Dark

ORCL20270115P65
ORCL Jan 15 2027 65.00 Put (ORCL270115P00065000)
option OPRA

EOD

Jul 1, 2026

1.15-5.738%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1500	1.1500	1.1500	1.1500	-5.738%	1	2,359	0.000%
2026-06-29	1.1000	1.2200	1.1000	1.2200	+16.190%	72	2,358	-5.738%
2026-06-26	1.0400	1.0500	1.0100	1.0500	+8.247%	9	2,378	+9.524%
2026-06-25	0.9700	0.9700	0.9700	0.9700	+5.435%	2	2,374	+18.557%
2026-06-24	0.9200	0.9200	0.9200	0.9200	+46.032%	1	2,376	+25.000%
2026-06-23	0.6500	0.6500	0.6300	0.6300	+6.780%	50	2,377	+82.540%
2026-06-22	0.5900	0.5900	0.5900	0.5900	+11.321%	4	2,377	+94.915%
2026-06-18	0.6300	0.6300	0.5300	0.5300	-1.852%	12	2,376	+116.981%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-28.000%	1	2,376	+112.963%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,376	+53.333%
2026-06-12	0.7500	0.7600	0.7500	0.7600	+16.923%	11	2,376	+51.316%
2026-06-10	0.7200	0.7200	0.6500	0.6500	-16.667%	4	2,376	+76.923%
2026-06-09	0.5600	0.7800	0.5600	0.7800	+36.842%	7	2,378	+47.436%
2026-06-05	0.5700	0.5700	0.5700	0.5700	-1.724%	2	2,378	+101.754%
2026-06-04	0.4300	0.6000	0.4300	0.5800	+13.725%	468	2,376	+98.276%
2026-06-02	0.5500	0.5500	0.5100	0.5100	+2.000%	2	2,048	+125.490%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-16.667%	9	2,048	+130.000%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-13.043%	3	2,048	+91.667%
2026-05-19	0.7500	0.7500	0.6900	0.6900	-5.479%	66	2,048	+66.667%
2026-05-15	0.7200	0.7300	0.7200	0.7300	-2.667%	2	2,053	+57.534%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-2.597%	4	2,052	+53.333%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-9.412%	12	2,036	+49.351%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-4.494%	1	2,036	+35.294%
2026-05-05	0.9000	0.9100	0.8600	0.8900	-22.609%	95	2,036	+29.213%
2026-04-28	1.1600	1.1600	1.1500	1.1500	+53.333%	2	2,033	0.000%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,033	+53.333%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-15.000%	1	2,034	+35.294%
2026-04-16	1.0200	1.0200	1.0000	1.0000	-17.355%	88	2,033	+15.000%
2026-04-15	1.2100	1.2100	1.2100	1.2100	-11.029%	1	2,027	-4.959%
2026-04-14	1.3100	1.3800	1.3100	1.3600	-16.564%	11	2,027	-15.441%
2026-04-13	1.6400	1.6400	1.6300	1.6300	-22.381%	50	2,027	-29.448%
2026-04-10	2.1000	2.1000	2.1000	2.1000	+1.942%	10	2,028	-45.238%
2026-04-09	2.0600	2.0600	2.0600	2.0600	+5.641%	1	2,018	-44.175%
2026-04-08	1.9500	1.9500	1.9500	1.9500	-15.217%	57	2,018	-41.026%
2026-03-31	2.4000	2.4000	2.2500	2.3000	-3.766%	47	2,040	-50.000%
2026-03-30	2.4200	2.4300	2.3700	2.3900	+5.286%	60	2,035	-51.883%
2026-03-26	2.5100	2.5100	2.1500	2.2700	+19.474%	435	2,010	-49.339%
2026-03-23	1.9000	1.9000	1.9000	1.9000	0.000%	1	2,076	-39.474%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+11.765%	1	2,075	-39.474%
2026-03-11	1.9100	1.9100	1.5500	1.7000	-27.039%	8	2,076	-32.353%
2026-03-10	2.3500	2.3500	2.2400	2.3300	-3.719%	6	2,074	-50.644%
2026-03-09	2.4200	2.4200	2.4200	2.4200	+6.140%	20	2,073	-52.479%
2026-03-06	2.2800	2.2800	2.2800	2.2800	-2.146%	1	2,059	-49.561%
2026-03-05	2.3300	2.3300	2.3300	2.3300	-7.171%	1	2,059	-50.644%
2026-03-03	2.7600	2.8500	2.5100	2.5100	-0.791%	18	2,059	-54.183%
2026-03-02	2.6300	2.6300	2.5000	2.5300	-12.457%	50	2,056	-54.545%
2026-02-26	2.8900	2.8900	2.8900	2.8900	+10.305%	1	2,096	-60.208%
2026-02-25	2.6200	2.6200	2.6200	2.6200	-11.186%	1	2,097	-56.107%
2026-02-23	2.8300	2.9500	2.7900	2.9500	+21.399%	12	2,097	-61.017%
2026-02-20	2.3300	2.4300	2.3300	2.4300	+8.969%	12	2,095	-52.675%
2026-02-19	2.2200	2.2300	2.2200	2.2300	+0.905%	10	2,093	-48.430%
2026-02-17	2.3000	2.3000	2.2100	2.2100	+0.455%	11	2,097	-47.964%
2026-02-13	2.2400	2.2400	2.1100	2.2000	-6.780%	67	2,097	-47.727%
2026-02-12	2.3400	2.3700	2.3400	2.3600	+3.965%	10	2,097	-51.271%
2026-02-11	2.2600	2.2700	2.2600	2.2700	+0.889%	23	2,097	-49.339%
2026-02-10	2.1000	2.2500	2.0900	2.2500	-2.174%	58	2,097	-48.889%
2026-02-09	2.5000	2.5000	2.1500	2.3000	-22.819%	16	2,098	-50.000%
2026-02-06	2.8200	2.9800	2.8200	2.9800	-7.165%	84	2,105	-61.409%
2026-02-05	2.7500	3.2100	2.7500	3.2100	+23.462%	7,849	2,027	-64.174%
2026-02-04	2.3800	2.6000	2.3400	2.6000	+52.941%	24	318	-55.769%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-1.734%	1	315	-32.353%
2026-01-30	1.7000	1.7300	1.7000	1.7300	+20.979%	2	315	-33.526%
2026-01-27	1.4300	1.4300	1.4300	1.4300	+1.418%	15	313	-19.580%
2026-01-23	1.3900	1.4100	1.3900	1.4100	-6.000%	11	328	-18.440%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+23.967%	1	328	-23.333%
2026-01-20	1.1900	1.2100	1.1900	1.2100	+10.000%	24	327	-4.959%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+10.000%	15	314	+4.545%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+2.041%	20	299	+15.000%
2026-01-08	1.0000	1.0000	0.9700	0.9800	-2.000%	55	279	+17.347%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+8.696%	3	234	+15.000%
2026-01-02	0.9500	0.9500	0.9100	0.9200	-7.071%	73	234	+25.000%
2025-12-30	1.0200	1.0200	0.9900	0.9900	-7.477%	10	163	+16.162%
2025-12-29	1.0700	1.0700	1.0700	1.0700	+2.885%	13	162	+7.477%
2025-12-22	1.0200	1.0400	1.0200	1.0400	-22.963%	20	162	+10.577%
2025-12-17	1.3800	1.3800	1.3400	1.3500	+16.379%	39	162	-14.815%
2025-12-12	1.1400	1.2500	1.1300	1.1600	+8.411%	55	131	-0.862%
2025-12-11	1.2800	1.2800	1.0600	1.0700	-23.571%	86	86	+7.477%
2025-11-26	1.4000	1.4000	1.4000	1.4000	+100.000%	1	11	-17.857%
2025-11-19	0.7000	0.7000	0.7000	0.7000	+45.833%	1	11	+64.286%
2025-09-17	0.4800	0.4800	0.4800	0.4800	+60.000%	2	11	+139.583%
2025-09-11	0.3000	0.3200	0.3000	0.3000	-77.941%	5	9	+283.333%
2025-07-15	1.3600	1.3600	1.3600	1.3600	+70.000%	2	9	-15.441%
2025-07-07	0.8000	0.8000	0.8000	0.8000	+6.667%	1	9	+43.750%
2025-07-03	0.7500	0.7500	0.7500	0.7500	-16.667%	1	7	+53.333%
2025-06-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	7	+27.778%
2025-06-11	1.0000	1.0000	1.0000	1.0000	+40.845%	4	6	+15.000%
2025-06-09	0.7100	0.7100	0.7100	0.7100	-51.370%	2	6	+61.972%
2025-05-28	1.4600	1.4600	1.4600	1.4600	0.000%	4	4	-21.233%