Dark

ORCL20270617P105
ORCL Jun 17 2027 105.00 Put (ORCL270617P00105000)
option OPRA

EOD

Aug 27, 2026

9.70-4.902%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.6500	9.7000	9.6500	9.7000	-4.902%	6	3,461	0.000%
2026-08-26	9.6500	10.3100	9.6500	10.2000	-5.556%	15	3,462	-4.902%
2026-08-25	10.8000	10.8000	10.8000	10.8000	-3.571%	7	3,447	-10.185%
2026-08-24	11.2000	11.2000	11.2000	11.2000	+1.083%	2	3,440	-13.393%
2026-08-21	11.0800	11.0800	11.0800	11.0800	+2.403%	6	3,438	-12.455%
2026-08-19	11.8700	12.0300	10.8200	10.8200	-0.734%	28	3,438	-10.351%
2026-08-17	11.1300	11.1300	10.7400	10.9000	+5.314%	13	3,438	-11.009%
2026-08-14	10.3500	10.4000	10.1200	10.3500	-1.240%	22	3,429	-6.280%
2026-08-13	10.5000	10.5000	10.4500	10.4800	-7.257%	12	3,408	-7.443%
2026-08-12	11.3000	11.3000	11.3000	11.3000	-8.871%	4	3,396	-14.159%
2026-08-11	12.6500	12.6500	12.4000	12.4000	+2.058%	15	3,396	-21.774%
2026-08-10	12.1500	12.1500	12.1500	12.1500	-8.647%	3	3,406	-20.165%
2026-08-07	13.3000	13.3000	13.3000	13.3000	-6.404%	1	3,406	-27.068%
2026-08-06	13.6000	14.2100	13.6000	14.2100	-6.513%	2	3,407	-31.738%
2026-08-03	16.4500	16.4500	15.1000	15.2000	-15.556%	60	3,406	-36.184%
2026-07-31	17.5500	18.3000	17.5500	18.0000	-4.762%	12	3,454	-46.111%
2026-07-30	19.2200	19.2200	18.9000	18.9000	-9.135%	28	3,454	-48.677%
2026-07-29	21.1500	21.1800	20.8000	20.8000	+3.328%	299	3,454	-53.365%
2026-07-28	20.1300	20.1300	20.1300	20.1300	-1.948%	1	3,439	-51.813%
2026-07-27	22.2500	22.2500	20.4900	20.5300	-4.733%	3	3,440	-52.752%
2026-07-24	21.0700	21.5500	21.0700	21.5500	+3.606%	7	3,440	-54.988%
2026-07-23	19.7000	20.8000	19.7000	20.8000	+8.616%	518	3,433	-53.365%
2026-07-22	18.1000	19.1500	18.1000	19.1500	-2.545%	44	2,923	-49.347%
2026-07-20	19.4000	19.6500	19.4000	19.6500	+7.967%	3	2,923	-50.636%
2026-07-17	18.1100	18.3500	17.4000	18.2000	0.000%	1,071	2,923	-46.703%
2026-07-16	17.9000	18.2000	17.7000	18.2000	+13.043%	345	1,864	-46.703%
2026-07-15	16.4500	16.5000	16.1000	16.1000	-3.995%	105	1,527	-39.752%
2026-07-14	16.6000	16.7900	16.5500	16.7700	+1.945%	40	1,426	-42.159%
2026-07-13	15.4000	16.4500	15.2500	16.4500	+25.000%	595	1,387	-41.033%
2026-07-09	13.0000	13.1600	13.0000	13.1600	-8.611%	3	939	-26.292%
2026-07-08	14.5000	14.5000	14.3900	14.4000	+0.699%	260	940	-32.639%
2026-07-07	14.2500	14.5800	14.2500	14.3000	+4.685%	87	738	-32.168%
2026-07-06	13.6600	13.6600	13.6600	13.6600	-4.476%	1	714	-28.990%
2026-07-02	13.4000	14.3000	13.4000	14.3000	+14.400%	4	710	-32.168%
2026-07-01	12.7900	12.7900	12.0000	12.5000	+3.734%	9	710	-22.400%
2026-06-30	12.1000	12.1000	12.0000	12.0500	-2.429%	21	708	-19.502%
2026-06-29	12.2000	12.3500	11.8500	12.3500	+3.782%	374	698	-21.457%
2026-06-26	11.6500	11.9000	11.6500	11.9000	+5.590%	46	409	-18.487%
2026-06-25	11.6000	11.6000	11.2000	11.2700	+4.352%	92	374	-13.931%
2026-06-24	10.0600	10.8000	10.0600	10.8000	+59.292%	66	344	-10.185%
2026-06-15	6.7900	6.7900	6.7800	6.7800	-21.163%	2	296	+43.068%
2026-06-11	8.0500	8.6000	7.9500	8.6000	+39.837%	77	296	+12.791%
2026-06-08	6.2500	6.2500	6.1500	6.1500	+12.022%	4	276	+57.724%
2026-06-03	5.4900	5.4900	5.4900	5.4900	-2.832%	1	276	+76.685%
2026-05-29	6.0700	6.0700	5.5500	5.6500	-27.564%	15	275	+71.681%
2026-05-13	7.8000	7.8000	7.8000	7.8000	+0.645%	1	263	+24.359%
2026-05-11	7.7500	7.7500	7.7500	7.7500	-26.540%	1	263	+25.161%
2026-04-30	10.5000	10.5500	10.5000	10.5500	+5.500%	17	264	-8.057%
2026-04-28	10.0000	10.0000	10.0000	10.0000	+8.342%	5	247	-3.000%
2026-04-27	9.2300	9.2300	9.2300	9.2300	+0.874%	1	242	+5.092%
2026-04-24	9.1500	9.1500	9.1500	9.1500	+11.179%	10	242	+6.011%
2026-04-23	8.2300	8.2300	8.2300	8.2300	-43.436%	1	242	+17.861%
2026-03-30	14.5500	14.5500	14.5500	14.5500	-1.423%	1	242	-33.333%
2026-03-27	14.7600	14.7600	14.7600	14.7600	+23.000%	16	242	-34.282%
2026-03-16	11.6500	12.0000	11.6500	12.0000	+10.599%	5	242	-19.167%
2026-03-11	10.8500	10.8500	10.8500	10.8500	-30.000%	20	245	-10.599%
2026-03-03	15.5000	15.5000	15.5000	15.5000	-6.061%	5	245	-37.419%
2026-02-05	15.9000	16.6400	15.9000	16.5000	+17.857%	30	245	-41.212%
2026-02-04	14.1000	14.1000	13.9500	14.0000	+12.000%	211	273	-30.714%
2026-02-03	12.9600	12.9600	12.5000	12.5000	+45.349%	2	97	-22.400%
2026-01-26	8.6000	8.6000	8.6000	8.6000	-5.805%	2	97	+12.791%
2026-01-21	9.1300	9.1300	9.1300	9.1300	+31.367%	2	99	+6.243%
2026-01-09	6.9500	7.0500	6.9500	6.9500	+0.725%	33	97	+39.568%
2025-12-30	6.9000	6.9000	6.8000	6.9000	-4.300%	40	79	+40.580%
2025-12-29	7.1500	7.2100	7.1500	7.2100	-2.699%	2	63	+34.535%
2025-12-22	7.3500	7.4100	7.3500	7.4100	-15.314%	2	62	+30.904%
2025-12-15	8.7500	8.7500	8.7500	8.7500	+4.790%	1	62	+10.857%
2025-12-12	7.5400	8.3500	7.5400	8.3500	+14.384%	18	61	+16.168%
2025-12-11	7.6500	7.6500	7.3000	7.3000	-2.537%	5	50	+32.877%
2025-12-02	7.4500	7.4900	7.4500	7.4900	-3.479%	2	49	+29.506%
2025-11-26	7.5600	7.7600	7.5600	7.7600	-7.619%	2	49	+25.000%
2025-11-25	8.4000	8.4000	8.4000	8.4000	+40.000%	50	49	+15.476%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+27.932%	1	49	+61.667%
2025-11-07	4.6200	4.6900	4.6200	4.6900	+5.157%	2	50	+106.823%
2025-11-04	4.4500	4.4600	4.4500	4.4600	+0.450%	2	49	+117.489%
2025-10-31	4.3600	4.4400	4.3600	4.4400	-1.114%	2	49	+118.468%
2025-10-30	4.4100	4.4900	4.4100	4.4900	+21.680%	2	49	+116.036%
2025-10-28	3.6700	3.6900	3.6700	3.6900	-1.072%	2	48	+162.873%
2025-10-27	3.7700	3.7700	3.7300	3.7300	-3.117%	2	48	+160.054%
2025-10-17	3.7000	3.8500	3.7000	3.8500	+10.000%	3	48	+151.948%
2025-09-30	3.5000	3.5000	3.5000	3.5000	-1.408%	1	45	+177.143%
2025-09-26	3.3500	3.5500	3.3500	3.5500	0.000%	2	45	+173.239%
2025-09-25	3.3000	3.5500	3.3000	3.5500	+12.698%	4	44	+173.239%
2025-09-24	3.1500	3.1500	3.1500	3.1500	-23.171%	1	41	+207.937%
2025-08-21	4.1000	4.1000	4.1000	4.1000	+7.330%	1	41	+136.585%
2025-08-18	3.7300	3.8200	3.7300	3.8200	+3.243%	2	40	+153.927%
2025-08-15	3.7000	3.7000	3.7000	3.7000	+4.225%	1	40	+162.162%
2025-07-28	3.5500	3.5500	3.5500	3.5500	-15.072%	2	40	+173.239%
2025-06-30	3.9900	4.1800	3.9900	4.1800	-6.067%	2	39	+132.057%
2025-06-26	4.4500	4.4500	4.4500	4.4500	+5.201%	1	39	+117.978%
2025-06-18	4.2300	4.2300	4.2300	4.2300	-34.923%	62	64	+129.314%
2025-06-06	6.5500	6.5500	6.5000	6.5000	-17.303%	52	64	+49.231%
2025-05-27	7.8600	7.8600	7.8600	7.8600	0.000%	62	62	+23.410%