Dark

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

EOD

Aug 27, 2026

11.27-5.690%(-0.68)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.7000	11.7000	11.2700	11.2700	-5.690%	11	8,847	0.000%
2026-08-26	11.9500	11.9500	11.9500	11.9500	-4.781%	6	8,842	-5.690%
2026-08-25	12.5500	12.5500	12.5500	12.5500	-0.791%	6	8,842	-10.199%
2026-08-21	12.6500	12.6500	12.6500	12.6500	-7.664%	1	8,842	-10.909%
2026-08-20	13.7000	13.7000	13.7000	13.7000	+5.304%	1	8,843	-17.737%
2026-08-19	15.2500	15.2500	13.0100	13.0100	-0.838%	75	8,843	-13.374%
2026-08-18	13.5500	13.5500	13.1200	13.1200	+4.542%	15	8,871	-14.101%
2026-08-17	12.3300	12.9600	12.3300	12.5500	+0.803%	37	8,881	-10.199%
2026-08-14	12.1000	12.4500	12.1000	12.4500	+2.723%	64	8,871	-9.478%
2026-08-13	11.5300	12.1200	11.4400	12.1200	-4.265%	9	8,870	-7.013%
2026-08-12	13.1500	13.1500	12.3200	12.6600	-11.158%	5	8,868	-10.979%
2026-08-11	14.6400	14.6400	14.2500	14.2500	+1.858%	3	8,869	-20.912%
2026-08-10	14.2000	14.7000	13.9900	13.9900	-12.343%	8	8,868	-19.442%
2026-08-05	15.9600	15.9600	15.9600	15.9600	-2.683%	1	8,874	-29.386%
2026-08-04	16.8000	16.8000	16.4000	16.4000	-0.906%	4	8,873	-31.280%
2026-08-03	18.2000	18.2000	16.5500	16.5500	-17.250%	119	8,877	-31.903%
2026-07-31	20.1500	20.7000	20.0000	20.0000	-4.762%	31	8,968	-43.650%
2026-07-30	21.2000	21.5700	20.5300	21.0000	-9.871%	269	8,970	-46.333%
2026-07-29	24.0500	24.1500	23.3000	23.3000	+0.215%	5,015	8,688	-51.631%
2026-07-28	22.9800	23.2500	22.6800	23.2500	+0.868%	188	6,267	-51.527%
2026-07-27	24.0000	24.0000	22.4800	23.0500	-6.680%	11	6,232	-51.106%
2026-07-24	24.2500	24.7000	23.4000	24.7000	+6.466%	31	6,221	-54.372%
2026-07-23	22.5000	23.4000	22.5000	23.2000	+10.952%	5	6,199	-51.422%
2026-07-22	20.9400	20.9500	20.9100	20.9100	+0.577%	4	6,195	-46.102%
2026-07-21	21.5000	21.5000	20.1000	20.7900	-5.672%	2,541	6,193	-45.791%
2026-07-20	20.7000	22.0400	20.5000	22.0400	+10.200%	4	3,683	-48.866%
2026-07-17	20.9200	20.9200	20.0000	20.0000	-2.439%	7	3,682	-43.650%
2026-07-16	19.9000	20.5000	19.9000	20.5000	+9.392%	60	3,675	-45.024%
2026-07-15	18.7400	18.7400	18.7400	18.7400	-4.143%	1	3,620	-39.861%
2026-07-14	18.8500	19.6000	18.4000	19.5500	+3.989%	1,219	3,621	-42.353%
2026-07-13	17.0000	18.9000	16.9800	18.8000	+25.501%	925	2,513	-40.053%
2026-07-09	15.0000	15.0300	14.9800	14.9800	-10.030%	8	1,624	-24.766%
2026-07-08	15.7000	16.6500	15.7000	16.6500	+2.462%	339	1,630	-32.312%
2026-07-07	16.0100	16.3500	16.0100	16.2500	+5.178%	37	1,292	-30.646%
2026-07-06	15.5100	15.6800	15.3000	15.4500	-5.678%	17	1,293	-27.055%
2026-07-02	14.5500	16.3800	14.5500	16.3800	+9.933%	5	1,290	-31.197%
2026-07-01	14.2900	14.9000	14.2900	14.9000	+4.708%	26	1,290	-24.362%
2026-06-30	14.2000	14.2300	14.2000	14.2300	+1.281%	8	1,276	-20.801%
2026-06-29	12.6700	14.2000	12.6700	14.0500	+7.252%	554	1,268	-19.786%
2026-06-26	13.3500	13.3500	13.0000	13.1000	-0.908%	71	816	-13.969%
2026-06-25	13.2000	13.2200	13.1000	13.2200	+6.014%	59	752	-14.750%
2026-06-24	11.2500	12.4700	11.2500	12.4700	+23.465%	115	720	-9.623%
2026-06-23	9.7000	10.3200	9.7000	10.1000	+30.155%	5	702	+11.584%
2026-06-17	7.7600	7.7600	7.7600	7.7600	-1.772%	1	699	+45.232%
2026-06-15	7.9000	7.9000	7.9000	7.9000	-13.282%	3	699	+42.658%
2026-06-12	9.2000	9.2000	9.1100	9.1100	-1.514%	2	699	+23.710%
2026-06-11	9.4500	9.9500	8.7000	9.2500	+22.032%	74	699	+21.838%
2026-06-09	6.9800	7.5800	6.8700	7.5800	+2.571%	3	680	+48.681%
2026-06-08	6.9000	7.3900	6.9000	7.3900	+3.357%	3	680	+52.503%
2026-06-05	6.1800	7.1500	5.9000	7.1500	+17.021%	3	681	+57.622%
2026-06-04	6.0500	6.1100	6.0500	6.1100	-3.628%	41	680	+84.452%
2026-06-03	6.3400	6.3400	6.3400	6.3400	+2.589%	2	665	+77.760%
2026-06-02	5.8700	6.1800	5.8700	6.1800	-4.923%	2	665	+82.362%
2026-05-29	6.5000	6.5000	6.5000	6.5000	-9.344%	3	665	+73.385%
2026-05-28	7.1700	7.1700	7.1700	7.1700	-15.148%	4	668	+57.183%
2026-05-27	8.4500	8.4500	8.4500	8.4500	-1.170%	26	672	+33.373%
2026-05-26	8.5500	8.5500	8.5500	8.5500	-10.000%	1	672	+31.813%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+11.765%	10	673	+18.632%
2026-05-15	8.6400	8.6400	8.5000	8.5000	-0.352%	3	668	+32.588%
2026-05-14	8.5300	8.5300	8.5300	8.5300	-7.784%	1	671	+32.122%
2026-05-12	9.2500	9.2500	9.2500	9.2500	0.000%	1	671	+21.838%
2026-05-06	9.1000	9.2500	9.1000	9.2500	-2.116%	4	671	+21.838%
2026-05-05	9.6600	9.6600	9.4100	9.4500	-10.849%	5	670	+19.259%
2026-05-01	10.6000	10.6000	10.6000	10.6000	-11.667%	1	672	+6.321%
2026-04-30	12.0000	12.0000	12.0000	12.0000	+1.695%	14	672	-6.083%
2026-04-29	12.0700	12.0700	11.8000	11.8000	+3.873%	23	672	-4.492%
2026-04-28	11.6000	11.6000	11.0000	11.3600	+14.171%	9	659	-0.792%
2026-04-23	9.8000	9.9500	9.6000	9.9500	+15.698%	5	650	+13.266%
2026-04-22	8.6000	8.6000	8.6000	8.6000	-4.444%	1	654	+31.047%
2026-04-21	9.2500	9.2500	9.0000	9.0000	-7.216%	4	653	+25.222%
2026-04-17	9.3900	9.7000	9.3900	9.7000	+3.191%	6	653	+16.186%
2026-04-16	9.4000	9.4000	9.4000	9.4000	-15.315%	4	649	+19.894%
2026-04-15	11.1000	11.1000	11.1000	11.1000	-7.654%	1	645	+1.532%
2026-04-14	11.6000	12.1500	11.6000	12.0200	-13.525%	32	644	-6.240%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-14.462%	1	629	-18.921%
2026-04-09	14.9800	16.2500	14.9800	16.2500	+6.557%	260	628	-30.646%
2026-03-31	15.2500	15.2500	15.2500	15.2500	-3.725%	1	424	-26.098%
2026-03-26	15.8400	15.8400	15.8400	15.8400	+8.717%	2	424	-28.851%
2026-03-25	14.5700	14.5700	14.5700	14.5700	+5.580%	1	424	-22.649%
2026-03-23	13.8000	13.8000	13.8000	13.8000	-3.158%	5	423	-18.333%
2026-03-20	14.2500	14.2500	14.2500	14.2500	+5.556%	3	428	-20.912%
2026-03-16	13.5000	13.5000	13.5000	13.5000	0.000%	2	425	-16.519%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+6.216%	1	424	-16.519%
2026-03-12	12.7100	12.7100	12.7100	12.7100	+3.333%	2	424	-11.330%
2026-03-11	11.5000	12.3000	11.5000	12.3000	-19.608%	147	422	-8.374%
2026-03-10	16.5900	16.5900	15.3000	15.3000	+4.152%	2	334	-26.340%
2026-03-06	14.6900	14.6900	14.6900	14.6900	-4.610%	1	334	-23.281%
2026-03-04	15.4000	15.4000	15.4000	15.4000	-8.333%	1	334	-26.818%
2026-02-25	16.0000	16.8000	16.0000	16.8000	+8.039%	2	334	-32.917%
2026-02-17	15.5500	15.5500	15.5500	15.5500	+9.894%	1	334	-27.524%
2026-02-13	14.5000	14.5000	14.1500	14.1500	-6.601%	5	331	-20.353%
2026-02-11	15.1500	15.1500	15.1500	15.1500	-0.656%	3	331	-25.611%
2026-02-09	15.2500	15.2500	15.2500	15.2500	-16.758%	1	328	-26.098%
2026-02-05	18.3200	18.3200	18.3200	18.3200	+21.325%	1	328	-38.483%
2026-02-03	15.1000	15.1000	15.0500	15.1000	+13.962%	214	327	-25.364%
2026-02-02	11.9300	13.2500	11.9300	13.2500	+18.834%	2	124	-14.943%
2026-01-30	11.1500	11.1500	11.1500	11.1500	+13.428%	1	124	+1.076%
2026-01-26	9.8300	9.8300	9.8300	9.8300	-3.627%	1	124	+14.649%
2026-01-22	10.2000	10.2000	10.2000	10.2000	-7.273%	1	124	+10.490%
2026-01-21	11.0000	11.0000	11.0000	11.0000	+22.222%	1	124	+2.455%
2026-01-16	9.0000	9.0000	9.0000	9.0000	+8.565%	1	124	+25.222%
2026-01-14	8.2500	8.2900	8.2500	8.2900	+9.079%	10	124	+35.947%
2026-01-13	7.6000	7.6000	7.6000	7.6000	-12.644%	1	120	+48.289%
2026-01-08	8.7000	8.7000	8.7000	8.7000	+2.959%	10	120	+29.540%
2026-01-05	8.4500	8.4500	8.4500	8.4500	+2.549%	10	120	+33.373%
2025-12-29	8.1000	8.2400	8.1000	8.2400	+0.122%	3	120	+36.772%
2025-12-23	9.0000	9.0000	8.2300	8.2300	-3.743%	2	120	+36.938%
2025-12-22	8.5500	8.5500	8.5500	8.5500	-12.755%	1	117	+31.813%
2025-12-15	10.0000	10.0000	9.8000	9.8000	+5.717%	2	117	+15.000%
2025-12-12	9.5000	9.5000	9.2700	9.2700	+4.157%	2	115	+21.575%
2025-12-11	8.9000	8.9000	8.9000	8.9000	+17.881%	1	115	+26.629%
2025-12-05	7.5000	7.5500	7.5000	7.5500	-2.581%	6	115	+49.272%
2025-12-04	7.7500	7.7500	7.7500	7.7500	-11.932%	3	118	+45.419%
2025-11-28	8.8000	8.8000	8.8000	8.8000	+1.734%	1	118	+28.068%
2025-11-26	8.6500	8.6500	8.6500	8.6500	-9.424%	9	110	+30.289%
2025-11-25	9.5500	9.6000	9.4500	9.5500	+0.315%	22	110	+18.010%
2025-11-21	9.1500	9.6000	9.1500	9.5200	+60.000%	3	120	+18.382%
2025-11-20	5.9500	5.9500	5.9500	5.9500	-11.194%	1	120	+89.412%
2025-11-18	7.0500	7.1000	6.7000	6.7000	-4.286%	3	119	+68.209%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+11.111%	1	118	+61.000%
2025-11-14	6.3500	6.3500	6.3000	6.3000	+16.022%	8	119	+78.889%
2025-11-07	5.4500	5.4500	5.4300	5.4300	+8.600%	2	119	+107.551%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-1.961%	1	118	+125.400%
2025-11-04	5.0000	5.1000	5.0000	5.1000	+2.000%	102	118	+120.980%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+16.822%	4	32	+125.400%
2025-10-28	4.2500	4.2800	4.2500	4.2800	+0.706%	2	32	+163.318%
2025-10-27	4.2800	4.2800	4.2500	4.2500	+1.675%	2	32	+165.176%
2025-10-24	4.2500	4.2500	4.1800	4.1800	-1.647%	2	32	+169.617%
2025-10-23	4.2500	4.2500	4.2500	4.2500	-4.279%	2	32	+165.176%
2025-10-17	4.5200	4.5200	4.4400	4.4400	+33.333%	2	32	+153.829%
2025-10-13	3.4600	3.4600	3.3300	3.3300	-17.574%	2	32	+238.438%
2025-10-07	4.0400	4.0400	4.0400	4.0400	+7.162%	2	31	+178.960%
2025-10-02	3.7700	3.7700	3.7700	3.7700	+25.667%	2	31	+198.939%
2025-10-01	3.0000	3.0000	3.0000	3.0000	-26.829%	5	31	+275.667%
2025-09-29	4.1000	4.1000	4.1000	4.1000	+8.753%	3	26	+174.878%
2025-09-25	3.7800	3.7800	3.7700	3.7700	+17.445%	2	26	+198.939%
2025-09-23	3.2100	3.2100	3.2100	3.2100	+12.238%	1	24	+251.090%
2025-09-19	3.0500	3.0700	2.8600	2.8600	+2.143%	4	23	+294.056%
2025-09-12	2.8000	2.8000	2.8000	2.8000	+51.351%	1	23	+302.500%
2025-09-10	1.8500	1.8500	1.8500	1.8500	-52.564%	4	22	+509.189%
2025-09-09	3.9000	3.9000	3.9000	3.9000	-22.000%	1	18	+188.974%
2025-08-19	5.0000	5.0000	5.0000	5.0000	+17.371%	1	19	+125.400%
2025-08-18	4.1700	4.2600	4.1700	4.2600	+0.235%	2	19	+164.554%
2025-08-15	4.2500	4.2500	4.2500	4.2500	+1.190%	1	19	+165.176%
2025-08-01	4.2000	4.2000	4.2000	4.2000	+4.218%	3	19	+168.333%
2025-07-29	4.0000	4.0300	4.0000	4.0300	-0.494%	2	16	+179.653%
2025-07-28	4.1000	4.1000	4.0500	4.0500	-11.184%	6	16	+178.272%
2025-07-21	4.3200	4.5600	4.3200	4.5600	-0.219%	2	13	+147.149%
2025-07-18	4.2500	4.5700	4.2500	4.5700	+3.864%	2	12	+146.608%
2025-07-17	4.1500	4.4000	4.1500	4.4000	-4.348%	3	11	+156.136%
2025-07-09	4.5800	4.6000	4.5800	4.6000	-9.804%	8	10	+145.000%
2025-06-26	5.1000	5.1000	5.1000	5.1000	-43.333%	1	2	+120.980%
2025-05-15	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+25.222%