Dark

ORCL20270617P100
ORCL Jun 17 2027 100.00 Put (ORCL270617P00100000)
option OPRA

EOD

Aug 27, 2026

8.00-8.046%(-0.70)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.0000	8.4500	7.9500	8.0000	-8.046%	37	8,163	0.000%
2026-08-26	9.4000	9.4000	8.6500	8.7000	-5.435%	17	8,156	-8.046%
2026-08-25	9.2000	9.2000	9.2000	9.2000	-6.122%	10	8,149	-13.043%
2026-08-24	9.8000	9.8000	9.8000	9.8000	+4.255%	1	8,141	-18.367%
2026-08-21	9.2700	9.5000	9.1000	9.4000	-4.665%	184	8,142	-14.894%
2026-08-20	9.7000	9.9500	9.7000	9.8600	+0.102%	17	7,990	-18.864%
2026-08-19	9.9000	10.4500	9.2200	9.8500	+1.026%	57	7,989	-18.782%
2026-08-18	10.0000	10.0000	9.6000	9.7500	+3.284%	11	7,985	-17.949%
2026-08-17	8.5000	9.7000	8.5000	9.4400	+4.194%	230	7,979	-15.254%
2026-08-14	9.0000	9.4000	8.8000	9.0600	+1.798%	70	7,856	-11.700%
2026-08-13	8.7600	9.0500	8.4600	8.9000	-3.471%	87	7,811	-10.112%
2026-08-12	9.4500	9.6500	9.0000	9.2200	-13.019%	21	7,836	-13.232%
2026-08-11	10.4900	10.9000	10.4900	10.6000	+6.855%	790	7,820	-24.528%
2026-08-10	10.9000	11.0600	9.9200	9.9200	-12.212%	383	7,367	-19.355%
2026-08-07	11.7300	11.7300	11.3000	11.3000	-6.612%	28	7,069	-29.204%
2026-08-06	12.5400	12.5400	11.7600	12.1000	-0.165%	33	7,060	-33.884%
2026-08-05	12.3000	12.4000	12.0800	12.1200	+0.165%	44	7,053	-33.993%
2026-08-04	12.4000	12.6600	11.6500	12.1000	-5.983%	42	7,090	-33.884%
2026-08-03	16.1000	16.1000	12.8700	12.8700	-18.441%	134	7,088	-37.840%
2026-07-31	15.3200	16.4700	15.1000	15.7800	-2.593%	69	7,180	-49.303%
2026-07-30	17.0000	17.0000	16.2000	16.2000	-12.432%	56	7,135	-50.617%
2026-07-29	18.1600	18.6400	18.0000	18.5000	+4.520%	336	7,091	-56.757%
2026-07-28	19.3000	19.3000	17.7000	17.7000	-2.479%	12	6,804	-54.802%
2026-07-27	18.0000	18.1500	17.7500	18.1500	-6.395%	212	6,796	-55.923%
2026-07-24	17.4600	19.5000	17.4600	19.3900	+5.783%	804	6,590	-58.742%
2026-07-23	17.3500	18.5000	17.0000	18.3300	+8.142%	1,336	6,024	-56.356%
2026-07-22	15.9700	16.9500	15.9700	16.9500	+6.940%	10	4,865	-52.802%
2026-07-21	16.5500	16.6700	15.8500	15.8500	-9.687%	10	4,856	-49.527%
2026-07-20	16.5000	17.5500	16.5000	17.5500	+10.726%	26	4,848	-54.416%
2026-07-17	15.8000	16.1400	15.3500	15.8500	-3.177%	382	4,830	-49.527%
2026-07-16	14.6500	16.3700	14.6500	16.3700	+18.280%	331	4,541	-51.130%
2026-07-15	14.0000	14.4800	13.8400	13.8400	-9.365%	430	4,245	-42.197%
2026-07-14	14.5400	15.3000	14.5400	15.2700	+5.310%	871	4,125	-47.610%
2026-07-13	12.8500	14.5000	12.6000	14.5000	+19.835%	61	3,679	-44.828%
2026-07-10	11.8500	12.1500	11.6700	12.1000	+4.491%	16	3,628	-33.884%
2026-07-09	11.4500	11.5800	11.4500	11.5800	-7.508%	2,001	3,567	-30.915%
2026-07-08	12.3000	12.7300	12.3000	12.5200	+7.931%	203	1,619	-36.102%
2026-07-06	11.6500	11.7200	10.6500	11.6000	-6.977%	738	1,472	-31.034%
2026-07-02	10.9500	12.4700	10.9500	12.4700	+10.844%	203	838	-35.846%
2026-07-01	10.8700	11.2500	10.3000	11.2500	+6.635%	110	838	-28.889%
2026-06-30	10.5500	10.5500	10.5500	10.5500	-1.952%	1	749	-24.171%
2026-06-29	10.4000	10.7600	10.4000	10.7600	+6.010%	96	748	-25.651%
2026-06-26	9.9500	10.1500	9.9500	10.1500	+4.964%	42	721	-21.182%
2026-06-25	8.9000	10.1000	8.9000	9.6700	+4.541%	80	700	-17.270%
2026-06-24	8.5000	9.2500	8.5000	9.2500	+23.333%	40	655	-13.514%
2026-06-23	7.0000	7.5100	7.0000	7.5000	+26.904%	14	616	+6.667%
2026-06-18	5.9100	5.9100	5.9100	5.9100	-0.672%	1	609	+35.364%
2026-06-15	6.1000	6.1000	5.9500	5.9500	-12.500%	3	609	+34.454%
2026-06-12	6.7000	6.8000	6.7000	6.8000	-6.207%	20	609	+17.647%
2026-06-11	6.6700	7.4100	6.5100	7.2500	+19.835%	280	609	+10.345%
2026-06-10	6.0500	6.0500	6.0500	6.0500	+2.542%	1	501	+32.231%
2026-06-09	5.9000	5.9000	5.9000	5.9000	+10.280%	2	501	+35.593%
2026-06-05	4.7000	5.3500	4.6900	5.3500	+10.309%	27	499	+49.533%
2026-06-03	4.8500	4.8500	4.8500	4.8500	+11.494%	1	482	+64.948%
2026-06-02	4.4900	5.4000	4.3500	4.3500	-9.375%	9	482	+83.908%
2026-06-01	4.1600	4.8000	4.1600	4.8000	-4.000%	7	485	+66.667%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-7.407%	2	483	+60.000%
2026-05-28	5.3500	5.4000	5.2900	5.4000	-11.475%	102	484	+48.148%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-8.683%	1	514	+31.148%
2026-05-20	6.6000	6.6800	6.6000	6.6800	-3.188%	3	515	+19.760%
2026-05-19	6.9000	6.9500	6.9000	6.9000	+5.344%	160	435	+15.942%
2026-05-15	6.5500	6.5500	6.5500	6.5500	-0.908%	1	435	+22.137%
2026-05-11	6.7500	6.7500	6.6100	6.6100	+0.916%	2	435	+21.029%
2026-05-06	6.5500	6.5500	6.5500	6.5500	-21.084%	3	436	+22.137%
2026-05-01	7.9800	8.3000	7.9800	8.3000	-9.290%	2	439	-3.614%
2026-04-30	9.1500	9.1500	9.1500	9.1500	+1.667%	4	439	-12.568%
2026-04-29	9.0400	9.0400	8.9500	9.0000	+34.529%	32	439	-11.111%
2026-04-22	6.6000	6.6900	6.6000	6.6900	-8.980%	4	411	+19.581%
2026-04-17	7.0200	7.3500	7.0200	7.3500	-1.342%	6	412	+8.844%
2026-04-16	7.6600	7.6600	7.4500	7.4500	-10.241%	7	414	+7.383%
2026-04-15	8.5900	8.5900	8.2900	8.3000	-12.632%	10	421	-3.614%
2026-04-14	9.3000	9.5000	8.9000	9.5000	-9.004%	23	412	-15.789%
2026-04-13	10.4400	10.4400	10.4400	10.4400	-16.480%	1	432	-23.372%
2026-04-10	12.0400	12.5000	12.0400	12.5000	+10.619%	7	432	-36.000%
2026-04-08	11.3000	11.3000	11.3000	11.3000	-8.650%	2	436	-29.204%
2026-04-07	12.3700	12.3700	12.3700	12.3700	+4.831%	1	436	-35.327%
2026-04-01	11.8000	11.8000	11.8000	11.8000	-3.673%	2	436	-32.203%
2026-03-31	12.2500	12.2500	12.2500	12.2500	-6.489%	20	436	-34.694%
2026-03-30	12.6500	13.1000	12.6500	13.1000	0.000%	3	436	-38.931%
2026-03-27	12.7500	13.1000	12.7500	13.1000	+16.964%	5	435	-38.931%
2026-03-24	11.2000	11.2000	11.2000	11.2000	+2.752%	2	435	-28.571%
2026-03-19	10.9000	10.9000	10.9000	10.9000	+7.708%	2	435	-26.606%
2026-03-12	9.8000	10.1200	9.8000	10.1200	+3.689%	30	435	-20.949%
2026-03-11	10.3000	10.3000	9.2600	9.7600	-17.288%	37	425	-18.033%
2026-03-10	11.9000	11.9000	11.8000	11.8000	+2.609%	20	414	-32.203%
2026-03-06	11.7500	12.0000	11.5000	11.5000	-2.542%	13	404	-30.435%
2026-03-05	11.8000	11.8000	11.8000	11.8000	-8.171%	1	397	-32.203%
2026-03-04	12.8500	12.8500	12.8500	12.8500	+1.101%	2	396	-37.743%
2026-03-03	13.9300	13.9500	12.7100	12.7100	-5.149%	36	394	-37.057%
2026-02-27	13.4000	13.4000	13.4000	13.4000	+2.134%	5	383	-40.299%
2026-02-26	13.1200	13.1200	13.1200	13.1200	+3.307%	1	378	-39.024%
2026-02-25	13.0300	13.0300	12.7000	12.7000	-9.609%	3	380	-37.008%
2026-02-23	13.8700	14.0500	13.5000	14.0500	+15.070%	3	380	-43.060%
2026-02-20	12.2100	12.2100	12.2100	12.2100	+3.038%	1	381	-34.480%
2026-02-12	11.8500	11.8500	11.8500	11.8500	+6.853%	1	380	-32.489%
2026-02-10	11.0900	11.0900	11.0900	11.0900	-5.214%	2	380	-27.863%
2026-02-09	11.9500	11.9500	11.5400	11.7000	-12.817%	23	380	-31.624%
2026-02-06	14.0000	14.0000	13.4200	13.4200	-10.533%	4	381	-40.387%
2026-02-05	14.3500	15.0000	14.3500	15.0000	+14.943%	6	380	-46.667%
2026-02-04	12.0800	13.0500	12.0800	13.0500	+15.487%	17	380	-38.697%
2026-02-03	11.3000	11.3000	11.3000	11.3000	+21.636%	15	379	-29.204%
2026-02-02	7.5100	9.2900	7.5100	9.2900	+2.652%	5	364	-13.886%
2026-01-30	9.4000	9.4000	9.0500	9.0500	-10.837%	2	368	-11.602%
2026-01-29	10.0000	10.1500	9.7000	10.1500	+27.673%	8	367	-21.182%
2026-01-23	7.9500	7.9500	7.9500	7.9500	+4.605%	1	361	+0.629%
2026-01-22	7.6500	7.6500	7.6000	7.6000	-6.748%	13	361	+5.263%
2026-01-21	8.0000	8.1500	8.0000	8.1500	+9.396%	3	361	-1.840%
2026-01-20	7.4500	7.4500	7.4500	7.4500	+9.559%	14	360	+7.383%
2026-01-16	6.8000	6.8000	6.8000	6.8000	+8.800%	1	348	+17.647%
2026-01-14	6.6200	6.6200	6.2500	6.2500	+4.167%	5	348	+28.000%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-6.250%	1	348	+33.333%
2026-01-07	6.3700	6.4000	6.3700	6.4000	+8.475%	2	347	+25.000%
2026-01-02	5.9000	5.9000	5.9000	5.9000	0.000%	1	347	+35.593%
2025-12-30	5.9000	5.9900	5.9000	5.9000	-7.378%	22	348	+35.593%
2025-12-22	6.4300	6.4500	6.3600	6.3700	+6.167%	6	341	+25.589%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-24.051%	1	341	+33.333%
2025-12-17	7.4100	7.9000	6.5500	7.9000	+24.409%	16	340	+1.266%
2025-12-16	6.3500	6.3500	6.3500	6.3500	-15.446%	1	336	+25.984%
2025-12-15	7.4000	7.5100	7.3200	7.5100	+3.301%	3	336	+6.525%
2025-12-12	6.6000	7.2800	6.6000	7.2700	+8.507%	6	337	+10.041%
2025-12-11	7.0000	7.0000	6.7000	6.7000	+15.917%	12	333	+19.403%
2025-12-05	5.5000	5.7800	5.5000	5.7800	-13.731%	3	333	+38.408%
2025-11-26	6.1900	6.7500	6.1200	6.7000	-10.067%	41	317	+19.403%
2025-11-25	7.5500	7.5600	7.3500	7.4500	+8.759%	14	317	+7.383%
2025-11-24	6.3000	6.8500	6.3000	6.8500	+2.239%	16	322	+16.788%
2025-11-21	6.0500	6.7000	6.0500	6.7000	+10.744%	67	316	+19.403%
2025-11-20	4.8000	6.0500	4.8000	6.0500	+18.627%	24	344	+32.231%
2025-11-19	5.1000	5.1000	5.1000	5.1000	-4.673%	1	345	+56.863%
2025-11-17	5.3500	5.4000	5.3400	5.3500	0.000%	243	345	+49.533%
2025-11-14	5.5200	5.5200	5.0000	5.3500	+3.883%	72	147	+49.533%
2025-11-13	4.6000	5.1500	4.6000	5.1500	+19.767%	26	102	+55.340%
2025-11-12	4.1500	4.3000	4.1500	4.3000	+5.392%	3	102	+86.047%
2025-11-07	4.0400	4.1600	4.0400	4.0800	+10.270%	4	99	+96.078%
2025-11-05	3.7800	3.7800	3.7000	3.7000	+0.817%	3	101	+116.216%
2025-11-04	3.6700	3.6700	3.6700	3.6700	+1.381%	1	100	+117.984%
2025-11-03	3.5500	3.8400	3.5500	3.6200	+3.429%	4	99	+120.994%
2025-10-31	3.5000	3.5000	3.5000	3.5000	-10.026%	1	99	+128.571%
2025-10-30	3.9500	3.9500	3.7800	3.8900	+17.879%	4	99	+105.656%
2025-10-27	3.2800	3.3000	3.2800	3.3000	0.000%	2	97	+142.424%
2025-10-24	3.3000	3.3000	3.3000	3.3000	-4.348%	1	97	+142.424%
2025-10-20	3.3500	3.4500	3.3500	3.4500	+6.154%	3	97	+131.884%
2025-10-17	3.2500	3.2500	3.2500	3.2500	+8.333%	4	96	+146.154%
2025-10-07	3.3000	3.3000	3.0000	3.0000	-3.226%	6	88	+166.667%
2025-09-30	3.0000	3.1000	3.0000	3.1000	-1.587%	3	88	+158.065%
2025-09-29	3.1500	3.1500	3.1500	3.1500	+1.613%	1	85	+153.968%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+34.783%	1	84	+158.065%
2025-09-15	2.3000	2.3000	2.3000	2.3000	-24.590%	1	84	+247.826%
2025-09-10	3.0500	3.0500	3.0500	3.0500	-12.857%	3	84	+162.295%
2025-08-28	3.5000	3.5000	3.5000	3.5000	-6.667%	1	81	+128.571%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+10.294%	1	81	+113.333%
2025-08-19	3.4000	3.4000	3.4000	3.4000	+13.712%	1	80	+135.294%
2025-07-30	2.9900	2.9900	2.9900	2.9900	+3.103%	30	79	+167.559%
2025-07-23	2.9000	2.9000	2.9000	2.9000	-12.121%	1	49	+175.862%
2025-07-16	3.3500	3.3500	3.3000	3.3000	-10.811%	6	48	+142.424%
2025-07-01	3.7000	3.7000	3.7000	3.7000	+8.824%	2	45	+116.216%
2025-06-30	3.4000	3.4000	3.4000	3.4000	-6.849%	2	44	+135.294%
2025-06-24	3.6500	3.6500	3.6500	3.6500	-10.976%	1	46	+119.178%
2025-06-20	4.1000	4.1000	4.1000	4.1000	+5.128%	2	45	+95.122%
2025-06-16	3.9000	3.9000	3.9000	3.9000	-4.878%	3	44	+105.128%
2025-06-13	4.1000	4.1000	4.1000	4.1000	+14.206%	2	45	+95.122%
2025-06-12	3.5900	3.5900	3.5900	3.5900	-30.962%	1	45	+122.841%
2025-06-11	5.2000	5.2000	5.2000	5.2000	-6.306%	1	45	+53.846%
2025-06-10	5.5500	5.5500	5.5500	5.5500	+0.726%	2	44	+44.144%
2025-06-06	5.6000	5.6000	5.5100	5.5100	-11.129%	58	42	+45.191%
2025-06-04	6.2000	6.2000	6.2000	6.2000	-0.800%	1	15	+29.032%
2025-06-03	6.2500	6.2500	6.2500	6.2500	-9.812%	10	15	+28.000%
2025-05-20	6.9300	6.9300	6.9300	6.9300	+5.000%	1	5	+15.440%
2025-05-14	6.6000	6.6000	6.6000	6.6000	-40.807%	2	4	+21.212%
2025-04-30	11.1500	11.1500	11.1500	11.1500	+7.212%	1	2	-28.251%
2025-04-29	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-23.077%