Dark

ORCL20270115P270
ORCL Jan 15 2027 270.00 Put (ORCL270115P00270000)
option OPRA

Inactive

Jun 24, 2026

114.75+15.015%(+14.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	114.7500	114.7500	114.7500	114.7500	+15.015%	1	90	0.000%
2026-06-22	99.7700	99.7700	99.7700	99.7700	+27.746%	1	90	+15.015%
2026-06-08	78.0500	78.1000	78.0500	78.1000	+20.804%	20	91	+46.927%
2026-06-04	72.4500	72.4500	64.6500	64.6500	+2.782%	5	91	+77.494%
2026-06-02	66.1000	66.2400	62.9000	62.9000	-0.475%	26	87	+82.432%
2026-06-01	68.4500	68.4500	63.2000	63.2000	-12.405%	5	84	+81.566%
2026-05-29	72.2000	72.2000	72.1000	72.1500	-13.385%	4	82	+59.044%
2026-05-28	83.3000	83.3000	83.3000	83.3000	-7.290%	2	80	+37.755%
2026-05-26	90.0500	90.1500	89.8500	89.8500	-0.828%	90	80	+27.713%
2026-05-21	90.6500	90.6500	90.6000	90.6000	-9.985%	20	97	+26.656%
2026-04-17	100.6500	100.6500	100.6500	100.6500	+4.031%	3	106	+14.009%
2026-04-16	96.7500	96.7500	96.7500	96.7500	-26.145%	30	106	+18.605%
2026-04-10	133.9500	133.9500	131.0000	131.0000	+4.043%	12	85	-12.405%
2026-04-06	125.9100	125.9100	125.9100	125.9100	+3.137%	2	148	-8.863%
2026-03-20	122.0800	122.0800	122.0800	122.0800	+12.807%	60	150	-6.004%
2026-03-11	108.2200	108.2200	108.2200	108.2200	-13.125%	1	210	+6.034%
2026-03-02	124.5700	124.5700	124.5700	124.5700	-2.221%	5	209	-7.883%
2026-02-26	122.5900	127.4000	122.5900	127.4000	+4.170%	3	209	-9.929%
2026-02-25	122.3000	122.3000	122.3000	122.3000	+4.432%	10	200	-6.173%
2026-02-17	117.1100	117.1100	117.1100	117.1100	-4.110%	1	200	-2.015%
2026-02-04	124.5500	125.2700	122.1300	122.1300	+2.587%	42	199	-6.043%
2026-02-03	118.8500	119.0500	118.8500	119.0500	+10.395%	2	157	-3.612%
2026-02-02	107.8400	107.8400	107.8400	107.8400	+4.344%	1	157	+6.408%
2026-01-28	103.2000	103.3500	103.2000	103.3500	+24.264%	2	156	+11.030%
2026-01-13	83.0000	83.1700	83.0000	83.1700	-5.241%	2	155	+37.970%
2026-01-06	88.8500	88.8500	87.7700	87.7700	+1.410%	4	154	+30.739%
2026-01-02	86.5500	86.5500	86.5500	86.5500	-0.950%	1	154	+32.582%
2025-12-23	87.3800	87.3800	87.3800	87.3800	+1.345%	10	153	+31.323%
2025-12-22	86.2200	86.2200	86.2200	86.2200	-5.253%	10	133	+33.090%
2025-12-16	91.0000	91.0000	91.0000	91.0000	-5.464%	1	133	+26.099%
2025-12-15	96.2600	96.2600	96.2600	96.2600	+4.630%	1	134	+19.208%
2025-12-12	92.0000	92.0000	92.0000	92.0000	+4.545%	20	135	+24.728%
2025-12-11	90.0200	90.0300	88.0000	88.0000	+12.792%	9	137	+30.398%
2025-12-04	78.0200	78.0200	78.0200	78.0200	-9.025%	1	137	+47.078%
2025-12-02	85.7600	85.7600	85.7600	85.7600	+1.732%	1	138	+33.804%
2025-12-01	84.3000	84.3000	84.3000	84.3000	-6.177%	1	137	+36.121%
2025-11-25	89.8000	89.8500	89.8000	89.8500	+4.598%	6	136	+27.713%
2025-11-24	85.2500	85.9000	85.2500	85.9000	-3.591%	12	133	+33.586%
2025-11-21	88.3600	90.3400	88.3600	89.1000	+19.086%	3	133	+28.788%
2025-11-13	74.8200	74.8200	74.8200	74.8200	+5.872%	3	133	+53.368%
2025-11-12	66.6200	70.6700	66.6200	70.6700	+6.914%	3	136	+62.374%
2025-11-11	66.8500	66.8500	65.9800	66.1000	+4.094%	6	138	+73.601%
2025-11-10	61.2500	63.5000	61.2500	63.5000	-3.393%	3	133	+80.709%
2025-11-07	65.9200	66.3800	65.7300	65.7300	+10.712%	3	132	+74.578%
2025-11-05	59.3700	59.3700	59.3700	59.3700	-1.050%	1	131	+93.279%
2025-11-04	60.0000	60.0000	60.0000	60.0000	+6.251%	1	132	+91.250%
2025-11-03	56.5000	56.5000	56.3900	56.4700	+0.713%	3	129	+103.205%
2025-10-31	56.0700	56.0700	56.0700	56.0700	+3.833%	1	129	+104.655%
2025-10-30	53.7000	54.0000	53.7000	54.0000	+4.449%	10	128	+112.500%
2025-10-29	50.0000	51.7000	50.0000	51.7000	+8.957%	3	123	+121.954%
2025-10-28	47.4500	47.4500	47.4500	47.4500	-1.922%	1	122	+141.834%
2025-10-27	48.7500	48.7500	48.3800	48.3800	+1.002%	2	122	+137.185%
2025-10-24	46.6900	47.9000	46.6900	47.9000	-2.899%	2	122	+139.562%
2025-10-23	49.8400	49.8400	49.3300	49.3300	-3.104%	2	121	+132.617%
2025-10-21	50.0700	50.9100	50.0700	50.9100	+0.256%	4	121	+125.398%
2025-10-20	50.2800	51.3800	50.2800	50.7800	+15.751%	6	119	+125.975%
2025-10-15	43.8700	43.8700	43.8700	43.8700	-5.146%	1	119	+161.568%
2025-10-14	46.4500	46.4500	46.2500	46.2500	+7.683%	11	118	+148.108%
2025-10-09	42.9500	42.9500	42.9500	42.9500	-14.152%	1	107	+167.171%
2025-10-07	44.1300	50.3500	44.1300	50.0300	+13.964%	11	100	+129.362%
2025-10-06	43.4100	44.0000	43.4100	43.9000	-4.875%	51	100	+161.390%
2025-10-03	44.8000	46.1500	44.8000	46.1500	+1.095%	2	110	+148.646%
2025-10-02	45.6500	45.6500	45.6500	45.6500	+1.130%	1	112	+151.369%
2025-10-01	44.8500	45.1400	44.8500	45.1400	-7.310%	3	111	+154.209%
2025-09-30	46.9000	49.1000	46.9000	48.7000	+2.851%	56	112	+135.626%
2025-09-29	47.3500	47.3500	47.2400	47.3500	+3.611%	5	82	+142.344%
2025-09-25	45.1000	45.7000	45.1000	45.7000	+10.253%	3	79	+151.094%
2025-09-24	42.3000	42.3000	41.4500	41.4500	+4.461%	7	79	+176.840%
2025-09-23	39.2000	39.6800	39.0500	39.6800	+10.222%	11	74	+189.189%
2025-09-22	36.0000	36.0000	36.0000	36.0000	-6.005%	1	74	+218.750%
2025-09-19	38.6500	39.0000	37.9000	38.3000	-4.489%	4	74	+199.608%
2025-09-18	40.1000	40.1000	40.1000	40.1000	-0.620%	5	72	+186.160%
2025-09-17	40.3500	40.3500	40.3500	40.3500	+3.197%	10	72	+184.387%
2025-09-16	36.5500	39.1000	36.5500	39.1000	-1.263%	6	82	+193.478%
2025-09-12	39.1000	39.6000	38.7500	39.6000	+22.034%	37	80	+189.773%
2025-09-11	32.5700	33.4200	32.4500	32.4500	+6.638%	3	74	+253.621%
2025-09-10	29.5300	30.4300	27.5000	30.4300	-48.204%	45	73	+277.095%
2025-09-09	58.7500	58.7500	58.7500	58.7500	+12.462%	5	33	+95.319%
2025-08-11	52.2400	52.2400	52.2400	52.2400	-5.653%	1	28	+119.659%
2025-08-07	55.3700	55.3700	55.3700	55.3700	+7.327%	1	28	+107.242%
2025-08-05	52.1500	52.3000	51.5900	51.5900	+1.276%	5	29	+122.427%
2025-07-31	48.9500	51.0000	48.9500	50.9400	-20.406%	26	27	+125.265%
2025-07-02	64.0000	64.0000	64.0000	64.0000	-3.759%	2	1	+79.297%
2025-06-30	65.0000	66.5000	65.0000	66.5000	0.000%	2	2	+72.556%