Dark

ORCL20270617P115
ORCL Jun 17 2027 115.00 Put (ORCL270617P00115000)
option OPRA

EOD

Aug 27, 2026

13.05-5.435%(-0.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.0000	13.6000	13.0000	13.0500	-5.435%	7	5,822	0.000%
2026-08-26	13.9000	13.9000	13.8000	13.8000	-5.673%	10	5,824	-5.435%
2026-08-25	14.4500	14.6300	14.4500	14.6300	-2.984%	11	5,814	-10.800%
2026-08-24	15.0800	15.0800	15.0800	15.0800	+1.754%	1	5,811	-13.462%
2026-08-21	14.4500	14.8200	14.4400	14.8200	-4.387%	406	5,510	-11.943%
2026-08-20	15.2500	15.9200	15.2500	15.5000	+3.127%	582	5,509	-15.806%
2026-08-19	15.1800	15.1800	15.0300	15.0300	-0.988%	6	4,981	-13.174%
2026-08-18	15.1600	15.1800	15.1600	15.1800	+3.265%	2	4,983	-14.032%
2026-08-17	14.9700	14.9900	14.3300	14.7000	+7.850%	19	4,984	-11.224%
2026-08-14	14.0000	14.0000	13.6300	13.6300	-0.511%	6	4,974	-4.255%
2026-08-13	13.5000	13.7000	13.5000	13.7000	-5.517%	2	4,970	-4.745%
2026-08-12	14.6500	15.4500	14.5000	14.5000	-10.769%	26	4,968	-10.000%
2026-08-11	14.5000	16.3500	14.5000	16.2500	+2.718%	9	4,983	-19.692%
2026-08-10	16.3500	16.5700	15.8200	15.8200	-9.080%	7	4,979	-17.509%
2026-08-07	17.5000	18.1500	17.2000	17.4000	-3.761%	19	4,979	-25.000%
2026-08-06	18.9500	18.9500	18.0800	18.0800	+1.745%	2	4,965	-27.821%
2026-08-05	17.7700	17.7700	17.7700	17.7700	-1.003%	1	4,965	-26.562%
2026-08-04	18.5000	18.6000	17.6000	17.9500	-7.949%	12	4,965	-27.298%
2026-08-03	20.6000	20.6000	19.5000	19.5000	-14.474%	78	4,958	-33.077%
2026-07-31	22.3000	23.0000	22.3000	22.8000	-4.121%	7	5,000	-42.763%
2026-07-30	24.5000	24.7000	23.3400	23.7800	-10.026%	922	4,848	-45.122%
2026-07-29	26.4300	26.4300	26.4300	26.4300	+3.892%	2	4,083	-50.624%
2026-07-28	27.0000	27.4000	25.4400	25.4400	-1.738%	137	4,082	-48.703%
2026-07-27	25.5300	26.0000	25.5300	25.8900	-5.752%	4	3,951	-49.594%
2026-07-24	25.5000	27.4700	25.5000	27.4700	+3.660%	29	3,951	-52.494%
2026-07-23	24.7000	26.5000	24.7000	26.5000	+15.468%	99	3,927	-50.755%
2026-07-22	22.9500	22.9500	22.9500	22.9500	-0.864%	2	3,836	-43.137%
2026-07-21	23.1500	23.1500	23.1500	23.1500	-5.894%	1	3,834	-43.629%
2026-07-20	23.0000	25.0500	23.0000	24.6000	+6.494%	539	3,834	-46.951%
2026-07-17	23.5800	23.5800	23.1000	23.1000	-1.324%	302	3,591	-43.506%
2026-07-16	22.7000	23.4100	22.5500	23.4100	+13.641%	65	3,345	-44.255%
2026-07-15	20.6000	20.6000	20.6000	20.6000	-6.576%	9	3,292	-36.650%
2026-07-14	21.5500	22.0500	21.4000	22.0500	+5.402%	37	3,292	-40.816%
2026-07-13	19.4000	21.3000	19.4000	20.9200	+16.872%	1,281	3,270	-37.620%
2026-07-10	17.9300	18.2000	17.8900	17.9000	+4.070%	405	2,036	-27.095%
2026-07-09	17.2500	17.2500	17.0000	17.2000	-8.413%	13	1,631	-24.128%
2026-07-08	18.4000	18.8000	18.4000	18.7800	+1.240%	13	1,627	-30.511%
2026-07-07	18.7500	18.8500	18.5500	18.5500	+6.609%	44	1,614	-29.650%
2026-07-06	17.6500	17.7500	17.4000	17.4000	-5.435%	4	1,600	-25.000%
2026-07-02	16.6500	18.4000	16.6500	18.4000	+8.555%	15	1,594	-29.076%
2026-07-01	16.4500	16.9500	16.4000	16.9500	+8.307%	38	1,594	-23.009%
2026-06-29	15.9000	15.9500	15.6500	15.6500	+0.321%	112	1,568	-16.613%
2026-06-26	15.6000	15.6000	15.6000	15.6000	+4.698%	13	1,505	-16.346%
2026-06-25	14.8800	14.9000	14.8800	14.9000	+7.194%	42	1,492	-12.416%
2026-06-24	13.9000	13.9000	13.9000	13.9000	+24.329%	750	1,450	-6.115%
2026-06-23	11.1800	11.1800	11.1800	11.1800	+7.191%	1	700	+16.726%
2026-06-22	10.4300	10.4300	10.4300	10.4300	+14.239%	1	700	+25.120%
2026-06-16	9.1300	9.1300	9.1300	9.1300	-5.389%	2	700	+42.935%
2026-06-15	9.6500	9.6500	9.6500	9.6500	-16.450%	1	698	+35.233%
2026-06-11	10.5500	11.5500	10.5500	11.5500	+32.000%	2	698	+12.987%
2026-06-10	8.7500	8.7500	8.7500	8.7500	+31.381%	1	698	+49.143%
2026-06-04	6.9000	6.9500	6.6600	6.6600	+7.419%	44	697	+95.946%
2026-06-02	6.2000	6.2000	6.2000	6.2000	-20.513%	5	678	+110.484%
2026-05-29	7.7500	7.8500	7.7500	7.8000	-6.024%	70	673	+67.308%
2026-05-28	8.3000	8.3000	8.3000	8.3000	-14.433%	1	624	+57.229%
2026-05-27	9.6000	9.7000	9.6000	9.7000	-0.919%	26	624	+34.536%
2026-05-26	9.7500	9.9500	9.7300	9.7900	-8.930%	39	599	+33.299%
2026-05-20	10.7500	10.7500	10.7500	10.7500	+6.436%	2	574	+21.395%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+4.124%	30	572	+29.208%
2026-05-14	9.7000	9.7000	9.7000	9.7000	-3.674%	1	561	+34.536%
2026-05-13	10.0700	10.0700	10.0700	10.0700	+0.700%	2	562	+29.593%
2026-05-11	10.2000	10.2000	10.0000	10.0000	-4.762%	2	562	+30.500%
2026-05-06	10.7500	10.7500	10.5000	10.5000	-4.197%	2	563	+24.286%
2026-05-05	10.9600	10.9600	10.9600	10.9600	-6.325%	1	563	+19.069%
2026-05-04	11.7000	11.7000	11.7000	11.7000	-6.175%	2	562	+11.538%
2026-05-01	12.4700	12.4700	12.4700	12.4700	-8.978%	2	562	+4.651%
2026-04-30	13.7000	13.7000	13.7000	13.7000	+2.239%	11	562	-4.745%
2026-04-29	13.4000	13.4000	13.4000	13.4000	+15.021%	1	562	-2.612%
2026-04-24	11.3500	11.6500	11.3500	11.6500	+1.304%	38	561	+12.017%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+9.212%	1	534	+13.478%
2026-04-21	10.5300	10.5300	10.5300	10.5300	-5.561%	1	535	+23.932%
2026-04-20	10.8500	11.3000	10.8500	11.1500	+0.090%	70	535	+17.040%
2026-04-16	11.1400	11.1400	11.1400	11.1400	-18.745%	1	535	+17.145%
2026-04-14	13.1200	13.7200	13.1200	13.7100	-16.959%	32	534	-4.814%
2026-04-13	16.5000	16.5100	16.5000	16.5100	-10.757%	15	540	-20.957%
2026-04-10	18.4400	18.5000	18.4300	18.5000	+6.322%	24	525	-29.459%
2026-04-09	17.4000	17.4000	17.4000	17.4000	-4.396%	2	514	-25.000%
2026-04-07	18.2000	18.2000	18.2000	18.2000	-4.612%	4	512	-28.297%
2026-03-27	19.0900	19.0900	19.0800	19.0800	+23.495%	4	515	-31.604%
2026-03-16	15.4500	15.4500	15.4500	15.4500	+10.357%	3	515	-15.534%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-20.455%	1	515	-6.786%
2026-03-10	17.6000	17.6000	17.6000	17.6000	-15.950%	1	515	-25.852%
2026-02-23	20.7500	20.9500	20.7500	20.9400	+23.176%	3	514	-37.679%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+3.030%	1	515	-23.235%
2026-02-19	16.5000	16.5000	16.5000	16.5000	-2.941%	1	515	-20.909%
2026-02-13	17.0000	17.0000	17.0000	17.0000	0.000%	1	516	-23.235%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-1.163%	1	516	-23.235%
2026-02-09	17.2000	17.2000	17.2000	17.2000	-15.146%	2	515	-24.128%
2026-02-05	19.8500	20.6500	19.8500	20.2700	+26.688%	31	517	-35.619%
2026-02-03	16.0000	16.0000	16.0000	16.0000	+10.421%	1	546	-18.438%
2026-01-29	14.3000	14.4900	14.3000	14.4900	+28.344%	486	545	-9.938%
2026-01-26	11.1500	11.2900	11.1500	11.2900	-4.322%	31	113	+15.589%
2026-01-23	12.3100	12.7500	11.8000	11.8000	-3.673%	39	84	+10.593%
2026-01-21	12.2500	12.2500	12.2500	12.2500	+9.277%	1	52	+6.531%
2026-01-20	11.2100	11.2100	11.2100	11.2100	+9.902%	1	52	+16.414%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+15.254%	1	51	+27.941%
2026-01-13	8.8800	8.8800	8.8500	8.8500	+2.312%	2	51	+47.458%
2026-01-12	8.6200	8.6500	8.6200	8.6500	-3.889%	2	50	+50.867%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+0.559%	3	49	+45.000%
2025-12-30	8.9000	8.9500	8.9000	8.9500	-4.584%	11	49	+45.810%
2025-12-29	9.3000	9.3800	9.3000	9.3800	-4.578%	2	43	+39.126%
2025-12-11	9.8300	9.8300	9.8300	9.8300	+26.350%	1	42	+32.757%
2025-12-10	7.7300	7.7800	7.7300	7.7800	-19.794%	2	42	+67.738%
2025-12-03	9.7000	9.7000	9.7000	9.7000	-2.020%	2	42	+34.536%
2025-12-02	9.4000	9.9000	9.4000	9.9000	+2.591%	4	42	+31.818%
2025-11-26	9.6500	9.6500	9.6500	9.6500	-5.113%	1	42	+35.233%
2025-11-24	10.1700	10.1700	10.1700	10.1700	-4.507%	1	42	+28.319%
2025-11-21	10.6500	10.6500	10.6500	10.6500	+55.474%	2	42	+22.535%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+9.952%	1	44	+90.511%
2025-11-07	6.2200	6.2300	6.2200	6.2300	+9.298%	2	43	+109.470%
2025-11-05	5.7000	5.7000	5.7000	5.7000	-1.213%	2	42	+128.947%
2025-11-04	5.8000	5.8000	5.7700	5.7700	-0.173%	2	42	+126.170%
2025-10-31	5.6500	5.7800	5.6500	5.7800	+0.697%	2	41	+125.779%
2025-10-30	5.5300	5.7400	5.5300	5.7400	+19.087%	2	42	+127.352%
2025-10-28	4.8000	4.8200	4.8000	4.8200	-0.619%	2	42	+170.747%
2025-10-27	4.8700	4.8700	4.8500	4.8500	-1.020%	2	43	+169.072%
2025-10-23	4.9200	4.9200	4.9000	4.9000	-5.769%	2	43	+166.327%
2025-10-22	5.1200	5.2000	5.1200	5.2000	+11.828%	2	43	+150.962%
2025-09-30	4.6500	4.6500	4.6500	4.6500	+66.071%	1	42	+180.645%
2025-09-11	2.7000	2.8000	2.7000	2.8000	+14.286%	3	41	+366.071%
2025-09-10	2.4300	2.4500	2.4300	2.4500	-46.739%	2	42	+432.653%
2025-09-09	4.6500	4.6500	4.6000	4.6000	-11.538%	7	42	+183.696%
2025-08-29	5.1000	5.2000	5.1000	5.2000	+9.474%	3	49	+150.962%
2025-08-28	4.7500	4.7500	4.7500	4.7500	-7.588%	1	49	+174.737%
2025-08-27	5.1400	5.1400	5.1400	5.1400	-6.545%	1	49	+153.891%
2025-08-19	5.0000	5.5000	5.0000	5.5000	+12.245%	4	50	+137.273%
2025-08-15	4.8100	4.9000	4.8100	4.9000	+0.410%	3	50	+166.327%
2025-08-14	4.8000	4.8800	4.8000	4.8800	-2.400%	2	51	+167.418%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+3.520%	1	51	+161.000%
2025-08-11	5.0000	5.0000	4.8300	4.8300	+7.333%	3	51	+170.186%
2025-08-05	4.5500	4.5500	4.5000	4.5000	-10.000%	2	51	+190.000%
2025-08-01	5.0000	5.0000	5.0000	5.0000	+14.943%	1	51	+161.000%
2025-07-31	4.3500	4.3500	4.3500	4.3500	-5.435%	2	51	+200.000%
2025-07-30	4.4900	4.6500	4.4900	4.6000	+1.322%	8	51	+183.696%
2025-07-29	4.5000	4.5400	4.5000	4.5400	-0.220%	2	47	+187.445%
2025-07-28	4.5500	4.7100	4.5500	4.5500	-17.273%	53	47	+186.813%
2025-07-22	5.5000	5.5000	5.5000	5.5000	+5.769%	1	21	+137.273%
2025-07-21	4.9300	5.2000	4.9300	5.2000	+2.161%	2	21	+150.962%
2025-07-18	5.0500	5.0900	5.0500	5.0900	+1.800%	2	20	+156.385%
2025-07-17	4.6000	5.0000	4.6000	5.0000	-4.398%	5	19	+161.000%
2025-07-16	5.0100	5.2300	5.0100	5.2300	+4.600%	2	17	+149.522%
2025-07-10	5.0000	5.0000	5.0000	5.0000	-6.542%	1	18	+161.000%
2025-07-07	5.3500	5.3500	5.3500	5.3500	-3.604%	14	18	+143.925%
2025-06-30	5.3400	5.5500	5.3400	5.5500	-7.500%	2	18	+135.135%
2025-06-27	6.0000	6.0000	6.0000	6.0000	-39.394%	1	18	+117.500%
2025-06-02	9.8000	9.9000	9.8000	9.9000	-15.240%	2	17	+31.818%
2025-05-23	11.6800	11.6800	11.6800	11.6800	+11.663%	2	16	+11.729%
2025-05-15	10.4600	10.4600	10.4600	10.4600	-21.999%	1	16	+24.761%
2025-05-05	13.4100	13.4100	13.4100	13.4100	-13.484%	14	15	-2.685%
2025-04-28	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-15.806%