Dark

ORCL20270115P300
ORCL Jan 15 2027 300.00 Put (ORCL270115P00300000)
option OPRA

EOD

Jul 1, 2026

157.05+3.322%(+5.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	156.4500	157.0500	156.4500	157.0500	+3.322%	4	534	0.000%
2026-06-26	149.5000	152.0000	149.3000	152.0000	+6.182%	3	538	+3.322%
2026-06-24	142.5800	143.1500	142.5800	143.1500	+20.547%	2	537	+9.710%
2026-06-18	118.7500	118.7500	118.7500	118.7500	+2.441%	3	375	+32.253%
2026-06-17	115.9500	115.9500	115.9200	115.9200	+2.114%	100	375	+35.481%
2026-06-15	113.5200	113.5200	113.5200	113.5200	-6.182%	100	375	+38.346%
2026-06-11	121.0000	121.0000	121.0000	121.0000	+10.918%	3	375	+29.793%
2026-06-10	104.6100	109.1700	104.6100	109.0900	-0.302%	123	372	+43.964%
2026-06-09	108.9500	109.4200	108.9500	109.4200	+7.803%	20	295	+43.530%
2026-06-08	101.5000	101.5000	101.5000	101.5000	-2.008%	1	305	+54.729%
2026-06-05	103.4500	103.6100	102.6900	103.5800	+17.305%	12	304	+51.622%
2026-06-04	89.7000	89.7500	88.3000	88.3000	+3.517%	16	315	+77.860%
2026-06-02	83.3000	87.5700	83.0000	85.3000	-1.954%	43	304	+84.115%
2026-06-01	92.0000	92.0000	87.0000	87.0000	-7.771%	110	285	+80.517%
2026-05-29	97.2500	97.2500	94.3300	94.3300	-11.510%	56	190	+66.490%
2026-05-28	106.6000	106.6000	106.6000	106.6000	-8.024%	6	134	+47.326%
2026-05-26	115.8000	115.9000	115.8000	115.9000	+3.519%	30	134	+35.505%
2026-05-14	110.8000	111.9600	110.8000	111.9600	-2.694%	12	119	+40.273%
2026-05-11	115.5500	115.5500	112.9500	115.0600	+0.727%	49	107	+36.494%
2026-05-08	114.2300	114.2300	114.2300	114.2300	-1.100%	2	88	+37.486%
2026-05-06	115.5000	115.5000	115.5000	115.5000	-5.289%	2	90	+35.974%
2026-05-05	122.9500	122.9500	121.9000	121.9500	-8.274%	3	88	+28.782%
2026-04-27	132.9500	132.9500	132.9500	132.9500	+6.659%	10	85	+18.127%
2026-04-16	124.8500	125.0500	124.4000	124.6500	-15.002%	22	77	+25.993%
2026-04-13	146.5000	146.6500	146.4000	146.6500	-9.693%	8	77	+7.092%
2026-04-10	163.1100	164.3500	161.8300	162.3900	+3.321%	15	74	-3.288%
2026-03-31	158.5000	158.5000	157.1700	157.1700	-3.053%	2	1,710	-0.076%
2026-03-30	160.0000	162.1200	160.0000	162.1200	+5.129%	3	1,710	-3.127%
2026-03-26	154.2100	154.2100	154.2100	154.2100	-0.194%	3	1,713	+1.842%
2026-03-25	154.5100	154.5100	154.5100	154.5100	+6.390%	1	1,746	+1.644%
2026-03-19	145.2300	145.2300	145.2300	145.2300	-4.454%	5	1,752	+8.139%
2026-03-09	153.2500	153.2500	152.0000	152.0000	+5.241%	3	1,747	+3.322%
2026-03-06	144.4300	144.4300	144.4300	144.4300	-2.839%	2	1,747	+8.738%
2026-03-04	148.6500	148.6500	148.6500	148.6500	+3.625%	1	1,749	+5.651%
2026-02-19	144.0700	144.0700	143.4500	143.4500	-1.632%	12	1,748	+9.481%
2026-02-18	145.8300	145.8300	145.8300	145.8300	+0.851%	4	1,760	+7.694%
2026-02-12	144.6000	144.6000	144.6000	144.6000	-0.427%	1	1,764	+8.610%
2026-02-11	145.2200	145.2200	145.2200	145.2200	+4.003%	14	1,765	+8.146%
2026-02-10	138.7300	139.6300	138.7300	139.6300	-3.703%	5	1,765	+12.476%
2026-02-09	145.7200	145.7200	143.0000	145.0000	-8.776%	119	1,764	+8.310%
2026-02-06	158.8500	158.9500	158.8500	158.9500	-1.943%	2	1,650	-1.195%
2026-02-05	155.2000	162.1000	155.2000	162.1000	+4.919%	5	1,648	-3.115%
2026-02-04	154.2500	154.5000	154.2500	154.5000	+3.900%	3	1,646	+1.650%
2026-02-03	148.7000	148.7000	148.7000	148.7000	+10.001%	3	1,646	+5.615%
2026-02-02	135.1800	135.1800	135.1800	135.1800	-2.242%	1	1,643	+16.178%
2026-01-29	136.3000	138.7000	136.3000	138.2800	+7.888%	4	1,642	+13.574%
2026-01-28	128.1700	128.1700	128.1700	128.1700	+8.803%	2	1,643	+22.533%
2026-01-16	117.8000	117.8000	117.8000	117.8000	+3.597%	1	1,644	+33.319%
2026-01-15	114.0700	114.0700	113.7100	113.7100	+5.836%	3	1,644	+38.115%
2026-01-13	107.4400	107.4400	107.4400	107.4400	+2.207%	4	1,643	+46.175%
2026-01-12	109.8300	109.8300	105.1200	105.1200	-3.008%	28	1,647	+49.401%
2026-01-09	108.3800	108.3800	108.3800	108.3800	-8.153%	15	1,663	+44.907%
2026-01-08	118.0000	118.0000	118.0000	118.0000	+4.936%	2	1,648	+33.093%
2026-01-07	112.4500	112.4500	112.4500	112.4500	-0.354%	1	1,646	+39.662%
2026-01-06	112.8500	112.8500	112.8500	112.8500	+1.997%	1	1,645	+39.167%
2026-01-02	110.5900	110.6400	110.5900	110.6400	+0.673%	2	1,645	+41.947%
2025-12-30	110.5000	110.5000	109.9000	109.9000	-1.875%	13	1,644	+42.903%
2025-12-29	112.6800	112.6800	112.0000	112.0000	+1.689%	5	1,633	+40.223%
2025-12-26	109.7200	110.1400	109.7200	110.1400	+0.127%	320	1,634	+42.591%
2025-12-22	114.3500	114.3500	109.9000	110.0000	-2.964%	15	1,486	+42.773%
2025-12-19	114.0000	114.0000	113.3600	113.3600	-8.307%	63	1,490	+38.541%
2025-12-18	121.0000	123.6300	121.0000	123.6300	-0.266%	56	1,492	+27.032%
2025-12-17	123.9600	123.9600	123.9600	123.9600	+6.403%	3	1,526	+26.694%
2025-12-16	118.9800	118.9800	116.5000	116.5000	-4.076%	11	1,523	+34.807%
2025-12-15	121.4500	121.4500	121.4500	121.4500	+3.538%	3	1,514	+29.312%
2025-12-12	117.9500	119.0000	116.0000	117.3000	+2.895%	43	1,516	+33.887%
2025-12-11	115.4000	116.2300	114.0000	114.0000	+18.651%	23	1,533	+37.763%
2025-12-09	96.0800	96.0800	96.0800	96.0800	-0.280%	20	1,520	+63.458%
2025-12-08	96.7900	96.7900	96.3500	96.3500	-11.337%	3	1,540	+62.999%
2025-12-03	108.6700	108.6700	108.6700	108.6700	+0.620%	20	1,538	+44.520%
2025-12-01	111.1100	111.1100	108.0000	108.0000	-8.085%	2	1,518	+45.417%
2025-11-25	117.5000	117.5000	117.5000	117.5000	+7.003%	1	1,517	+33.660%
2025-11-24	114.0000	114.0000	109.8100	109.8100	-0.759%	2	1,518	+43.020%
2025-11-21	110.0000	112.2500	110.0000	110.6500	+9.630%	17	1,518	+41.934%
2025-11-20	100.9300	100.9300	100.9300	100.9300	+4.895%	1	1,533	+55.603%
2025-11-18	99.0800	99.0800	96.2200	96.2200	-3.150%	15	1,534	+63.220%
2025-11-17	97.2800	99.3500	97.2800	99.3500	+6.268%	3	1,519	+58.078%
2025-11-14	101.0000	101.0000	93.4500	93.4900	-5.346%	5	1,522	+67.986%
2025-11-13	97.0100	99.7300	97.0100	98.7700	+7.651%	12	1,519	+59.006%
2025-11-12	88.5000	92.3500	88.5000	91.7500	+0.957%	15	1,512	+71.172%
2025-11-11	89.5700	91.2000	89.5700	90.8800	+9.560%	5	1,519	+72.810%
2025-11-10	82.9800	82.9800	82.3000	82.9500	-2.526%	11	1,519	+89.331%
2025-11-07	86.9600	88.8500	85.1000	85.1000	+3.528%	42	1,519	+84.548%
2025-11-06	82.2000	82.2000	82.2000	82.2000	+4.847%	10	1,514	+91.058%
2025-11-05	80.8000	80.8000	78.4000	78.4000	+0.192%	11	1,514	+100.319%
2025-11-04	78.2800	79.4500	78.2500	78.2500	+2.542%	3	1,523	+100.703%
2025-11-03	76.6500	77.8200	76.3100	76.3100	+18.697%	3	1,521	+105.805%
2025-10-28	64.2900	64.2900	64.2900	64.2900	-2.042%	1	1,521	+144.284%
2025-10-27	65.1400	65.6300	64.6500	65.6300	+3.501%	12	1,521	+139.296%
2025-10-24	64.3800	64.3800	63.4100	63.4100	-3.618%	11	1,521	+147.674%
2025-10-23	67.2200	67.2200	65.7600	65.7900	-5.065%	5	1,511	+138.714%
2025-10-22	69.8500	69.8500	69.3000	69.3000	+0.947%	6	1,511	+126.623%
2025-10-21	67.8500	68.6500	67.8500	68.6500	+0.146%	7	1,506	+128.769%
2025-10-20	66.9000	68.5500	66.2500	68.5500	+7.277%	6	1,501	+129.103%
2025-10-17	62.1500	65.8000	62.1500	63.9000	+13.439%	9	1,500	+145.775%
2025-10-16	57.8200	57.8200	53.8000	56.3300	-3.046%	26	1,494	+178.803%
2025-10-15	57.2500	58.1000	57.2500	58.1000	-3.808%	2	1,493	+170.310%
2025-10-14	60.1000	60.7000	60.1000	60.4000	+5.687%	54	1,493	+160.017%
2025-10-13	56.1000	57.2500	56.1000	57.1500	-7.344%	10	1,439	+174.803%
2025-10-10	59.8800	61.6800	59.8800	61.6800	+5.256%	2	1,434	+154.621%
2025-10-09	58.6000	58.6000	58.6000	58.6000	-2.980%	6	1,434	+168.003%
2025-10-08	62.3000	62.5500	60.4000	60.4000	-6.718%	12	1,434	+160.017%
2025-10-07	67.5500	67.5500	64.7500	64.7500	+4.284%	6	1,433	+142.548%
2025-10-03	62.0900	62.0900	62.0900	62.0900	+2.206%	1	1,433	+152.939%
2025-10-02	61.7300	61.8600	60.7500	60.7500	-1.619%	4	1,434	+158.519%
2025-10-01	62.6000	62.6000	61.3000	61.7500	-5.653%	29	1,432	+154.332%
2025-09-30	65.3000	65.7500	64.7100	65.4500	+2.106%	8	1,427	+139.954%
2025-09-29	63.1000	65.2900	63.1000	64.1000	+0.549%	105	1,423	+145.008%
2025-09-26	62.6700	64.0500	62.6700	63.7500	+3.675%	29	1,385	+146.353%
2025-09-25	60.0000	62.2000	58.3500	61.4900	+9.122%	444	1,384	+155.407%
2025-09-24	56.8400	57.5500	56.1500	56.3500	+3.394%	170	986	+178.705%
2025-09-23	50.3900	54.5000	50.3900	54.5000	+13.117%	123	857	+188.165%
2025-09-22	47.4800	50.0000	47.4800	48.1800	-8.577%	10	753	+225.965%
2025-09-19	55.8600	55.8600	52.7000	52.7000	-5.113%	14	755	+198.008%
2025-09-18	58.1000	58.1500	55.0800	55.5400	+0.982%	52	746	+182.769%
2025-09-17	54.7600	57.2500	54.7600	55.0000	+2.900%	58	694	+185.545%
2025-09-16	47.8000	53.4500	47.2500	53.4500	+0.376%	55	659	+193.826%
2025-09-15	51.0000	53.2500	51.0000	53.2500	-3.182%	10	632	+194.930%
2025-09-12	51.8400	55.4000	51.8400	55.0000	+11.359%	44	624	+185.545%
2025-09-11	46.0000	50.3100	43.8000	49.3900	+16.816%	65	626	+217.979%
2025-09-10	41.3300	44.0000	37.6500	42.2800	-46.717%	66	578	+271.452%
2025-08-28	79.3500	79.3500	79.3500	79.3500	-1.673%	1	542	+97.921%
2025-08-27	80.4500	80.8500	80.4000	80.7000	+16.115%	32	541	+94.610%
2025-08-06	69.4500	69.5000	69.4000	69.5000	-1.418%	4	509	+125.971%
2025-08-05	70.5000	70.5000	70.5000	70.5000	-2.959%	500	1,008	+122.766%
2025-07-30	72.7000	72.7000	72.6500	72.6500	-1.705%	6	8	+116.173%
2025-07-17	73.9100	73.9100	73.9100	73.9100	-15.435%	1	2	+112.488%
2025-07-02	87.4000	87.4000	87.4000	87.4000	0.000%	1	1	+79.691%