Dark

ORCL20270617P120
ORCL Jun 17 2027 120.00 Put (ORCL270617P00120000)
option OPRA

EOD

Jul 1, 2026

19.10+4.372%(+0.80)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.9000	19.1000	18.4500	19.1000	+4.372%	88	5,345	0.000%
2026-06-30	18.1500	18.7500	18.0500	18.3000	+0.826%	506	5,335	+4.372%
2026-06-29	16.8500	18.3500	16.8500	18.1500	+1.966%	1,184	4,833	+5.234%
2026-06-26	17.0600	17.8000	17.0600	17.8000	+3.790%	12	4,277	+7.303%
2026-06-25	16.9000	17.2600	16.6500	17.1500	+7.862%	224	4,271	+11.370%
2026-06-24	14.6000	15.9000	14.4500	15.9000	+19.639%	1,466	4,070	+20.126%
2026-06-23	12.4000	13.2900	12.4000	13.2900	+12.342%	23	2,655	+43.717%
2026-06-22	11.0000	11.8300	11.0000	11.8300	+11.080%	2	2,649	+61.454%
2026-06-18	11.0500	11.1000	10.6500	10.6500	+3.902%	393	2,255	+79.343%
2026-06-16	10.4000	11.1200	10.2500	10.2500	+0.985%	14	2,255	+86.341%
2026-06-15	10.5000	10.5000	10.1500	10.1500	-9.375%	5	2,136	+88.177%
2026-06-12	12.2900	12.2900	11.2000	11.2000	-13.514%	104	2,136	+70.536%
2026-06-11	12.0000	12.9500	12.0000	12.9500	+28.218%	108	2,136	+47.490%
2026-06-10	9.3800	10.1100	9.3800	10.1000	+1.000%	3	2,132	+89.109%
2026-06-09	8.5000	10.0000	8.5000	10.0000	+6.952%	2	2,129	+91.000%
2026-06-08	9.3500	9.3600	9.3500	9.3500	+22.222%	21	2,127	+104.278%
2026-06-04	8.0000	8.0000	7.6500	7.6500	+2.000%	187	2,128	+149.673%
2026-06-02	7.3500	7.9000	7.3500	7.5000	+3.878%	13	2,122	+154.667%
2026-06-01	8.0100	8.0100	7.2200	7.2200	-18.876%	30	2,116	+164.543%
2026-05-29	8.8000	8.9500	8.7500	8.9000	-6.316%	92	2,091	+114.607%
2026-05-28	9.6100	9.6100	9.5000	9.5000	-14.027%	4	2,075	+101.053%
2026-05-27	10.9500	11.0500	10.9500	11.0500	-2.039%	8	2,079	+72.851%
2026-05-26	10.7000	11.3300	10.7000	11.2800	-7.918%	16	2,078	+69.326%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+3.814%	2	2,077	+55.918%
2026-05-18	12.0000	12.0000	11.6000	11.8000	+8.356%	16	2,072	+61.864%
2026-05-14	11.3500	11.3500	10.8900	10.8900	-9.250%	2	2,072	+75.390%
2026-05-13	12.0000	12.0000	12.0000	12.0000	0.000%	1	2,072	+59.167%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+5.727%	5	2,072	+59.167%
2026-05-11	11.3500	11.3500	11.3500	11.3500	+1.703%	1	2,072	+68.282%
2026-05-07	11.0500	11.1600	11.0500	11.1600	-5.424%	5	2,068	+71.147%
2026-05-06	11.7500	12.0000	11.7500	11.8000	-4.065%	478	2,071	+61.864%
2026-05-04	12.8000	12.8000	12.3000	12.3000	-10.350%	5	1,860	+55.285%
2026-05-01	13.7200	13.7200	13.7200	13.7200	-10.033%	1	1,858	+39.213%
2026-04-29	15.2500	15.2500	15.2500	15.2500	+3.250%	14	1,858	+25.246%
2026-04-28	14.6900	14.7700	14.6900	14.7700	+29.561%	2	1,844	+29.316%
2026-04-22	11.9200	11.9200	11.2000	11.4000	-7.692%	6	1,846	+67.544%
2026-04-21	12.3500	12.3500	12.3500	12.3500	-1.200%	1	1,844	+54.656%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+2.124%	1	1,844	+52.800%
2026-04-17	12.0000	12.2400	12.0000	12.2400	-2.703%	2	1,843	+56.046%
2026-04-16	12.5800	12.5800	12.5800	12.5800	-19.359%	2	1,842	+51.828%
2026-04-14	15.5700	15.6000	15.3500	15.6000	-13.573%	68	1,844	+22.436%
2026-04-13	17.6500	19.6500	17.6500	18.0500	-12.591%	14	1,857	+5.817%
2026-04-10	20.6500	20.6500	20.6500	20.6500	+6.061%	1	1,855	-7.506%
2026-04-09	19.4700	19.4700	19.4700	19.4700	-2.650%	10	1,854	-1.900%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+4.712%	1	1,844	-4.500%
2026-04-06	19.1000	19.1000	19.1000	19.1000	+0.526%	1	1,843	0.000%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-8.873%	10	1,842	+0.526%
2026-03-30	20.8000	20.8500	20.8000	20.8500	0.000%	14	1,843	-8.393%
2026-03-27	20.8500	20.8500	20.8500	20.8500	+13.008%	2	1,836	-8.393%
2026-03-24	18.4500	18.4500	18.4500	18.4500	-0.806%	2	1,834	+3.523%
2026-03-20	18.6000	18.6000	18.6000	18.6000	+8.140%	7	1,832	+2.688%
2026-03-16	17.2000	17.2000	17.2000	17.2000	-2.106%	1	1,832	+11.047%
2026-03-13	17.0000	17.5700	17.0000	17.5700	+16.977%	3	1,833	+8.708%
2026-03-11	15.0000	15.0200	15.0000	15.0200	-22.974%	3	1,833	+27.164%
2026-03-10	18.8600	19.5000	18.8600	19.5000	-2.354%	2	1,830	-2.051%
2026-03-09	19.9700	19.9700	19.9700	19.9700	+9.126%	1	1,830	-4.357%
2026-03-06	18.3000	18.3000	18.3000	18.3000	+0.164%	1	1,830	+4.372%
2026-03-05	18.9800	18.9800	18.2700	18.2700	-4.595%	3	1,830	+4.543%
2026-03-04	19.1500	19.1500	19.1500	19.1500	-12.955%	30	1,833	-0.261%
2026-02-27	21.7000	22.0000	21.7000	22.0000	+4.315%	13	1,833	-13.182%
2026-02-26	20.8700	21.1500	20.8700	21.0900	+3.892%	154	1,832	-9.436%
2026-02-25	20.3000	20.3000	20.3000	20.3000	-11.354%	1	1,757	-5.911%
2026-02-23	22.9000	22.9000	22.9000	22.9000	+17.738%	400	1,757	-16.594%
2026-02-17	19.4500	19.4500	19.4500	19.4500	+9.270%	350	1,357	-1.799%
2026-02-13	17.8000	17.8000	17.8000	17.8000	-2.838%	1	1,016	+7.303%
2026-02-11	18.0800	18.3200	18.0800	18.3200	+0.055%	2	1,016	+4.258%
2026-02-10	18.3100	18.3100	18.3100	18.3100	-4.236%	14	1,016	+4.315%
2026-02-09	18.9000	19.1200	18.7400	19.1200	-14.145%	45	1,002	-0.105%
2026-02-06	22.2700	22.2700	22.2700	22.2700	-3.174%	2	993	-14.234%
2026-02-05	20.7000	23.0000	20.7000	23.0000	+14.428%	5	991	-16.957%
2026-02-04	20.8800	21.1700	20.0000	20.1000	+5.789%	240	989	-4.975%
2026-02-03	18.4000	19.0000	18.4000	19.0000	+22.186%	17	791	+0.526%
2026-01-30	15.5500	15.5500	15.5500	15.5500	-2.813%	1	789	+22.830%
2026-01-29	16.6400	16.6500	16.0000	16.0000	+19.671%	6	789	+19.375%
2026-01-27	13.3700	13.3700	13.3700	13.3700	-2.409%	1	795	+42.857%
2026-01-23	13.7000	13.7000	13.7000	13.7000	+12.295%	5	795	+39.416%
2026-01-20	12.5100	12.5100	12.2000	12.2000	+7.489%	8	792	+56.557%
2026-01-16	11.3500	11.3500	11.3500	11.3500	+2.715%	1	783	+68.282%
2026-01-15	11.0500	11.0500	11.0500	11.0500	+9.082%	5	783	+72.851%
2026-01-13	10.1300	10.1300	10.1300	10.1300	+2.323%	1	778	+88.549%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-3.883%	1	777	+92.929%
2026-01-02	10.3000	10.3000	10.3000	10.3000	+1.879%	1	776	+85.437%
2025-12-30	10.0500	10.1200	10.0500	10.1100	-3.989%	10	775	+88.922%
2025-12-29	10.5300	10.5300	10.5300	10.5300	-17.412%	1	773	+81.387%
2025-12-18	12.7500	12.7500	12.7500	12.7500	-1.923%	5	772	+49.804%
2025-12-17	13.0000	13.0000	13.0000	13.0000	+13.043%	1	767	+46.923%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-2.872%	1	766	+66.087%
2025-12-12	12.0100	12.0100	11.8400	11.8400	+2.957%	6	765	+61.318%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+22.995%	5	760	+66.087%
2025-12-08	9.3500	9.3500	9.3500	9.3500	-1.579%	2	760	+104.278%
2025-12-05	9.5000	9.5000	9.5000	9.5000	-12.844%	1	760	+101.053%
2025-12-03	10.9000	10.9000	10.9000	10.9000	-6.438%	1	761	+75.229%
2025-11-25	12.4000	12.4000	11.6500	11.6500	-6.501%	14	760	+63.948%
2025-11-21	11.9000	12.4600	11.9000	12.4600	+31.852%	10	760	+53.291%
2025-11-20	9.5000	9.5000	9.4500	9.4500	+13.855%	5	755	+102.116%
2025-11-19	8.3000	8.3000	8.3000	8.3000	-4.046%	2	753	+130.120%
2025-11-14	8.6500	8.6500	8.6500	8.6500	+0.581%	1	753	+120.809%
2025-11-13	8.1800	8.6000	8.1800	8.6000	+11.543%	3	752	+122.093%
2025-11-12	7.3800	7.7100	7.3800	7.7100	+7.832%	3	752	+147.730%
2025-11-07	7.1400	7.1500	7.1400	7.1500	+8.498%	2	750	+167.133%
2025-11-04	6.5000	6.5900	6.5000	6.5900	+1.229%	2	751	+189.833%
2025-10-31	6.4300	6.5100	6.4300	6.5100	-0.913%	2	751	+193.395%
2025-10-30	6.4700	6.5700	6.4700	6.5700	+20.772%	2	752	+190.715%
2025-10-28	5.4100	5.4400	5.4100	5.4400	-0.548%	2	752	+251.103%
2025-10-27	5.4600	5.4700	5.4600	5.4700	-7.757%	2	752	+249.177%
2025-10-22	5.7000	5.9300	5.7000	5.9300	-1.167%	2	752	+222.091%
2025-10-21	6.0000	6.0000	6.0000	6.0000	-3.226%	1	753	+218.333%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+25.253%	5	753	+208.065%
2025-10-15	4.9400	4.9500	4.9400	4.9500	+13.272%	4	748	+285.859%
2025-10-13	4.3700	4.3700	4.3700	4.3700	-11.538%	2	752	+337.071%
2025-10-06	4.9400	4.9400	4.9400	4.9400	-5.725%	1	750	+286.640%
2025-09-26	5.2400	5.2400	5.2400	5.2400	+9.167%	1	750	+264.504%
2025-09-25	5.0000	5.0000	4.8000	4.8000	+28.000%	3	750	+297.917%
2025-09-19	4.0500	4.0500	3.7500	3.7500	-7.862%	6	747	+409.333%
2025-09-18	4.0700	4.0700	4.0700	4.0700	+14.648%	62	742	+369.287%
2025-09-12	3.5000	3.5500	3.5000	3.5500	+42.000%	2	804	+438.028%
2025-09-10	4.1500	4.1500	2.5000	2.5000	-50.000%	3	802	+664.000%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+4.167%	1	802	+282.000%
2025-09-08	4.8000	4.8000	4.8000	4.8000	-27.273%	699	802	+297.917%
2025-08-20	6.8000	6.8000	6.6000	6.6000	+20.438%	7	103	+189.394%
2025-08-18	5.3800	5.4800	5.3800	5.4800	-0.364%	2	107	+248.540%
2025-08-07	5.5000	5.5000	5.5000	5.5000	+1.103%	1	107	+247.273%
2025-08-04	5.3600	5.4400	5.3600	5.4400	-0.730%	2	106	+251.103%
2025-08-01	5.4800	5.5500	5.4800	5.4800	+11.609%	3	105	+248.540%
2025-07-31	4.9100	4.9100	4.9100	4.9100	-5.577%	10	104	+289.002%
2025-07-30	5.2000	5.2000	5.2000	5.2000	+0.775%	1	104	+267.308%
2025-07-29	5.0800	5.1600	5.0000	5.1600	-0.386%	3	103	+270.155%
2025-07-28	5.1800	5.1800	5.1800	5.1800	-9.123%	10	101	+268.726%
2025-07-18	5.4900	5.7000	5.4900	5.7000	+3.636%	2	91	+235.088%
2025-07-17	5.4000	5.7000	5.3000	5.5000	-7.407%	8	90	+247.273%
2025-07-16	5.6800	5.9400	5.6800	5.9400	+3.846%	2	85	+221.549%
2025-07-03	5.7200	5.7200	5.7200	5.7200	-1.379%	10	74	+233.916%
2025-07-02	5.8000	5.8000	5.8000	5.8000	-8.373%	3	74	+229.310%
2025-06-30	5.5000	6.3300	5.5000	6.3300	-9.829%	5	77	+201.738%
2025-06-23	7.0200	7.0200	7.0200	7.0200	+8.837%	4	76	+172.080%
2025-06-18	6.4300	6.4500	6.4300	6.4500	-2.273%	63	9	+196.124%
2025-06-12	7.3600	7.3600	6.3000	6.6000	-28.261%	8	9	+189.394%
2025-06-11	9.2000	9.2000	9.2000	9.2000	-8.000%	1	7	+107.609%
2025-06-06	10.0000	10.0000	10.0000	10.0000	-6.542%	8	6	+91.000%
2025-06-05	10.7000	10.7000	10.7000	10.7000	-18.321%	1	6	+78.505%
2025-05-23	13.1000	13.1000	13.1000	13.1000	+3.150%	2	6	+45.802%
2025-05-21	12.7000	12.7000	12.7000	12.7000	-15.333%	1	6	+50.394%
2025-05-05	15.0000	15.0000	15.0000	15.0000	-16.898%	4	5	+27.333%
2025-04-25	18.0500	18.0500	18.0500	18.0500	0.000%	2	1	+5.817%