Dark

ORCL20270617P110
ORCL Jun 17 2027 110.00 Put (ORCL270617P00110000)
option OPRA

EOD

Jul 1, 2026

14.90+4.708%(+0.67)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.2900	14.9000	14.2900	14.9000	+4.708%	26	1,290	0.000%
2026-06-30	14.2000	14.2300	14.2000	14.2300	+1.281%	8	1,276	+4.708%
2026-06-29	12.6700	14.2000	12.6700	14.0500	+7.252%	554	1,268	+6.050%
2026-06-26	13.3500	13.3500	13.0000	13.1000	-0.908%	71	816	+13.740%
2026-06-25	13.2000	13.2200	13.1000	13.2200	+6.014%	59	752	+12.708%
2026-06-24	11.2500	12.4700	11.2500	12.4700	+23.465%	115	720	+19.487%
2026-06-23	9.7000	10.3200	9.7000	10.1000	+30.155%	5	702	+47.525%
2026-06-17	7.7600	7.7600	7.7600	7.7600	-1.772%	1	699	+92.010%
2026-06-15	7.9000	7.9000	7.9000	7.9000	-13.282%	3	699	+88.608%
2026-06-12	9.2000	9.2000	9.1100	9.1100	-1.514%	2	699	+63.557%
2026-06-11	9.4500	9.9500	8.7000	9.2500	+22.032%	74	699	+61.081%
2026-06-09	6.9800	7.5800	6.8700	7.5800	+2.571%	3	680	+96.570%
2026-06-08	6.9000	7.3900	6.9000	7.3900	+3.357%	3	680	+101.624%
2026-06-05	6.1800	7.1500	5.9000	7.1500	+17.021%	3	681	+108.392%
2026-06-04	6.0500	6.1100	6.0500	6.1100	-3.628%	41	680	+143.863%
2026-06-03	6.3400	6.3400	6.3400	6.3400	+2.589%	2	665	+135.016%
2026-06-02	5.8700	6.1800	5.8700	6.1800	-4.923%	2	665	+141.100%
2026-05-29	6.5000	6.5000	6.5000	6.5000	-9.344%	3	665	+129.231%
2026-05-28	7.1700	7.1700	7.1700	7.1700	-15.148%	4	668	+107.810%
2026-05-27	8.4500	8.4500	8.4500	8.4500	-1.170%	26	672	+76.331%
2026-05-26	8.5500	8.5500	8.5500	8.5500	-10.000%	1	672	+74.269%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+11.765%	10	673	+56.842%
2026-05-15	8.6400	8.6400	8.5000	8.5000	-0.352%	3	668	+75.294%
2026-05-14	8.5300	8.5300	8.5300	8.5300	-7.784%	1	671	+74.678%
2026-05-12	9.2500	9.2500	9.2500	9.2500	0.000%	1	671	+61.081%
2026-05-06	9.1000	9.2500	9.1000	9.2500	-2.116%	4	671	+61.081%
2026-05-05	9.6600	9.6600	9.4100	9.4500	-10.849%	5	670	+57.672%
2026-05-01	10.6000	10.6000	10.6000	10.6000	-11.667%	1	672	+40.566%
2026-04-30	12.0000	12.0000	12.0000	12.0000	+1.695%	14	672	+24.167%
2026-04-29	12.0700	12.0700	11.8000	11.8000	+3.873%	23	672	+26.271%
2026-04-28	11.6000	11.6000	11.0000	11.3600	+14.171%	9	659	+31.162%
2026-04-23	9.8000	9.9500	9.6000	9.9500	+15.698%	5	650	+49.749%
2026-04-22	8.6000	8.6000	8.6000	8.6000	-4.444%	1	654	+73.256%
2026-04-21	9.2500	9.2500	9.0000	9.0000	-7.216%	4	653	+65.556%
2026-04-17	9.3900	9.7000	9.3900	9.7000	+3.191%	6	653	+53.608%
2026-04-16	9.4000	9.4000	9.4000	9.4000	-15.315%	4	649	+58.511%
2026-04-15	11.1000	11.1000	11.1000	11.1000	-7.654%	1	645	+34.234%
2026-04-14	11.6000	12.1500	11.6000	12.0200	-13.525%	32	644	+23.960%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-14.462%	1	629	+7.194%
2026-04-09	14.9800	16.2500	14.9800	16.2500	+6.557%	260	628	-8.308%
2026-03-31	15.2500	15.2500	15.2500	15.2500	-3.725%	1	424	-2.295%
2026-03-26	15.8400	15.8400	15.8400	15.8400	+8.717%	2	424	-5.934%
2026-03-25	14.5700	14.5700	14.5700	14.5700	+5.580%	1	424	+2.265%
2026-03-23	13.8000	13.8000	13.8000	13.8000	-3.158%	5	423	+7.971%
2026-03-20	14.2500	14.2500	14.2500	14.2500	+5.556%	3	428	+4.561%
2026-03-16	13.5000	13.5000	13.5000	13.5000	0.000%	2	425	+10.370%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+6.216%	1	424	+10.370%
2026-03-12	12.7100	12.7100	12.7100	12.7100	+3.333%	2	424	+17.231%
2026-03-11	11.5000	12.3000	11.5000	12.3000	-19.608%	147	422	+21.138%
2026-03-10	16.5900	16.5900	15.3000	15.3000	+4.152%	2	334	-2.614%
2026-03-06	14.6900	14.6900	14.6900	14.6900	-4.610%	1	334	+1.430%
2026-03-04	15.4000	15.4000	15.4000	15.4000	-8.333%	1	334	-3.247%
2026-02-25	16.0000	16.8000	16.0000	16.8000	+8.039%	2	334	-11.310%
2026-02-17	15.5500	15.5500	15.5500	15.5500	+9.894%	1	334	-4.180%
2026-02-13	14.5000	14.5000	14.1500	14.1500	-6.601%	5	331	+5.300%
2026-02-11	15.1500	15.1500	15.1500	15.1500	-0.656%	3	331	-1.650%
2026-02-09	15.2500	15.2500	15.2500	15.2500	-16.758%	1	328	-2.295%
2026-02-05	18.3200	18.3200	18.3200	18.3200	+21.325%	1	328	-18.668%
2026-02-03	15.1000	15.1000	15.0500	15.1000	+13.962%	214	327	-1.325%
2026-02-02	11.9300	13.2500	11.9300	13.2500	+18.834%	2	124	+12.453%
2026-01-30	11.1500	11.1500	11.1500	11.1500	+13.428%	1	124	+33.632%
2026-01-26	9.8300	9.8300	9.8300	9.8300	-3.627%	1	124	+51.577%
2026-01-22	10.2000	10.2000	10.2000	10.2000	-7.273%	1	124	+46.078%
2026-01-21	11.0000	11.0000	11.0000	11.0000	+22.222%	1	124	+35.455%
2026-01-16	9.0000	9.0000	9.0000	9.0000	+8.565%	1	124	+65.556%
2026-01-14	8.2500	8.2900	8.2500	8.2900	+9.079%	10	124	+79.735%
2026-01-13	7.6000	7.6000	7.6000	7.6000	-12.644%	1	120	+96.053%
2026-01-08	8.7000	8.7000	8.7000	8.7000	+2.959%	10	120	+71.264%
2026-01-05	8.4500	8.4500	8.4500	8.4500	+2.549%	10	120	+76.331%
2025-12-29	8.1000	8.2400	8.1000	8.2400	+0.122%	3	120	+80.825%
2025-12-23	9.0000	9.0000	8.2300	8.2300	-3.743%	2	120	+81.045%
2025-12-22	8.5500	8.5500	8.5500	8.5500	-12.755%	1	117	+74.269%
2025-12-15	10.0000	10.0000	9.8000	9.8000	+5.717%	2	117	+52.041%
2025-12-12	9.5000	9.5000	9.2700	9.2700	+4.157%	2	115	+60.734%
2025-12-11	8.9000	8.9000	8.9000	8.9000	+17.881%	1	115	+67.416%
2025-12-05	7.5000	7.5500	7.5000	7.5500	-2.581%	6	115	+97.351%
2025-12-04	7.7500	7.7500	7.7500	7.7500	-11.932%	3	118	+92.258%
2025-11-28	8.8000	8.8000	8.8000	8.8000	+1.734%	1	118	+69.318%
2025-11-26	8.6500	8.6500	8.6500	8.6500	-9.424%	9	110	+72.254%
2025-11-25	9.5500	9.6000	9.4500	9.5500	+0.315%	22	110	+56.021%
2025-11-21	9.1500	9.6000	9.1500	9.5200	+60.000%	3	120	+56.513%
2025-11-20	5.9500	5.9500	5.9500	5.9500	-11.194%	1	120	+150.420%
2025-11-18	7.0500	7.1000	6.7000	6.7000	-4.286%	3	119	+122.388%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+11.111%	1	118	+112.857%
2025-11-14	6.3500	6.3500	6.3000	6.3000	+16.022%	8	119	+136.508%
2025-11-07	5.4500	5.4500	5.4300	5.4300	+8.600%	2	119	+174.401%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-1.961%	1	118	+198.000%
2025-11-04	5.0000	5.1000	5.0000	5.1000	+2.000%	102	118	+192.157%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+16.822%	4	32	+198.000%
2025-10-28	4.2500	4.2800	4.2500	4.2800	+0.706%	2	32	+248.131%
2025-10-27	4.2800	4.2800	4.2500	4.2500	+1.675%	2	32	+250.588%
2025-10-24	4.2500	4.2500	4.1800	4.1800	-1.647%	2	32	+256.459%
2025-10-23	4.2500	4.2500	4.2500	4.2500	-4.279%	2	32	+250.588%
2025-10-17	4.5200	4.5200	4.4400	4.4400	+33.333%	2	32	+235.586%
2025-10-13	3.4600	3.4600	3.3300	3.3300	-17.574%	2	32	+347.447%
2025-10-07	4.0400	4.0400	4.0400	4.0400	+7.162%	2	31	+268.812%
2025-10-02	3.7700	3.7700	3.7700	3.7700	+25.667%	2	31	+295.225%
2025-10-01	3.0000	3.0000	3.0000	3.0000	-26.829%	5	31	+396.667%
2025-09-29	4.1000	4.1000	4.1000	4.1000	+8.753%	3	26	+263.415%
2025-09-25	3.7800	3.7800	3.7700	3.7700	+17.445%	2	26	+295.225%
2025-09-23	3.2100	3.2100	3.2100	3.2100	+12.238%	1	24	+364.174%
2025-09-19	3.0500	3.0700	2.8600	2.8600	+2.143%	4	23	+420.979%
2025-09-12	2.8000	2.8000	2.8000	2.8000	+51.351%	1	23	+432.143%
2025-09-10	1.8500	1.8500	1.8500	1.8500	-52.564%	4	22	+705.405%
2025-09-09	3.9000	3.9000	3.9000	3.9000	-22.000%	1	18	+282.051%
2025-08-19	5.0000	5.0000	5.0000	5.0000	+17.371%	1	19	+198.000%
2025-08-18	4.1700	4.2600	4.1700	4.2600	+0.235%	2	19	+249.765%
2025-08-15	4.2500	4.2500	4.2500	4.2500	+1.190%	1	19	+250.588%
2025-08-01	4.2000	4.2000	4.2000	4.2000	+4.218%	3	19	+254.762%
2025-07-29	4.0000	4.0300	4.0000	4.0300	-0.494%	2	16	+269.727%
2025-07-28	4.1000	4.1000	4.0500	4.0500	-11.184%	6	16	+267.901%
2025-07-21	4.3200	4.5600	4.3200	4.5600	-0.219%	2	13	+226.754%
2025-07-18	4.2500	4.5700	4.2500	4.5700	+3.864%	2	12	+226.039%
2025-07-17	4.1500	4.4000	4.1500	4.4000	-4.348%	3	11	+238.636%
2025-07-09	4.5800	4.6000	4.5800	4.6000	-9.804%	8	10	+223.913%
2025-06-26	5.1000	5.1000	5.1000	5.1000	-43.333%	1	2	+192.157%
2025-05-15	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+65.556%