Dark

ORCL20270115P70
ORCL Jan 15 2027 70.00 Put (ORCL270115P00070000)
option OPRA

EOD

Jul 1, 2026

1.61+0.625%(+0.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7300	1.8000	1.6100	1.6100	+0.625%	14	2,484	0.000%
2026-06-30	1.6000	1.6000	1.6000	1.6000	+3.226%	11	2,477	+0.625%
2026-06-29	1.5100	1.5800	1.4600	1.5500	+11.511%	27	2,466	+3.871%
2026-06-26	1.3900	1.3900	1.3900	1.3900	-1.418%	2	2,453	+15.827%
2026-06-25	1.4600	1.4600	1.4100	1.4100	+8.462%	3	2,453	+14.184%
2026-06-24	0.9400	1.3000	0.9400	1.3000	+36.842%	411	2,452	+23.846%
2026-06-23	0.8000	0.9500	0.8000	0.9500	+25.000%	96	2,274	+69.474%
2026-06-22	0.7000	0.7700	0.7000	0.7600	-8.434%	13	2,238	+111.842%
2026-06-18	0.7700	0.8300	0.6500	0.8300	+27.692%	26	2,227	+93.976%
2026-06-17	0.7100	0.7100	0.6500	0.6500	-4.412%	4	2,227	+147.692%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-10.526%	1	2,227	+136.765%
2026-06-15	0.7300	0.7600	0.7300	0.7600	-15.556%	16	2,227	+111.842%
2026-06-12	0.9300	0.9300	0.9000	0.9000	-4.255%	11	2,227	+78.889%
2026-06-11	0.6200	1.0800	0.6200	0.9400	+25.333%	76	2,227	+71.277%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-12.791%	100	2,153	+114.667%
2026-06-09	0.8100	0.8600	0.8100	0.8600	-23.214%	2	2,153	+87.209%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+47.368%	40	2,152	+43.750%
2026-06-05	0.7100	0.7600	0.7100	0.7600	-14.607%	2	2,172	+111.842%
2026-06-04	0.7500	0.8900	0.6600	0.8900	+21.918%	159	2,171	+80.899%
2026-06-03	0.7000	0.7300	0.7000	0.7300	+17.742%	88	2,201	+120.548%
2026-06-02	0.6700	0.6700	0.6200	0.6200	-18.421%	4	2,238	+159.677%
2026-06-01	0.7600	0.7600	0.7600	0.7600	+20.635%	1	2,240	+111.842%
2026-05-29	0.6800	0.7800	0.5100	0.6300	0.000%	263	2,240	+155.556%
2026-05-28	0.7900	0.7900	0.6300	0.6300	-18.182%	202	2,378	+155.556%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-15.385%	10	2,291	+109.091%
2026-05-20	0.9100	0.9100	0.9100	0.9100	+9.639%	16	2,296	+76.923%
2026-05-19	1.0000	1.0000	0.8300	0.8300	-7.778%	162	2,148	+93.976%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+1.124%	1	2,148	+78.889%
2026-05-14	0.8400	0.8900	0.8400	0.8900	-8.247%	25	2,148	+80.899%
2026-05-12	0.9700	0.9700	0.9700	0.9700	-17.094%	9	2,154	+65.979%
2026-05-06	1.1700	1.1700	1.1700	1.1700	+4.464%	40	2,154	+37.607%
2026-05-05	1.3800	1.3800	1.1200	1.1200	-27.742%	85	2,154	+43.750%
2026-04-29	1.5500	1.5500	1.5500	1.5500	+6.164%	10	2,114	+3.871%
2026-04-28	1.4800	1.5000	1.4600	1.4600	+31.532%	28	2,109	+10.274%
2026-04-24	1.1400	1.2700	1.0800	1.1100	+11.000%	37	2,095	+45.045%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-7.407%	12	2,060	+61.000%
2026-04-21	1.1400	1.2900	1.0800	1.0800	-4.425%	4	2,060	+49.074%
2026-04-17	1.1700	1.1700	1.1000	1.1300	-5.833%	8	2,060	+42.478%
2026-04-16	1.3600	1.3600	1.2000	1.2000	-31.818%	446	2,066	+34.167%
2026-04-14	1.7700	1.7700	1.7400	1.7600	-17.371%	595	2,065	-8.523%
2026-04-13	2.1300	2.1300	2.1300	2.1300	-25.524%	5	2,468	-24.413%
2026-04-10	2.7500	2.8600	2.7500	2.8600	+6.320%	2	2,473	-43.706%
2026-04-09	2.6600	2.7300	2.6600	2.6900	-3.929%	47	2,472	-40.149%
2026-04-07	2.9900	2.9900	2.8000	2.8000	+10.236%	3	2,440	-42.500%
2026-04-06	2.5600	2.5600	2.5400	2.5400	-1.931%	20	2,440	-36.614%
2026-04-02	2.5900	2.5900	2.5900	2.5900	0.000%	1	2,441	-37.838%
2026-03-31	2.8400	2.8400	2.5500	2.5900	-16.452%	53	2,441	-37.838%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+1.307%	10	2,410	-48.065%
2026-03-27	3.1500	3.2000	3.0600	3.0600	+14.179%	29	2,414	-47.386%
2026-03-24	2.5600	2.6900	2.5600	2.6800	+14.043%	32	2,428	-39.925%
2026-03-23	2.3500	2.4600	2.3500	2.3500	-7.115%	22	2,439	-31.489%
2026-03-20	2.5300	2.5300	2.5300	2.5300	+10.480%	25	2,433	-36.364%
2026-03-16	2.2900	2.2900	2.2900	2.2900	-10.196%	1	2,408	-29.694%
2026-03-13	2.3700	2.5900	2.3700	2.5500	+11.354%	239	2,408	-36.863%
2026-03-12	2.2900	2.2900	2.2900	2.2900	+9.569%	2	2,317	-29.694%
2026-03-11	2.1300	2.1300	1.9500	2.0900	-25.090%	26	2,317	-22.967%
2026-03-10	2.9500	2.9500	2.7900	2.7900	-4.778%	3	2,322	-42.294%
2026-03-09	3.2100	3.2200	2.9300	2.9300	-11.212%	4	2,319	-45.051%
2026-03-06	3.3000	3.3000	3.3000	3.3000	+3.125%	5	2,316	-51.212%
2026-03-05	2.8900	3.2000	2.8900	3.2000	+5.263%	47	2,311	-49.688%
2026-03-04	3.0400	3.0400	3.0400	3.0400	-5.000%	1	2,303	-47.039%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+0.946%	5	2,303	-49.688%
2026-03-02	3.1300	3.2000	3.1300	3.1700	-10.704%	215	2,308	-49.211%
2026-02-27	3.5500	3.5500	3.5500	3.5500	+9.231%	1	2,313	-54.648%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-5.797%	1	2,313	-50.462%
2026-02-25	3.2900	3.4500	3.2900	3.4500	+2.071%	12	2,315	-53.333%
2026-02-24	3.4000	3.4500	3.3800	3.3800	-9.626%	13	2,315	-52.367%
2026-02-23	3.5400	3.7400	3.5400	3.7400	+20.645%	3	2,315	-56.952%
2026-02-20	2.9600	3.1000	2.9600	3.1000	+11.511%	18	2,315	-48.065%
2026-02-19	2.7900	2.7900	2.7300	2.7800	+2.206%	172	2,317	-42.086%
2026-02-18	2.7200	2.7200	2.7200	2.7200	+0.369%	5	2,402	-40.809%
2026-02-13	2.7100	2.7100	2.7100	2.7100	-15.313%	18	2,384	-40.590%
2026-02-12	3.0500	3.2000	3.0500	3.2000	+17.216%	5	2,384	-49.688%
2026-02-10	2.7300	2.7300	2.7300	2.7300	-5.208%	4	2,387	-41.026%
2026-02-09	3.0200	3.0200	2.8300	2.8800	-21.739%	5	2,387	-44.097%
2026-02-06	3.5500	3.7400	3.5500	3.6800	-5.641%	83	2,386	-56.250%
2026-02-05	3.2300	3.9000	3.1700	3.9000	+32.203%	6,609	2,396	-58.718%
2026-02-04	2.9200	2.9500	2.9200	2.9500	+8.456%	3	242	-45.424%
2026-02-03	2.7700	2.8800	2.7200	2.7200	+29.524%	101	240	-40.809%
2026-02-02	2.1400	2.1400	2.0900	2.1000	-2.326%	44	221	-23.333%
2026-01-29	2.0000	2.1500	2.0000	2.1500	+22.857%	2	259	-25.116%
2026-01-27	1.7500	1.7500	1.7500	1.7500	+16.667%	10	258	-8.000%
2026-01-26	1.6500	1.6500	1.5000	1.5000	+23.967%	6	258	+7.333%
2026-01-13	1.2100	1.2100	1.2100	1.2100	+10.000%	1	252	+33.058%
2026-01-12	1.1500	1.1500	1.1000	1.1000	-65.944%	3	251	+46.364%
2026-01-09	3.2300	3.2300	3.2300	3.2300	+154.331%	3	251	-50.155%
2026-01-08	1.2700	1.2700	1.2500	1.2700	+3.252%	50	252	+26.772%
2026-01-02	1.2300	1.2300	1.2300	1.2300	-1.600%	3	244	+30.894%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-14.966%	1	244	+28.800%
2025-12-16	1.4700	1.4700	1.4700	1.4700	-10.909%	1	243	+9.524%
2025-12-15	1.4700	1.6500	1.4700	1.6500	+26.923%	4	243	-2.424%
2025-12-11	1.4800	1.5700	1.3000	1.3000	0.000%	55	244	+23.846%
2025-12-05	1.3000	1.3000	1.3000	1.3000	-18.750%	2	273	+23.846%
2025-12-01	1.7300	1.7300	1.6000	1.6000	-8.571%	3	273	+0.625%
2025-11-28	1.7500	1.7500	1.7500	1.7500	+12.179%	2	275	-8.000%
2025-11-26	1.5600	1.5600	1.5600	1.5600	+60.825%	10	265	+3.205%
2025-11-18	0.9000	0.9700	0.8900	0.9700	-3.960%	43	265	+65.979%
2025-11-17	1.0000	1.0100	1.0000	1.0100	-3.810%	36	260	+59.406%
2025-11-14	1.0000	1.0500	0.9700	1.0500	+6.061%	62	224	+53.333%
2025-11-13	0.9900	0.9900	0.9900	0.9900	+25.316%	7	182	+62.626%
2025-11-12	0.7900	0.7900	0.7900	0.7900	+5.333%	50	182	+103.797%
2025-11-11	0.8000	0.8000	0.7300	0.7500	+20.968%	21	182	+114.667%
2025-10-23	0.6200	0.6200	0.6200	0.6200	-3.125%	7	179	+159.677%
2025-10-21	0.6400	0.6400	0.6400	0.6400	-8.571%	2	179	+151.563%
2025-10-17	0.7000	0.7000	0.7000	0.7000	-2.778%	20	181	+130.000%
2025-10-14	0.7200	0.7200	0.7200	0.7200	-6.494%	25	161	+123.611%
2025-10-10	0.7700	0.7700	0.7700	0.7700	+11.594%	2	161	+109.091%
2025-10-09	0.6900	0.6900	0.6900	0.6900	-8.000%	3	159	+133.333%
2025-10-07	0.7500	0.7500	0.7500	0.7500	+7.143%	1	160	+114.667%
2025-09-25	0.6900	0.7000	0.6900	0.7000	+16.667%	2	160	+130.000%
2025-09-23	0.6000	0.6000	0.6000	0.6000	+20.000%	11	160	+168.333%
2025-09-22	0.4400	0.5000	0.4400	0.5000	+11.111%	31	150	+222.000%
2025-09-16	0.4500	0.4500	0.4500	0.4500	+12.500%	20	134	+257.778%
2025-09-15	0.5000	0.5000	0.4000	0.4000	+53.846%	21	114	+302.500%
2025-09-11	0.2600	0.2600	0.2600	0.2600	-21.212%	8	93	+519.231%
2025-09-10	0.3500	0.3500	0.3300	0.3300	-34.000%	23	93	+387.879%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-44.444%	20	72	+222.000%
2025-08-20	1.0000	1.0000	0.9000	0.9000	-10.000%	22	52	+78.889%
2025-07-07	1.0000	1.0000	1.0000	1.0000	-34.641%	1	30	+61.000%
2025-06-04	1.5300	1.5300	1.5300	1.5300	0.000%	2	27	+5.229%
2025-05-19	1.5300	1.5300	1.5300	1.5300	-47.241%	7	27	+5.229%
2025-04-28	2.9000	2.9000	2.9000	2.9000	-6.452%	1	20	-44.483%
2025-04-24	3.1000	3.1000	3.1000	3.1000	-16.216%	2	21	-48.065%
2025-04-23	3.7000	3.7000	3.7000	3.7000	-21.109%	1	19	-56.486%
2025-04-21	4.5500	4.6900	4.5500	4.6900	+45.652%	3	18	-65.672%
2025-04-15	3.2200	3.2200	3.2200	3.2200	-6.667%	2	15	-50.000%
2025-04-10	3.4500	3.4500	3.4500	3.4500	+14.618%	7	15	-53.333%
2025-04-08	3.0100	3.0100	3.0100	3.0100	-32.962%	4	15	-46.512%
2025-04-07	4.4900	4.4900	4.4900	4.4900	+63.273%	2	15	-64.143%
2025-04-03	2.5000	2.7500	2.5000	2.7500	+10.887%	5	13	-41.455%
2025-04-01	2.5000	2.5000	2.4800	2.4800	0.000%	8	8	-35.081%