Dark

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

EOD

Aug 27, 2026

14.85-5.112%(-0.80)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.6500	15.6500	14.6500	14.8500	-5.112%	64	12,319	0.000%
2026-08-26	15.9500	15.9500	15.6000	15.6500	-7.122%	24	12,350	-5.112%
2026-08-25	16.8500	16.8500	16.8500	16.8500	-1.577%	4	12,347	-11.869%
2026-08-24	17.8000	17.8700	17.1200	17.1200	+2.209%	4	12,347	-13.259%
2026-08-21	16.7500	16.9000	16.7500	16.7500	-5.421%	815	12,348	-11.343%
2026-08-20	17.7600	17.8000	17.7100	17.7100	+0.340%	6	11,998	-16.149%
2026-08-19	17.6200	18.8300	16.5600	17.6500	+1.437%	831	11,992	-15.864%
2026-08-18	17.8000	17.8000	17.2200	17.4000	+3.571%	16	11,242	-14.655%
2026-08-17	16.8400	17.2600	16.3500	16.8000	+1.511%	134	11,241	-11.607%
2026-08-14	15.7000	16.5500	15.7000	16.5500	+3.762%	9	11,215	-10.272%
2026-08-13	15.3500	15.9500	15.0000	15.9500	-3.974%	5	11,209	-6.897%
2026-08-12	17.3000	17.3000	16.5000	16.6100	-8.586%	8	11,208	-10.596%
2026-08-11	18.6000	19.0300	18.1700	18.1700	+2.830%	17	11,210	-18.272%
2026-08-10	18.6900	18.6900	17.5900	17.6700	-9.847%	14	11,208	-15.959%
2026-08-07	19.6000	19.7500	19.5000	19.6000	-2.970%	10	11,202	-24.235%
2026-08-06	20.5000	20.5000	20.1300	20.2000	-0.493%	5	11,202	-26.485%
2026-08-05	20.6500	20.6500	20.3000	20.3000	+0.945%	6	11,200	-26.847%
2026-08-04	21.2000	21.2000	19.5500	20.1100	-8.383%	51	11,200	-26.156%
2026-08-03	24.3700	25.5000	21.7000	21.9500	-12.200%	80	11,239	-32.346%
2026-07-31	24.9000	25.8500	24.9000	25.0000	-9.256%	809	11,272	-40.600%
2026-07-30	27.0000	27.5500	26.2500	27.5500	-1.957%	46	10,809	-46.098%
2026-07-29	29.6000	29.6700	28.1000	28.1000	-1.056%	5	10,779	-47.153%
2026-07-28	29.5000	29.5000	28.4000	28.4000	-1.045%	1,251	10,779	-47.711%
2026-07-27	28.0400	28.9500	28.0400	28.7000	-5.437%	35	9,529	-48.258%
2026-07-24	28.1100	30.3500	28.1100	30.3500	+7.055%	616	9,504	-51.071%
2026-07-23	27.6000	29.0000	27.5000	28.3500	+6.981%	199	8,898	-47.619%
2026-07-22	25.6500	26.9500	25.3600	26.5000	+2.002%	31	8,714	-43.962%
2026-07-21	27.8000	27.8000	25.9800	25.9800	-6.108%	439	8,713	-42.841%
2026-07-20	26.3800	28.0000	25.8500	27.6700	+6.669%	696	8,287	-46.332%
2026-07-17	26.7500	27.2000	24.9500	25.9400	-1.181%	213	7,996	-42.753%
2026-07-16	25.0500	26.2700	25.0000	26.2500	+13.391%	79	7,786	-43.429%
2026-07-15	23.7500	24.0000	23.1500	23.1500	-6.728%	66	7,724	-35.853%
2026-07-14	24.2500	24.8200	23.9800	24.8200	+2.435%	1,154	7,661	-40.169%
2026-07-13	21.6400	24.2300	21.6400	24.2300	+18.195%	1,383	6,581	-38.712%
2026-07-10	20.1000	20.5700	20.1000	20.5000	+6.218%	11	5,359	-27.561%
2026-07-09	19.0000	19.6100	18.2300	19.3000	-8.617%	10	5,356	-23.057%
2026-07-08	21.3900	21.3900	21.1200	21.1200	+1.832%	3	5,348	-29.688%
2026-07-07	19.1400	21.0900	19.1400	20.7400	+6.033%	17	5,349	-28.399%
2026-07-06	19.5000	19.5600	19.5000	19.5600	-4.910%	2	5,350	-24.080%
2026-07-02	18.8000	20.8900	18.8000	20.5700	+7.696%	15	5,345	-27.807%
2026-07-01	18.9000	19.1000	18.4500	19.1000	+4.372%	88	5,345	-22.251%
2026-06-30	18.1500	18.7500	18.0500	18.3000	+0.826%	506	5,335	-18.852%
2026-06-29	16.8500	18.3500	16.8500	18.1500	+1.966%	1,184	4,833	-18.182%
2026-06-26	17.0600	17.8000	17.0600	17.8000	+3.790%	12	4,277	-16.573%
2026-06-25	16.9000	17.2600	16.6500	17.1500	+7.862%	224	4,271	-13.411%
2026-06-24	14.6000	15.9000	14.4500	15.9000	+19.639%	1,466	4,070	-6.604%
2026-06-23	12.4000	13.2900	12.4000	13.2900	+12.342%	23	2,655	+11.738%
2026-06-22	11.0000	11.8300	11.0000	11.8300	+11.080%	2	2,649	+25.528%
2026-06-18	11.0500	11.1000	10.6500	10.6500	+3.902%	393	2,255	+39.437%
2026-06-16	10.4000	11.1200	10.2500	10.2500	+0.985%	14	2,255	+44.878%
2026-06-15	10.5000	10.5000	10.1500	10.1500	-9.375%	5	2,136	+46.305%
2026-06-12	12.2900	12.2900	11.2000	11.2000	-13.514%	104	2,136	+32.589%
2026-06-11	12.0000	12.9500	12.0000	12.9500	+28.218%	108	2,136	+14.672%
2026-06-10	9.3800	10.1100	9.3800	10.1000	+1.000%	3	2,132	+47.030%
2026-06-09	8.5000	10.0000	8.5000	10.0000	+6.952%	2	2,129	+48.500%
2026-06-08	9.3500	9.3600	9.3500	9.3500	+22.222%	21	2,127	+58.824%
2026-06-04	8.0000	8.0000	7.6500	7.6500	+2.000%	187	2,128	+94.118%
2026-06-02	7.3500	7.9000	7.3500	7.5000	+3.878%	13	2,122	+98.000%
2026-06-01	8.0100	8.0100	7.2200	7.2200	-18.876%	30	2,116	+105.679%
2026-05-29	8.8000	8.9500	8.7500	8.9000	-6.316%	92	2,091	+66.854%
2026-05-28	9.6100	9.6100	9.5000	9.5000	-14.027%	4	2,075	+56.316%
2026-05-27	10.9500	11.0500	10.9500	11.0500	-2.039%	8	2,079	+34.389%
2026-05-26	10.7000	11.3300	10.7000	11.2800	-7.918%	16	2,078	+31.649%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+3.814%	2	2,077	+21.224%
2026-05-18	12.0000	12.0000	11.6000	11.8000	+8.356%	16	2,072	+25.847%
2026-05-14	11.3500	11.3500	10.8900	10.8900	-9.250%	2	2,072	+36.364%
2026-05-13	12.0000	12.0000	12.0000	12.0000	0.000%	1	2,072	+23.750%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+5.727%	5	2,072	+23.750%
2026-05-11	11.3500	11.3500	11.3500	11.3500	+1.703%	1	2,072	+30.837%
2026-05-07	11.0500	11.1600	11.0500	11.1600	-5.424%	5	2,068	+33.065%
2026-05-06	11.7500	12.0000	11.7500	11.8000	-4.065%	478	2,071	+25.847%
2026-05-04	12.8000	12.8000	12.3000	12.3000	-10.350%	5	1,860	+20.732%
2026-05-01	13.7200	13.7200	13.7200	13.7200	-10.033%	1	1,858	+8.236%
2026-04-29	15.2500	15.2500	15.2500	15.2500	+3.250%	14	1,858	-2.623%
2026-04-28	14.6900	14.7700	14.6900	14.7700	+29.561%	2	1,844	+0.542%
2026-04-22	11.9200	11.9200	11.2000	11.4000	-7.692%	6	1,846	+30.263%
2026-04-21	12.3500	12.3500	12.3500	12.3500	-1.200%	1	1,844	+20.243%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+2.124%	1	1,844	+18.800%
2026-04-17	12.0000	12.2400	12.0000	12.2400	-2.703%	2	1,843	+21.324%
2026-04-16	12.5800	12.5800	12.5800	12.5800	-19.359%	2	1,842	+18.045%
2026-04-14	15.5700	15.6000	15.3500	15.6000	-13.573%	68	1,844	-4.808%
2026-04-13	17.6500	19.6500	17.6500	18.0500	-12.591%	14	1,857	-17.729%
2026-04-10	20.6500	20.6500	20.6500	20.6500	+6.061%	1	1,855	-28.087%
2026-04-09	19.4700	19.4700	19.4700	19.4700	-2.650%	10	1,854	-23.729%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+4.712%	1	1,844	-25.750%
2026-04-06	19.1000	19.1000	19.1000	19.1000	+0.526%	1	1,843	-22.251%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-8.873%	10	1,842	-21.842%
2026-03-30	20.8000	20.8500	20.8000	20.8500	0.000%	14	1,843	-28.777%
2026-03-27	20.8500	20.8500	20.8500	20.8500	+13.008%	2	1,836	-28.777%
2026-03-24	18.4500	18.4500	18.4500	18.4500	-0.806%	2	1,834	-19.512%
2026-03-20	18.6000	18.6000	18.6000	18.6000	+8.140%	7	1,832	-20.161%
2026-03-16	17.2000	17.2000	17.2000	17.2000	-2.106%	1	1,832	-13.663%
2026-03-13	17.0000	17.5700	17.0000	17.5700	+16.977%	3	1,833	-15.481%
2026-03-11	15.0000	15.0200	15.0000	15.0200	-22.974%	3	1,833	-1.132%
2026-03-10	18.8600	19.5000	18.8600	19.5000	-2.354%	2	1,830	-23.846%
2026-03-09	19.9700	19.9700	19.9700	19.9700	+9.126%	1	1,830	-25.638%
2026-03-06	18.3000	18.3000	18.3000	18.3000	+0.164%	1	1,830	-18.852%
2026-03-05	18.9800	18.9800	18.2700	18.2700	-4.595%	3	1,830	-18.719%
2026-03-04	19.1500	19.1500	19.1500	19.1500	-12.955%	30	1,833	-22.454%
2026-02-27	21.7000	22.0000	21.7000	22.0000	+4.315%	13	1,833	-32.500%
2026-02-26	20.8700	21.1500	20.8700	21.0900	+3.892%	154	1,832	-29.587%
2026-02-25	20.3000	20.3000	20.3000	20.3000	-11.354%	1	1,757	-26.847%
2026-02-23	22.9000	22.9000	22.9000	22.9000	+17.738%	400	1,757	-35.153%
2026-02-17	19.4500	19.4500	19.4500	19.4500	+9.270%	350	1,357	-23.650%
2026-02-13	17.8000	17.8000	17.8000	17.8000	-2.838%	1	1,016	-16.573%
2026-02-11	18.0800	18.3200	18.0800	18.3200	+0.055%	2	1,016	-18.941%
2026-02-10	18.3100	18.3100	18.3100	18.3100	-4.236%	14	1,016	-18.897%
2026-02-09	18.9000	19.1200	18.7400	19.1200	-14.145%	45	1,002	-22.333%
2026-02-06	22.2700	22.2700	22.2700	22.2700	-3.174%	2	993	-33.318%
2026-02-05	20.7000	23.0000	20.7000	23.0000	+14.428%	5	991	-35.435%
2026-02-04	20.8800	21.1700	20.0000	20.1000	+5.789%	240	989	-26.119%
2026-02-03	18.4000	19.0000	18.4000	19.0000	+22.186%	17	791	-21.842%
2026-01-30	15.5500	15.5500	15.5500	15.5500	-2.813%	1	789	-4.502%
2026-01-29	16.6400	16.6500	16.0000	16.0000	+19.671%	6	789	-7.188%
2026-01-27	13.3700	13.3700	13.3700	13.3700	-2.409%	1	795	+11.070%
2026-01-23	13.7000	13.7000	13.7000	13.7000	+12.295%	5	795	+8.394%
2026-01-20	12.5100	12.5100	12.2000	12.2000	+7.489%	8	792	+21.721%
2026-01-16	11.3500	11.3500	11.3500	11.3500	+2.715%	1	783	+30.837%
2026-01-15	11.0500	11.0500	11.0500	11.0500	+9.082%	5	783	+34.389%
2026-01-13	10.1300	10.1300	10.1300	10.1300	+2.323%	1	778	+46.594%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-3.883%	1	777	+50.000%
2026-01-02	10.3000	10.3000	10.3000	10.3000	+1.879%	1	776	+44.175%
2025-12-30	10.0500	10.1200	10.0500	10.1100	-3.989%	10	775	+46.884%
2025-12-29	10.5300	10.5300	10.5300	10.5300	-17.412%	1	773	+41.026%
2025-12-18	12.7500	12.7500	12.7500	12.7500	-1.923%	5	772	+16.471%
2025-12-17	13.0000	13.0000	13.0000	13.0000	+13.043%	1	767	+14.231%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-2.872%	1	766	+29.130%
2025-12-12	12.0100	12.0100	11.8400	11.8400	+2.957%	6	765	+25.422%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+22.995%	5	760	+29.130%
2025-12-08	9.3500	9.3500	9.3500	9.3500	-1.579%	2	760	+58.824%
2025-12-05	9.5000	9.5000	9.5000	9.5000	-12.844%	1	760	+56.316%
2025-12-03	10.9000	10.9000	10.9000	10.9000	-6.438%	1	761	+36.239%
2025-11-25	12.4000	12.4000	11.6500	11.6500	-6.501%	14	760	+27.468%
2025-11-21	11.9000	12.4600	11.9000	12.4600	+31.852%	10	760	+19.181%
2025-11-20	9.5000	9.5000	9.4500	9.4500	+13.855%	5	755	+57.143%
2025-11-19	8.3000	8.3000	8.3000	8.3000	-4.046%	2	753	+78.916%
2025-11-14	8.6500	8.6500	8.6500	8.6500	+0.581%	1	753	+71.676%
2025-11-13	8.1800	8.6000	8.1800	8.6000	+11.543%	3	752	+72.674%
2025-11-12	7.3800	7.7100	7.3800	7.7100	+7.832%	3	752	+92.607%
2025-11-07	7.1400	7.1500	7.1400	7.1500	+8.498%	2	750	+107.692%
2025-11-04	6.5000	6.5900	6.5000	6.5900	+1.229%	2	751	+125.341%
2025-10-31	6.4300	6.5100	6.4300	6.5100	-0.913%	2	751	+128.111%
2025-10-30	6.4700	6.5700	6.4700	6.5700	+20.772%	2	752	+126.027%
2025-10-28	5.4100	5.4400	5.4100	5.4400	-0.548%	2	752	+172.978%
2025-10-27	5.4600	5.4700	5.4600	5.4700	-7.757%	2	752	+171.481%
2025-10-22	5.7000	5.9300	5.7000	5.9300	-1.167%	2	752	+150.422%
2025-10-21	6.0000	6.0000	6.0000	6.0000	-3.226%	1	753	+147.500%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+25.253%	5	753	+139.516%
2025-10-15	4.9400	4.9500	4.9400	4.9500	+13.272%	4	748	+200.000%
2025-10-13	4.3700	4.3700	4.3700	4.3700	-11.538%	2	752	+239.817%
2025-10-06	4.9400	4.9400	4.9400	4.9400	-5.725%	1	750	+200.607%
2025-09-26	5.2400	5.2400	5.2400	5.2400	+9.167%	1	750	+183.397%
2025-09-25	5.0000	5.0000	4.8000	4.8000	+28.000%	3	750	+209.375%
2025-09-19	4.0500	4.0500	3.7500	3.7500	-7.862%	6	747	+296.000%
2025-09-18	4.0700	4.0700	4.0700	4.0700	+14.648%	62	742	+264.865%
2025-09-12	3.5000	3.5500	3.5000	3.5500	+42.000%	2	804	+318.310%
2025-09-10	4.1500	4.1500	2.5000	2.5000	-50.000%	3	802	+494.000%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+4.167%	1	802	+197.000%
2025-09-08	4.8000	4.8000	4.8000	4.8000	-27.273%	699	802	+209.375%
2025-08-20	6.8000	6.8000	6.6000	6.6000	+20.438%	7	103	+125.000%
2025-08-18	5.3800	5.4800	5.3800	5.4800	-0.364%	2	107	+170.985%
2025-08-07	5.5000	5.5000	5.5000	5.5000	+1.103%	1	107	+170.000%
2025-08-04	5.3600	5.4400	5.3600	5.4400	-0.730%	2	106	+172.978%
2025-08-01	5.4800	5.5500	5.4800	5.4800	+11.609%	3	105	+170.985%
2025-07-31	4.9100	4.9100	4.9100	4.9100	-5.577%	10	104	+202.444%
2025-07-30	5.2000	5.2000	5.2000	5.2000	+0.775%	1	104	+185.577%
2025-07-29	5.0800	5.1600	5.0000	5.1600	-0.386%	3	103	+187.791%
2025-07-28	5.1800	5.1800	5.1800	5.1800	-9.123%	10	101	+186.680%
2025-07-18	5.4900	5.7000	5.4900	5.7000	+3.636%	2	91	+160.526%
2025-07-17	5.4000	5.7000	5.3000	5.5000	-7.407%	8	90	+170.000%
2025-07-16	5.6800	5.9400	5.6800	5.9400	+3.846%	2	85	+150.000%
2025-07-03	5.7200	5.7200	5.7200	5.7200	-1.379%	10	74	+159.615%
2025-07-02	5.8000	5.8000	5.8000	5.8000	-8.373%	3	74	+156.034%
2025-06-30	5.5000	6.3300	5.5000	6.3300	-9.829%	5	77	+134.597%
2025-06-23	7.0200	7.0200	7.0200	7.0200	+8.837%	4	76	+111.538%
2025-06-18	6.4300	6.4500	6.4300	6.4500	-2.273%	63	9	+130.233%
2025-06-12	7.3600	7.3600	6.3000	6.6000	-28.261%	8	9	+125.000%
2025-06-11	9.2000	9.2000	9.2000	9.2000	-8.000%	1	7	+61.413%
2025-06-06	10.0000	10.0000	10.0000	10.0000	-6.542%	8	6	+48.500%
2025-06-05	10.7000	10.7000	10.7000	10.7000	-18.321%	1	6	+38.785%
2025-05-23	13.1000	13.1000	13.1000	13.1000	+3.150%	2	6	+13.359%
2025-05-21	12.7000	12.7000	12.7000	12.7000	-15.333%	1	6	+16.929%
2025-05-05	15.0000	15.0000	15.0000	15.0000	-16.898%	4	5	-1.000%
2025-04-25	18.0500	18.0500	18.0500	18.0500	0.000%	2	1	-17.729%