Dark

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

EOD

Jul 1, 2026

16.95+8.307%(+1.30)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.4500	16.9500	16.4000	16.9500	+8.307%	38	1,594	0.000%
2026-06-29	15.9000	15.9500	15.6500	15.6500	+0.321%	112	1,568	+8.307%
2026-06-26	15.6000	15.6000	15.6000	15.6000	+4.698%	13	1,505	+8.654%
2026-06-25	14.8800	14.9000	14.8800	14.9000	+7.194%	42	1,492	+13.758%
2026-06-24	13.9000	13.9000	13.9000	13.9000	+24.329%	750	1,450	+21.942%
2026-06-23	11.1800	11.1800	11.1800	11.1800	+7.191%	1	700	+51.610%
2026-06-22	10.4300	10.4300	10.4300	10.4300	+14.239%	1	700	+62.512%
2026-06-16	9.1300	9.1300	9.1300	9.1300	-5.389%	2	700	+85.652%
2026-06-15	9.6500	9.6500	9.6500	9.6500	-16.450%	1	698	+75.648%
2026-06-11	10.5500	11.5500	10.5500	11.5500	+32.000%	2	698	+46.753%
2026-06-10	8.7500	8.7500	8.7500	8.7500	+31.381%	1	698	+93.714%
2026-06-04	6.9000	6.9500	6.6600	6.6600	+7.419%	44	697	+154.505%
2026-06-02	6.2000	6.2000	6.2000	6.2000	-20.513%	5	678	+173.387%
2026-05-29	7.7500	7.8500	7.7500	7.8000	-6.024%	70	673	+117.308%
2026-05-28	8.3000	8.3000	8.3000	8.3000	-14.433%	1	624	+104.217%
2026-05-27	9.6000	9.7000	9.6000	9.7000	-0.919%	26	624	+74.742%
2026-05-26	9.7500	9.9500	9.7300	9.7900	-8.930%	39	599	+73.136%
2026-05-20	10.7500	10.7500	10.7500	10.7500	+6.436%	2	574	+57.674%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+4.124%	30	572	+67.822%
2026-05-14	9.7000	9.7000	9.7000	9.7000	-3.674%	1	561	+74.742%
2026-05-13	10.0700	10.0700	10.0700	10.0700	+0.700%	2	562	+68.322%
2026-05-11	10.2000	10.2000	10.0000	10.0000	-4.762%	2	562	+69.500%
2026-05-06	10.7500	10.7500	10.5000	10.5000	-4.197%	2	563	+61.429%
2026-05-05	10.9600	10.9600	10.9600	10.9600	-6.325%	1	563	+54.653%
2026-05-04	11.7000	11.7000	11.7000	11.7000	-6.175%	2	562	+44.872%
2026-05-01	12.4700	12.4700	12.4700	12.4700	-8.978%	2	562	+35.926%
2026-04-30	13.7000	13.7000	13.7000	13.7000	+2.239%	11	562	+23.723%
2026-04-29	13.4000	13.4000	13.4000	13.4000	+15.021%	1	562	+26.493%
2026-04-24	11.3500	11.6500	11.3500	11.6500	+1.304%	38	561	+45.494%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+9.212%	1	534	+47.391%
2026-04-21	10.5300	10.5300	10.5300	10.5300	-5.561%	1	535	+60.969%
2026-04-20	10.8500	11.3000	10.8500	11.1500	+0.090%	70	535	+52.018%
2026-04-16	11.1400	11.1400	11.1400	11.1400	-18.745%	1	535	+52.154%
2026-04-14	13.1200	13.7200	13.1200	13.7100	-16.959%	32	534	+23.632%
2026-04-13	16.5000	16.5100	16.5000	16.5100	-10.757%	15	540	+2.665%
2026-04-10	18.4400	18.5000	18.4300	18.5000	+6.322%	24	525	-8.378%
2026-04-09	17.4000	17.4000	17.4000	17.4000	-4.396%	2	514	-2.586%
2026-04-07	18.2000	18.2000	18.2000	18.2000	-4.612%	4	512	-6.868%
2026-03-27	19.0900	19.0900	19.0800	19.0800	+23.495%	4	515	-11.164%
2026-03-16	15.4500	15.4500	15.4500	15.4500	+10.357%	3	515	+9.709%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-20.455%	1	515	+21.071%
2026-03-10	17.6000	17.6000	17.6000	17.6000	-15.950%	1	515	-3.693%
2026-02-23	20.7500	20.9500	20.7500	20.9400	+23.176%	3	514	-19.054%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+3.030%	1	515	-0.294%
2026-02-19	16.5000	16.5000	16.5000	16.5000	-2.941%	1	515	+2.727%
2026-02-13	17.0000	17.0000	17.0000	17.0000	0.000%	1	516	-0.294%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-1.163%	1	516	-0.294%
2026-02-09	17.2000	17.2000	17.2000	17.2000	-15.146%	2	515	-1.453%
2026-02-05	19.8500	20.6500	19.8500	20.2700	+26.688%	31	517	-16.379%
2026-02-03	16.0000	16.0000	16.0000	16.0000	+10.421%	1	546	+5.938%
2026-01-29	14.3000	14.4900	14.3000	14.4900	+28.344%	486	545	+16.977%
2026-01-26	11.1500	11.2900	11.1500	11.2900	-4.322%	31	113	+50.133%
2026-01-23	12.3100	12.7500	11.8000	11.8000	-3.673%	39	84	+43.644%
2026-01-21	12.2500	12.2500	12.2500	12.2500	+9.277%	1	52	+38.367%
2026-01-20	11.2100	11.2100	11.2100	11.2100	+9.902%	1	52	+51.204%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+15.254%	1	51	+66.176%
2026-01-13	8.8800	8.8800	8.8500	8.8500	+2.312%	2	51	+91.525%
2026-01-12	8.6200	8.6500	8.6200	8.6500	-3.889%	2	50	+95.954%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+0.559%	3	49	+88.333%
2025-12-30	8.9000	8.9500	8.9000	8.9500	-4.584%	11	49	+89.385%
2025-12-29	9.3000	9.3800	9.3000	9.3800	-4.578%	2	43	+80.704%
2025-12-11	9.8300	9.8300	9.8300	9.8300	+26.350%	1	42	+72.431%
2025-12-10	7.7300	7.7800	7.7300	7.7800	-19.794%	2	42	+117.866%
2025-12-03	9.7000	9.7000	9.7000	9.7000	-2.020%	2	42	+74.742%
2025-12-02	9.4000	9.9000	9.4000	9.9000	+2.591%	4	42	+71.212%
2025-11-26	9.6500	9.6500	9.6500	9.6500	-5.113%	1	42	+75.648%
2025-11-24	10.1700	10.1700	10.1700	10.1700	-4.507%	1	42	+66.667%
2025-11-21	10.6500	10.6500	10.6500	10.6500	+55.474%	2	42	+59.155%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+9.952%	1	44	+147.445%
2025-11-07	6.2200	6.2300	6.2200	6.2300	+9.298%	2	43	+172.071%
2025-11-05	5.7000	5.7000	5.7000	5.7000	-1.213%	2	42	+197.368%
2025-11-04	5.8000	5.8000	5.7700	5.7700	-0.173%	2	42	+193.761%
2025-10-31	5.6500	5.7800	5.6500	5.7800	+0.697%	2	41	+193.253%
2025-10-30	5.5300	5.7400	5.5300	5.7400	+19.087%	2	42	+195.296%
2025-10-28	4.8000	4.8200	4.8000	4.8200	-0.619%	2	42	+251.660%
2025-10-27	4.8700	4.8700	4.8500	4.8500	-1.020%	2	43	+249.485%
2025-10-23	4.9200	4.9200	4.9000	4.9000	-5.769%	2	43	+245.918%
2025-10-22	5.1200	5.2000	5.1200	5.2000	+11.828%	2	43	+225.962%
2025-09-30	4.6500	4.6500	4.6500	4.6500	+66.071%	1	42	+264.516%
2025-09-11	2.7000	2.8000	2.7000	2.8000	+14.286%	3	41	+505.357%
2025-09-10	2.4300	2.4500	2.4300	2.4500	-46.739%	2	42	+591.837%
2025-09-09	4.6500	4.6500	4.6000	4.6000	-11.538%	7	42	+268.478%
2025-08-29	5.1000	5.2000	5.1000	5.2000	+9.474%	3	49	+225.962%
2025-08-28	4.7500	4.7500	4.7500	4.7500	-7.588%	1	49	+256.842%
2025-08-27	5.1400	5.1400	5.1400	5.1400	-6.545%	1	49	+229.767%
2025-08-19	5.0000	5.5000	5.0000	5.5000	+12.245%	4	50	+208.182%
2025-08-15	4.8100	4.9000	4.8100	4.9000	+0.410%	3	50	+245.918%
2025-08-14	4.8000	4.8800	4.8000	4.8800	-2.400%	2	51	+247.336%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+3.520%	1	51	+239.000%
2025-08-11	5.0000	5.0000	4.8300	4.8300	+7.333%	3	51	+250.932%
2025-08-05	4.5500	4.5500	4.5000	4.5000	-10.000%	2	51	+276.667%
2025-08-01	5.0000	5.0000	5.0000	5.0000	+14.943%	1	51	+239.000%
2025-07-31	4.3500	4.3500	4.3500	4.3500	-5.435%	2	51	+289.655%
2025-07-30	4.4900	4.6500	4.4900	4.6000	+1.322%	8	51	+268.478%
2025-07-29	4.5000	4.5400	4.5000	4.5400	-0.220%	2	47	+273.348%
2025-07-28	4.5500	4.7100	4.5500	4.5500	-17.273%	53	47	+272.527%
2025-07-22	5.5000	5.5000	5.5000	5.5000	+5.769%	1	21	+208.182%
2025-07-21	4.9300	5.2000	4.9300	5.2000	+2.161%	2	21	+225.962%
2025-07-18	5.0500	5.0900	5.0500	5.0900	+1.800%	2	20	+233.006%
2025-07-17	4.6000	5.0000	4.6000	5.0000	-4.398%	5	19	+239.000%
2025-07-16	5.0100	5.2300	5.0100	5.2300	+4.600%	2	17	+224.092%
2025-07-10	5.0000	5.0000	5.0000	5.0000	-6.542%	1	18	+239.000%
2025-07-07	5.3500	5.3500	5.3500	5.3500	-3.604%	14	18	+216.822%
2025-06-30	5.3400	5.5500	5.3400	5.5500	-7.500%	2	18	+205.405%
2025-06-27	6.0000	6.0000	6.0000	6.0000	-39.394%	1	18	+182.500%
2025-06-02	9.8000	9.9000	9.8000	9.9000	-15.240%	2	17	+71.212%
2025-05-23	11.6800	11.6800	11.6800	11.6800	+11.663%	2	16	+45.120%
2025-05-15	10.4600	10.4600	10.4600	10.4600	-21.999%	1	16	+62.046%
2025-05-05	13.4100	13.4100	13.4100	13.4100	-13.484%	14	15	+26.398%
2025-04-28	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	+9.355%