Dark

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

EOD

Jul 1, 2026

11.25+6.635%(+0.70)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.8700	11.2500	10.3000	11.2500	+6.635%	110	838	0.000%
2026-06-30	10.5500	10.5500	10.5500	10.5500	-1.952%	1	749	+6.635%
2026-06-29	10.4000	10.7600	10.4000	10.7600	+6.010%	96	748	+4.554%
2026-06-26	9.9500	10.1500	9.9500	10.1500	+4.964%	42	721	+10.837%
2026-06-25	8.9000	10.1000	8.9000	9.6700	+4.541%	80	700	+16.339%
2026-06-24	8.5000	9.2500	8.5000	9.2500	+23.333%	40	655	+21.622%
2026-06-23	7.0000	7.5100	7.0000	7.5000	+26.904%	14	616	+50.000%
2026-06-18	5.9100	5.9100	5.9100	5.9100	-0.672%	1	609	+90.355%
2026-06-15	6.1000	6.1000	5.9500	5.9500	-12.500%	3	609	+89.076%
2026-06-12	6.7000	6.8000	6.7000	6.8000	-6.207%	20	609	+65.441%
2026-06-11	6.6700	7.4100	6.5100	7.2500	+19.835%	280	609	+55.172%
2026-06-10	6.0500	6.0500	6.0500	6.0500	+2.542%	1	501	+85.950%
2026-06-09	5.9000	5.9000	5.9000	5.9000	+10.280%	2	501	+90.678%
2026-06-05	4.7000	5.3500	4.6900	5.3500	+10.309%	27	499	+110.280%
2026-06-03	4.8500	4.8500	4.8500	4.8500	+11.494%	1	482	+131.959%
2026-06-02	4.4900	5.4000	4.3500	4.3500	-9.375%	9	482	+158.621%
2026-06-01	4.1600	4.8000	4.1600	4.8000	-4.000%	7	485	+134.375%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-7.407%	2	483	+125.000%
2026-05-28	5.3500	5.4000	5.2900	5.4000	-11.475%	102	484	+108.333%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-8.683%	1	514	+84.426%
2026-05-20	6.6000	6.6800	6.6000	6.6800	-3.188%	3	515	+68.413%
2026-05-19	6.9000	6.9500	6.9000	6.9000	+5.344%	160	435	+63.043%
2026-05-15	6.5500	6.5500	6.5500	6.5500	-0.908%	1	435	+71.756%
2026-05-11	6.7500	6.7500	6.6100	6.6100	+0.916%	2	435	+70.197%
2026-05-06	6.5500	6.5500	6.5500	6.5500	-21.084%	3	436	+71.756%
2026-05-01	7.9800	8.3000	7.9800	8.3000	-9.290%	2	439	+35.542%
2026-04-30	9.1500	9.1500	9.1500	9.1500	+1.667%	4	439	+22.951%
2026-04-29	9.0400	9.0400	8.9500	9.0000	+34.529%	32	439	+25.000%
2026-04-22	6.6000	6.6900	6.6000	6.6900	-8.980%	4	411	+68.161%
2026-04-17	7.0200	7.3500	7.0200	7.3500	-1.342%	6	412	+53.061%
2026-04-16	7.6600	7.6600	7.4500	7.4500	-10.241%	7	414	+51.007%
2026-04-15	8.5900	8.5900	8.2900	8.3000	-12.632%	10	421	+35.542%
2026-04-14	9.3000	9.5000	8.9000	9.5000	-9.004%	23	412	+18.421%
2026-04-13	10.4400	10.4400	10.4400	10.4400	-16.480%	1	432	+7.759%
2026-04-10	12.0400	12.5000	12.0400	12.5000	+10.619%	7	432	-10.000%
2026-04-08	11.3000	11.3000	11.3000	11.3000	-8.650%	2	436	-0.442%
2026-04-07	12.3700	12.3700	12.3700	12.3700	+4.831%	1	436	-9.054%
2026-04-01	11.8000	11.8000	11.8000	11.8000	-3.673%	2	436	-4.661%
2026-03-31	12.2500	12.2500	12.2500	12.2500	-6.489%	20	436	-8.163%
2026-03-30	12.6500	13.1000	12.6500	13.1000	0.000%	3	436	-14.122%
2026-03-27	12.7500	13.1000	12.7500	13.1000	+16.964%	5	435	-14.122%
2026-03-24	11.2000	11.2000	11.2000	11.2000	+2.752%	2	435	+0.446%
2026-03-19	10.9000	10.9000	10.9000	10.9000	+7.708%	2	435	+3.211%
2026-03-12	9.8000	10.1200	9.8000	10.1200	+3.689%	30	435	+11.166%
2026-03-11	10.3000	10.3000	9.2600	9.7600	-17.288%	37	425	+15.266%
2026-03-10	11.9000	11.9000	11.8000	11.8000	+2.609%	20	414	-4.661%
2026-03-06	11.7500	12.0000	11.5000	11.5000	-2.542%	13	404	-2.174%
2026-03-05	11.8000	11.8000	11.8000	11.8000	-8.171%	1	397	-4.661%
2026-03-04	12.8500	12.8500	12.8500	12.8500	+1.101%	2	396	-12.451%
2026-03-03	13.9300	13.9500	12.7100	12.7100	-5.149%	36	394	-11.487%
2026-02-27	13.4000	13.4000	13.4000	13.4000	+2.134%	5	383	-16.045%
2026-02-26	13.1200	13.1200	13.1200	13.1200	+3.307%	1	378	-14.253%
2026-02-25	13.0300	13.0300	12.7000	12.7000	-9.609%	3	380	-11.417%
2026-02-23	13.8700	14.0500	13.5000	14.0500	+15.070%	3	380	-19.929%
2026-02-20	12.2100	12.2100	12.2100	12.2100	+3.038%	1	381	-7.862%
2026-02-12	11.8500	11.8500	11.8500	11.8500	+6.853%	1	380	-5.063%
2026-02-10	11.0900	11.0900	11.0900	11.0900	-5.214%	2	380	+1.443%
2026-02-09	11.9500	11.9500	11.5400	11.7000	-12.817%	23	380	-3.846%
2026-02-06	14.0000	14.0000	13.4200	13.4200	-10.533%	4	381	-16.170%
2026-02-05	14.3500	15.0000	14.3500	15.0000	+14.943%	6	380	-25.000%
2026-02-04	12.0800	13.0500	12.0800	13.0500	+15.487%	17	380	-13.793%
2026-02-03	11.3000	11.3000	11.3000	11.3000	+21.636%	15	379	-0.442%
2026-02-02	7.5100	9.2900	7.5100	9.2900	+2.652%	5	364	+21.098%
2026-01-30	9.4000	9.4000	9.0500	9.0500	-10.837%	2	368	+24.309%
2026-01-29	10.0000	10.1500	9.7000	10.1500	+27.673%	8	367	+10.837%
2026-01-23	7.9500	7.9500	7.9500	7.9500	+4.605%	1	361	+41.509%
2026-01-22	7.6500	7.6500	7.6000	7.6000	-6.748%	13	361	+48.026%
2026-01-21	8.0000	8.1500	8.0000	8.1500	+9.396%	3	361	+38.037%
2026-01-20	7.4500	7.4500	7.4500	7.4500	+9.559%	14	360	+51.007%
2026-01-16	6.8000	6.8000	6.8000	6.8000	+8.800%	1	348	+65.441%
2026-01-14	6.6200	6.6200	6.2500	6.2500	+4.167%	5	348	+80.000%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-6.250%	1	348	+87.500%
2026-01-07	6.3700	6.4000	6.3700	6.4000	+8.475%	2	347	+75.781%
2026-01-02	5.9000	5.9000	5.9000	5.9000	0.000%	1	347	+90.678%
2025-12-30	5.9000	5.9900	5.9000	5.9000	-7.378%	22	348	+90.678%
2025-12-22	6.4300	6.4500	6.3600	6.3700	+6.167%	6	341	+76.609%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-24.051%	1	341	+87.500%
2025-12-17	7.4100	7.9000	6.5500	7.9000	+24.409%	16	340	+42.405%
2025-12-16	6.3500	6.3500	6.3500	6.3500	-15.446%	1	336	+77.165%
2025-12-15	7.4000	7.5100	7.3200	7.5100	+3.301%	3	336	+49.800%
2025-12-12	6.6000	7.2800	6.6000	7.2700	+8.507%	6	337	+54.746%
2025-12-11	7.0000	7.0000	6.7000	6.7000	+15.917%	12	333	+67.910%
2025-12-05	5.5000	5.7800	5.5000	5.7800	-13.731%	3	333	+94.637%
2025-11-26	6.1900	6.7500	6.1200	6.7000	-10.067%	41	317	+67.910%
2025-11-25	7.5500	7.5600	7.3500	7.4500	+8.759%	14	317	+51.007%
2025-11-24	6.3000	6.8500	6.3000	6.8500	+2.239%	16	322	+64.234%
2025-11-21	6.0500	6.7000	6.0500	6.7000	+10.744%	67	316	+67.910%
2025-11-20	4.8000	6.0500	4.8000	6.0500	+18.627%	24	344	+85.950%
2025-11-19	5.1000	5.1000	5.1000	5.1000	-4.673%	1	345	+120.588%
2025-11-17	5.3500	5.4000	5.3400	5.3500	0.000%	243	345	+110.280%
2025-11-14	5.5200	5.5200	5.0000	5.3500	+3.883%	72	147	+110.280%
2025-11-13	4.6000	5.1500	4.6000	5.1500	+19.767%	26	102	+118.447%
2025-11-12	4.1500	4.3000	4.1500	4.3000	+5.392%	3	102	+161.628%
2025-11-07	4.0400	4.1600	4.0400	4.0800	+10.270%	4	99	+175.735%
2025-11-05	3.7800	3.7800	3.7000	3.7000	+0.817%	3	101	+204.054%
2025-11-04	3.6700	3.6700	3.6700	3.6700	+1.381%	1	100	+206.540%
2025-11-03	3.5500	3.8400	3.5500	3.6200	+3.429%	4	99	+210.773%
2025-10-31	3.5000	3.5000	3.5000	3.5000	-10.026%	1	99	+221.429%
2025-10-30	3.9500	3.9500	3.7800	3.8900	+17.879%	4	99	+189.203%
2025-10-27	3.2800	3.3000	3.2800	3.3000	0.000%	2	97	+240.909%
2025-10-24	3.3000	3.3000	3.3000	3.3000	-4.348%	1	97	+240.909%
2025-10-20	3.3500	3.4500	3.3500	3.4500	+6.154%	3	97	+226.087%
2025-10-17	3.2500	3.2500	3.2500	3.2500	+8.333%	4	96	+246.154%
2025-10-07	3.3000	3.3000	3.0000	3.0000	-3.226%	6	88	+275.000%
2025-09-30	3.0000	3.1000	3.0000	3.1000	-1.587%	3	88	+262.903%
2025-09-29	3.1500	3.1500	3.1500	3.1500	+1.613%	1	85	+257.143%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+34.783%	1	84	+262.903%
2025-09-15	2.3000	2.3000	2.3000	2.3000	-24.590%	1	84	+389.130%
2025-09-10	3.0500	3.0500	3.0500	3.0500	-12.857%	3	84	+268.852%
2025-08-28	3.5000	3.5000	3.5000	3.5000	-6.667%	1	81	+221.429%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+10.294%	1	81	+200.000%
2025-08-19	3.4000	3.4000	3.4000	3.4000	+13.712%	1	80	+230.882%
2025-07-30	2.9900	2.9900	2.9900	2.9900	+3.103%	30	79	+276.254%
2025-07-23	2.9000	2.9000	2.9000	2.9000	-12.121%	1	49	+287.931%
2025-07-16	3.3500	3.3500	3.3000	3.3000	-10.811%	6	48	+240.909%
2025-07-01	3.7000	3.7000	3.7000	3.7000	+8.824%	2	45	+204.054%
2025-06-30	3.4000	3.4000	3.4000	3.4000	-6.849%	2	44	+230.882%
2025-06-24	3.6500	3.6500	3.6500	3.6500	-10.976%	1	46	+208.219%
2025-06-20	4.1000	4.1000	4.1000	4.1000	+5.128%	2	45	+174.390%
2025-06-16	3.9000	3.9000	3.9000	3.9000	-4.878%	3	44	+188.462%
2025-06-13	4.1000	4.1000	4.1000	4.1000	+14.206%	2	45	+174.390%
2025-06-12	3.5900	3.5900	3.5900	3.5900	-30.962%	1	45	+213.370%
2025-06-11	5.2000	5.2000	5.2000	5.2000	-6.306%	1	45	+116.346%
2025-06-10	5.5500	5.5500	5.5500	5.5500	+0.726%	2	44	+102.703%
2025-06-06	5.6000	5.6000	5.5100	5.5100	-11.129%	58	42	+104.174%
2025-06-04	6.2000	6.2000	6.2000	6.2000	-0.800%	1	15	+81.452%
2025-06-03	6.2500	6.2500	6.2500	6.2500	-9.812%	10	15	+80.000%
2025-05-20	6.9300	6.9300	6.9300	6.9300	+5.000%	1	5	+62.338%
2025-05-14	6.6000	6.6000	6.6000	6.6000	-40.807%	2	4	+70.455%
2025-04-30	11.1500	11.1500	11.1500	11.1500	+7.212%	1	2	+0.897%
2025-04-29	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	+8.173%