	75.0000	+9.681%	1	598	+18.267%
2026-04-27	68.3800	68.3800	68.3800	68.3800	+3.528%	2	598	+29.716%
2026-04-17	66.0500	66.0500	66.0500	66.0500	+1.118%	1	598	+34.292%
2026-04-16	65.3200	65.3200	65.3200	65.3200	-6.592%	1	598	+35.793%
2026-04-15	69.9300	69.9900	69.9300	69.9300	-6.071%	8	598	+26.841%
2026-04-14	74.4500	74.4500	74.4500	74.4500	-7.573%	4	600	+19.140%
2026-04-13	81.9500	82.2500	80.5500	80.5500	-11.803%	16	600	+10.118%
2026-04-09	91.1400	91.3400	90.2000	91.3300	+7.195%	25	595	-2.880%
2026-04-01	85.3000	85.3000	85.2000	85.2000	-2.405%	2	584	+4.108%
2026-03-31	87.3000	87.3000	87.3000	87.3000	-1.110%	3	582	+1.604%
2026-03-25	88.2800	88.2800	88.2800	88.2800	+8.947%	1	582	+0.476%
2026-03-23	83.2000	83.2000	81.0300	81.0300	+2.002%	5	582	+9.466%
2026-03-16	80.9100	80.9100	79.3600	79.4400	+8.155%	4	582	+11.657%
2026-03-11	72.0000	73.4500	72.0000	73.4500	-13.476%	6	581	+20.762%
2026-03-09	84.8900	84.8900	84.8900	84.8900	-5.887%	1	581	+4.488%
2026-02-24	90.2000	90.2000	90.2000	90.2000	-6.567%	1	580	-1.663%
2026-02-23	96.5400	96.5400	96.5400	96.5400	+10.800%	1	580	-8.121%
2026-02-18	87.1300	87.1300	87.1300	87.1300	+1.550%	10	580	+1.802%
2026-02-12	85.8000	85.8000	85.8000	85.8000	+8.006%	5	580	+3.380%
2026-02-10	79.4400	79.4400	79.4400	79.4400	-15.776%	3	580	+11.657%
2026-02-06	93.3900	94.3200	93.3900	94.3200	-4.573%	58	580	-5.958%
2026-02-05	93.9800	98.8400	93.9800	98.8400	+11.056%	10	635	-10.259%
2026-02-04	89.0000	89.0000	89.0000	89.0000	+4.338%	1	635	-0.337%
2026-02-03	81.2100	85.6500	81.2100	85.3000	+10.278%	37	636	+3.986%
2026-02-02	77.3500	77.3500	77.3500	77.3500	+0.481%	1	618	+14.674%
2026-01-30	76.9800	76.9800	76.9800	76.9800	+0.549%	4	618	+15.225%
2026-01-29	78.1400	78.1400	76.5600	76.5600	+8.673%	5	622	+15.857%
2026-01-28	70.4500	70.4500	70.4500	70.4500	+1.557%	10	623	+25.905%
2026-01-27	69.3700	69.3700	69.3700	69.3700	+3.584%	1	623	+27.865%
2026-01-22	66.9700	66.9700	66.9700	66.9700	-3.362%	3	622	+32.447%
2026-01-21	69.0500	69.3000	69.0500	69.3000	+4.525%	2	622	+27.994%
2026-01-20	63.8400	66.4000	63.8400	66.3000	+7.299%	43	622	+33.786%
2026-01-16	61.8200	61.9800	61.7900	61.7900	+13.689%	6	622	+43.551%
2026-01-13	54.3500	54.5500	54.3000	54.3500	+2.605%	63	622	+63.201%
2026-01-12	52.9700	52.9700	52.9700	52.9700	-3.074%	1	595	+67.453%
2026-01-09	55.2500	55.4000	54.6500	54.6500	-5.857%	17	594	+62.306%
2026-01-07	58.0000	58.1000	58.0000	58.0500	-1.443%	14	594	+52.799%
2026-01-06	58.9000	58.9000	58.9000	58.9000	+3.026%	26	608	+50.594%
2026-01-05	57.1700	57.1700	57.1700	57.1700	-0.192%	2	598	+55.151%
2026-01-02	57.2800	57.2800	57.2800	57.2800	+2.744%	1	598	+54.853%
2025-12-30	55.7500	55.7500	55.7500	55.7500	-3.094%	1	599	+59.103%
2025-12-29	58.6500	58.6500	57.5300	57.5300	+3.174%	3	599	+54.180%
2025-12-26	56.0000	56.0000	55.7600	55.7600	-2.857%	15	601	+59.075%
2025-12-23	57.4000	57.4000	57.4000	57.4000	+1.863%	1	616	+54.530%
2025-12-22	57.6000	57.6000	56.0000	56.3500	-5.690%	116	616	+57.409%
2025-12-19	59.9000	59.9000	58.8900	59.7500	-7.508%	4	520	+48.452%
2025-12-18	64.8000	65.2500	64.4900	64.6000	-4.930%	20	521	+37.307%
2025-12-17	66.4500	67.9500	66.4500	67.9500	+11.944%	17	516	+30.537%
2025-12-16	62.1500	62.1500	60.7000	60.7000	-0.328%	58	531	+46.129%
2025-12-12	58.5900	63.2800	58.5900	60.9000	+8.113%	52	559	+45.649%
2025-12-11	60.7400	61.5900	56.3300	56.3300	+20.363%	35	599	+57.465%
2025-12-10	48.0000	48.0000	46.0000	46.8000	-4.781%	23	599	+89.530%
2025-12-08	47.6400	49.1500	47.6400	49.1500	-0.061%	4	597	+80.468%
2025-12-05	49.1800	49.1800	49.1800	49.1800	-13.002%	1	596	+80.358%
2025-12-02	56.5300	56.5300	56.5300	56.5300	+1.435%	2	597	+56.908%
2025-12-01	57.1400	57.1400	55.7300	55.7300	+2.257%	9	597	+59.160%
2025-11-26	54.5000	54.5900	54.1100	54.5000	-7.076%	4	598	+62.752%
2025-11-25	63.2000	63.2000	58.6500	58.6500	+2.089%	5	598	+51.236%
2025-11-24	57.4500	57.4500	57.4500	57.4500	-2.710%	2	598	+54.395%
2025-11-21	58.9600	59.0500	58.9600	59.0500	+23.898%	2	598	+50.212%
2025-11-20	47.6600	47.6600	47.6600	47.6600	+1.620%	10	596	+86.110%
2025-11-19	46.8600	47.6000	46.8600	46.9000	-3.299%	54	596	+89.126%
2025-11-18	49.8600	49.8600	48.0000	48.5000	-3.290%	3	554	+82.887%
2025-11-17	49.1100	50.1500	48.5000	50.1500	+10.026%	21	553	+76.869%
2025-11-14	50.5000	50.5000	45.5300	45.5800	+0.952%	6	553	+94.603%
2025-11-12	43.6000	45.6200	43.2500	45.1500	+8.118%	91	552	+96.456%
2025-11-11	42.5500	42.5500	41.7600	41.7600	+1.854%	4	487	+112.404%
2025-11-10	38.9500	41.0000	38.9500	41.0000	-0.966%	12	486	+116.341%
2025-11-07	41.8000	42.8500	41.4000	41.4000	+5.828%	73	475	+114.251%
2025-11-06	40.3000	40.8500	39.0500	39.1200	+5.133%	19	419	+126.738%
2025-11-05	37.1200	37.2100	37.1200	37.2100	-0.905%	2	427	+138.377%
2025-11-04	36.6300	37.5500	36.6300	37.5500	+5.330%	32	427	+136.218%
2025-11-03	36.0000	36.0000	35.6500	35.6500	-1.383%	6	421	+148.808%
2025-10-30	34.1300	36.1500	34.1300	36.1500	+24.270%	2	421	+145.367%
2025-10-28	29.0000	29.0900	29.0000	29.0900	+0.414%	2	420	+204.916%
2025-10-24	28.7100	28.9700	28.7100	28.9700	-10.448%	2	419	+206.179%
2025-10-22	32.3600	32.5100	32.3500	32.3500	+1.094%	3	419	+174.189%
2025-10-21	31.0300	32.0000	31.0300	32.0000	+0.345%	27	419	+177.188%
2025-10-20	31.0300	31.8900	30.6300	31.8900	+6.549%	3	422	+178.144%
2025-10-17	30.1000	30.1000	29.7400	29.9300	+21.174%	25	420	+196.358%
2025-10-16	24.7000	24.7000	24.7000	24.7000	-9.524%	1	401	+259.109%
2025-10-15	26.0000	27.4000	26.0000	27.3000	-0.438%	10	401	+224.908%
2025-10-14	28.2000	29.1400	26.9500	27.4200	+6.074%	87	393	+223.487%
2025-10-13	25.8000	25.8500	25.8000	25.8500	-6.000%	4	385	+243.133%
2025-10-10	27.5000	27.5000	27.5000	27.5000	+5.364%	1	388	+222.545%
2025-10-09	27.4300	27.4300	26.1000	26.1000	-3.333%	2	388	+239.847%
2025-10-08	27.0000	27.0000	27.0000	27.0000	-12.109%	1	388	+228.519%
2025-10-07	30.7200	30.7200	30.7200	30.7200	+13.108%	1	387	+188.737%
2025-10-03	26.7000	27.1600	26.7000	27.1600	-1.559%	5	387	+226.583%
2025-10-01	27.4400	27.5900	27.4400	27.5900	-6.125%	2	385	+221.493%
2025-09-30	29.3900	29.3900	29.3900	29.3900	+1.555%	1	384	+201.803%
2025-09-29	29.2500	29.2500	28.9400	28.9400	+5.852%	5	384	+206.496%
2025-09-25	27.0800	27.7500	27.0800	27.3400	+5.154%	5	379	+224.433%
2025-09-24	26.0000	26.0000	26.0000	26.0000	+10.169%	2	374	+241.154%
2025-09-23	22.2500	23.6000	22.2500	23.6000	+7.517%	21	374	+275.847%
2025-09-22	21.9500	21.9500	21.9500	21.9500	-3.939%	2	356	+304.100%
2025-09-19	22.8500	22.8500	22.8500	22.8500	-4.593%	2	354	+288.184%
2025-09-18	23.9500	23.9500	23.9500	23.9500	-3.271%	5	352	+270.355%
2025-09-17	24.1500	24.7600	24.1500	24.7600	+6.724%	2	347	+258.239%
2025-09-16	21.8000	23.2000	21.8000	23.2000	-0.685%	203	345	+282.328%
2025-09-12	22.5000	23.3600	22.5000	23.3600	+10.974%	16	142	+279.709%
2025-09-11	18.0000	21.0500	18.0000	21.0500	+20.630%	10	126	+321.378%
2025-09-10	16.4000	17.5900	15.6000	17.4500	-53.280%	18	120	+408.309%
2025-09-05	39.2000	39.2000	37.3500	37.3500	-8.568%	12	114	+137.483%
2025-09-04	40.9500	40.9500	40.8500	40.8500	+1.491%	36	103	+117.136%
2025-09-03	40.3000	40.3000	40.2500	40.2500	-1.106%	10	99	+120.373%
2025-09-02	41.2500	41.4000	40.7000	40.7000	+7.416%	18	94	+117.936%
2025-08-26	37.8900	37.8900	37.8900	37.8900	-0.026%	2	89	+134.099%
2025-08-20	39.8000	39.8000	37.9000	37.9000	+19.445%	17	89	+134.037%
2025-07-30	31.7300	31.7300	31.7300	31.7300	-0.564%	1	74	+179.546%
2025-07-29	31.9100	31.9100	31.9100	31.9100	-3.303%	1	74	+177.969%
2025-07-28	33.0000	33.0000	33.0000	33.0000	-3.141%	1	74	+168.788%
2025-07-21	34.0000	34.0700	34.0000	34.0700	+0.206%	11	75	+160.346%
2025-07-18	34.0000	34.0500	34.0000	34.0000	-1.163%	4	75	+160.882%
2025-07-16	36.3300	36.3300	34.4000	34.4000	-4.498%	6	73	+157.849%
2025-07-15	37.1000	37.1000	36.0200	36.0200	-3.947%	79	74	+146.252%
2025-07-14	39.0000	39.3500	37.5000	37.5000	-0.451%	11	38	+136.533%
2025-07-11	37.6700	37.6700	37.6700	37.6700	+3.290%	1	32	+135.466%
2025-07-09	36.6300	36.6300	36.3500	36.4700	+1.729%	26	32	+143.214%
2025-07-03	36.1200	36.1200	35.8500	35.8500	-12.025%	3	6	+147.420%
2025-07-01	40.7500	40.7500	40.7500	40.7500	-5.671%	4	6	+117.669%
2025-06-27	43.2000	43.2000	43.2000	43.2000	+0.605%	1	3	+105.324%
2025-06-26	44.1600	44.1600	42.9400	42.9400	-8.638%	3	3	+106.567%
2025-06-12	47.0000	47.0000	47.0000	47.0000	-33.144%	2	5	+88.723%
2025-05-28	70.3000	70.3000	70.3000	70.3000	-0.902%	5	5	+26.174%
2025-05-27	70.9400	70.9400	70.9400	70.9400	+25.115%	5	5	+25.035%
2025-01-22	56.7000	56.7000	56.7000	56.7000	0.000%	35	35	+56.437%