Dark

ORCL20270617P125
ORCL Jun 17 2027 125.00 Put (ORCL270617P00125000)
option OPRA

EOD

Aug 27, 2026

16.90-6.371%(-1.15)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.0700	17.9000	16.9000	16.9000	-6.371%	62	3,692	0.000%
2026-08-26	17.5000	18.1000	17.5000	18.0500	-4.749%	26	3,727	-6.371%
2026-08-25	19.3000	19.3000	18.9500	18.9500	-6.188%	14	3,731	-10.818%
2026-08-24	20.2200	20.2200	20.2000	20.2000	+5.208%	2	3,729	-16.337%
2026-08-21	19.2000	19.2000	19.2000	19.2000	-5.325%	2	3,729	-11.979%
2026-08-19	21.3600	21.3600	20.2800	20.2800	+2.166%	3	3,729	-16.667%
2026-08-18	19.8500	19.8500	19.8500	19.8500	+5.082%	2	3,730	-14.861%
2026-08-17	19.2500	19.2500	18.8900	18.8900	-0.317%	6	3,730	-10.535%
2026-08-14	18.0800	19.0000	18.0800	18.9500	+4.408%	4	3,727	-10.818%
2026-08-13	18.0000	18.1500	17.3000	18.1500	-1.626%	9	3,724	-6.887%
2026-08-12	17.8000	19.4000	17.8000	18.4500	-10.044%	38	3,729	-8.401%
2026-08-11	21.0000	21.1400	20.3400	20.5100	+4.910%	605	3,603	-17.601%
2026-08-10	21.0000	21.0000	19.5500	19.5500	-9.700%	45	3,712	-13.555%
2026-08-07	21.7800	21.8000	21.6500	21.6500	-2.477%	6	3,716	-21.940%
2026-08-06	22.7200	22.7200	22.2000	22.2000	-2.632%	2	3,720	-23.874%
2026-08-05	22.6000	22.8000	22.6000	22.8000	+0.930%	2	3,722	-25.877%
2026-08-04	23.4500	23.4500	22.3700	22.5900	-7.037%	7	3,722	-25.188%
2026-08-03	26.1900	26.1900	24.3000	24.3000	-11.636%	16	3,723	-30.453%
2026-07-31	28.7000	28.7500	27.5000	27.5000	-4.181%	7	3,729	-38.545%
2026-07-30	30.1000	30.2100	28.7000	28.7000	-8.160%	762	3,728	-41.115%
2026-07-29	32.0000	33.1500	31.2500	31.2500	+1.428%	20	2,970	-45.920%
2026-07-28	30.8500	30.8500	30.8100	30.8100	-2.035%	3	2,954	-45.148%
2026-07-27	31.7500	31.7500	31.1500	31.4500	-5.979%	7	2,952	-46.264%
2026-07-24	32.9100	33.4500	32.2500	33.4500	+7.834%	38	2,949	-49.477%
2026-07-23	30.3000	31.0200	30.3000	31.0200	+4.656%	2	2,926	-45.519%
2026-07-22	28.3900	29.6400	28.3900	29.6400	+3.275%	35	2,924	-42.982%
2026-07-21	29.4000	29.4000	28.7000	28.7000	-5.030%	19	2,924	-41.115%
2026-07-20	29.1000	30.6500	28.8500	30.2200	+5.664%	95	2,905	-44.077%
2026-07-17	29.5000	29.6200	27.7000	28.6000	-1.209%	217	2,895	-40.909%
2026-07-16	27.4700	29.0000	27.4700	28.9500	+12.646%	675	2,698	-41.623%
2026-07-15	26.3000	26.3000	25.7000	25.7000	-7.220%	13	2,077	-34.241%
2026-07-14	26.0900	27.7000	26.0900	27.7000	+5.725%	124	2,067	-38.989%
2026-07-13	25.0000	26.2000	25.0000	26.2000	+16.704%	12	2,032	-35.496%
2026-07-10	23.1200	23.1200	22.4500	22.4500	+3.791%	3	2,026	-24.722%
2026-07-09	21.5200	21.6300	21.5000	21.6300	-6.566%	3	2,023	-21.868%
2026-07-07	23.3900	23.5600	23.1500	23.1500	+5.756%	205	2,022	-26.998%
2026-07-06	22.7000	22.7000	21.6000	21.8900	-5.238%	54	1,861	-22.796%
2026-07-02	20.7000	23.4700	20.7000	23.1000	+8.197%	22	1,824	-26.840%
2026-07-01	20.9500	21.5000	20.5300	21.3500	+4.657%	62	1,824	-20.843%
2026-06-29	18.6500	20.8000	18.6500	20.4000	+4.082%	142	1,781	-17.157%
2026-06-26	19.4500	19.6000	19.2000	19.6000	+3.158%	496	1,694	-13.776%
2026-06-25	19.2500	19.2500	19.0000	19.0000	+4.510%	306	1,294	-11.053%
2026-06-24	16.5300	18.1800	16.5300	18.1800	+16.538%	7	991	-7.041%
2026-06-23	14.0000	15.6000	14.0000	15.6000	+24.700%	76	984	+8.333%
2026-06-18	12.6000	12.6000	12.5100	12.5100	+4.511%	8	926	+35.092%
2026-06-17	11.9700	11.9700	11.9700	11.9700	-0.250%	1	926	+41.186%
2026-06-16	11.6500	12.0000	11.6500	12.0000	-13.357%	2	926	+40.833%
2026-06-12	13.7500	13.8500	13.7500	13.8500	+0.362%	4	921	+22.022%
2026-06-11	14.1500	14.1500	13.7000	13.8000	+25.455%	13	921	+22.464%
2026-06-10	11.5100	11.5100	11.0000	11.0000	-1.345%	3	914	+53.636%
2026-06-09	11.4000	11.4000	11.1500	11.1500	+24.581%	21	912	+51.570%
2026-06-04	8.9000	8.9500	8.8500	8.9500	+5.917%	8	892	+88.827%
2026-06-02	8.4500	8.4500	8.4500	8.4500	-7.041%	5	895	+100.000%
2026-06-01	9.0900	9.0900	9.0900	9.0900	-9.100%	1	890	+85.919%
2026-05-29	10.1000	10.3000	9.9500	10.0000	-19.679%	142	890	+69.000%
2026-05-27	12.4500	12.4500	12.4500	12.4500	-2.353%	30	847	+35.743%
2026-05-26	12.5500	12.7500	12.5500	12.7500	-1.163%	18	817	+32.549%
2026-05-13	12.9000	12.9000	12.8900	12.9000	-4.444%	3	806	+31.008%
2026-05-12	13.2300	13.5000	13.2300	13.5000	+2.896%	2	807	+25.185%
2026-05-08	13.1200	13.1200	13.1200	13.1200	-0.228%	1	807	+28.811%
2026-05-07	13.0000	13.1500	13.0000	13.1500	-0.904%	2	807	+28.517%
2026-05-06	13.2000	13.3000	13.2000	13.2700	-4.532%	44	806	+27.355%
2026-05-05	13.9000	13.9000	13.9000	13.9000	-7.023%	2	767	+21.583%
2026-05-04	14.9500	14.9500	14.9500	14.9500	-14.815%	1	767	+13.043%
2026-04-30	17.5500	17.5500	17.5500	17.5500	+16.611%	3	767	-3.704%
2026-04-27	15.9500	15.9500	15.0200	15.0500	+5.245%	138	764	+12.292%
2026-04-23	14.3000	14.3000	14.3000	14.3000	+4.000%	2	761	+18.182%
2026-04-21	13.7500	13.7500	13.7500	13.7500	-4.181%	1	763	+22.909%
2026-04-17	13.4500	14.3500	13.4500	14.3500	-1.034%	5	763	+17.770%
2026-04-16	14.5500	14.6500	14.5000	14.5000	-14.706%	26	760	+16.552%
2026-04-14	17.0000	17.0000	17.0000	17.0000	-15.465%	2	737	-0.588%
2026-04-13	20.1000	20.1100	20.1000	20.1100	-13.986%	10	735	-15.962%
2026-04-10	23.3800	23.3800	23.3800	23.3800	+2.814%	1	725	-27.716%
2026-04-09	22.7800	22.7800	22.7400	22.7400	+0.664%	3	724	-25.682%
2026-04-07	21.7500	22.5900	21.7500	22.5900	+7.623%	123	721	-25.188%
2026-04-06	21.0000	21.1500	20.9900	20.9900	-8.739%	10	600	-19.485%
2026-03-30	23.1500	23.1500	23.0000	23.0000	+22.406%	9	600	-26.522%
2026-03-23	18.7900	18.7900	18.7900	18.7900	-6.003%	10	591	-10.059%
2026-03-20	19.9900	19.9900	19.9900	19.9900	+4.769%	1	591	-15.458%
2026-03-19	19.0800	19.0800	19.0800	19.0800	-0.366%	1	590	-11.426%
2026-03-16	19.1500	19.1500	19.1500	19.1500	+7.283%	1	590	-11.749%
2026-03-11	16.6800	17.8500	16.6800	17.8500	-16.433%	21	591	-5.322%
2026-03-10	21.4500	21.4500	21.3600	21.3600	+4.195%	29	611	-20.880%
2026-03-06	20.4600	20.6700	20.4600	20.5000	-10.048%	32	616	-17.561%
2026-03-05	22.7900	22.7900	22.7900	22.7900	-4.244%	2	603	-25.845%
2026-02-27	23.7500	23.8000	23.7400	23.8000	+3.030%	26	603	-28.992%
2026-02-25	23.1000	23.1000	23.1000	23.1000	-2.900%	181	421	-26.840%
2026-02-24	23.7900	23.7900	23.7900	23.7900	-7.969%	1	421	-28.962%
2026-02-23	25.2500	25.8500	25.2500	25.8500	+21.934%	12	420	-34.623%
2026-02-17	21.2000	21.2000	21.2000	21.2000	+7.451%	2	428	-20.283%
2026-02-13	19.7400	19.7400	19.7300	19.7300	-1.399%	20	406	-14.344%
2026-02-10	19.9500	20.0100	19.9500	20.0100	-4.805%	2	406	-15.542%
2026-02-09	21.6500	21.6500	21.0200	21.0200	-13.852%	2	406	-19.600%
2026-02-06	24.5500	24.5500	24.4000	24.4000	-4.314%	103	405	-30.738%
2026-02-05	23.2800	25.5000	23.2800	25.5000	+15.124%	17	302	-33.725%
2026-02-04	22.1500	22.1500	22.1500	22.1500	+6.490%	2	315	-23.702%
2026-02-03	20.2000	20.8000	20.2000	20.8000	+60.618%	17	313	-18.750%
2026-01-16	12.9500	12.9500	12.9500	12.9500	+1.569%	1	297	+30.502%
2026-01-15	12.7500	12.7500	12.7500	12.7500	+1.110%	1	297	+32.549%
2026-01-14	12.6100	12.6100	12.6100	12.6100	+11.101%	1	296	+34.021%
2026-01-13	11.3000	11.3500	11.3000	11.3500	+2.715%	2	297	+48.899%
2026-01-12	11.0400	11.0500	11.0400	11.0500	-5.556%	2	297	+52.941%
2026-01-09	12.2500	12.2500	11.7000	11.7000	-7.510%	48	297	+44.444%
2026-01-08	12.6500	12.6500	12.6500	12.6500	+10.965%	18	262	+33.597%
2025-12-30	11.3000	11.4000	11.3000	11.4000	-6.863%	10	244	+48.246%
2025-12-22	12.1500	12.2400	12.1500	12.2400	-6.207%	2	243	+38.072%
2025-12-19	13.0500	13.0500	13.0500	13.0500	-10.000%	11	243	+29.502%
2025-12-18	14.2000	14.5000	14.2000	14.5000	-3.846%	17	243	+16.552%
2025-12-17	14.2000	15.0800	14.2000	15.0800	+14.242%	29	229	+12.069%
2025-12-12	13.2000	13.2000	13.2000	13.2000	+32.000%	1	228	+28.030%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-2.913%	1	228	+69.000%
2025-12-08	10.3000	10.3000	10.3000	10.3000	-11.436%	1	228	+64.078%
2025-12-04	11.6300	11.6300	11.6300	11.6300	-8.784%	10	227	+45.314%
2025-11-28	12.8000	12.8000	12.7500	12.7500	-7.002%	15	217	+32.549%
2025-11-21	13.7100	13.7100	13.7100	13.7100	+31.700%	1	202	+23.268%
2025-11-18	10.3400	10.4100	10.3400	10.4100	+3.582%	2	201	+62.344%
2025-11-17	10.1500	10.1500	10.0500	10.0500	-2.899%	12	201	+68.159%
2025-11-14	10.3500	10.3500	10.3500	10.3500	+24.699%	2	189	+63.285%
2025-11-07	8.0100	8.3500	8.0100	8.3000	+5.063%	4	189	+103.614%
2025-11-06	7.9000	7.9000	7.9000	7.9000	+6.040%	1	191	+113.924%
2025-11-04	7.4400	7.4500	7.4400	7.4500	+1.085%	2	190	+126.846%
2025-10-31	7.2400	7.3700	7.2400	7.3700	-0.941%	2	189	+129.308%
2025-10-30	7.3800	7.4400	7.3800	7.4400	+22.368%	2	190	+127.151%
2025-10-28	6.0600	6.0800	6.0600	6.0800	-1.935%	2	190	+177.961%
2025-10-27	5.8900	6.2000	5.8900	6.2000	-7.738%	2	190	+172.581%
2025-10-22	6.6000	6.7200	6.6000	6.7200	+2.752%	2	190	+151.488%
2025-10-21	6.5400	6.5400	6.5400	6.5400	+10.847%	2	190	+158.410%
2025-09-30	5.9000	5.9000	5.9000	5.9000	-13.869%	1	189	+186.441%
2025-09-25	6.8500	6.8500	6.8500	6.8500	+34.314%	13	189	+146.715%
2025-09-24	5.0000	5.1000	5.0000	5.1000	+27.500%	2	178	+231.373%
2025-09-12	4.0000	4.0000	4.0000	4.0000	+2.564%	2	176	+322.500%
2025-09-11	3.7000	3.9000	3.7000	3.9000	-21.844%	2	174	+333.333%
2025-09-10	5.0000	5.0000	4.9900	4.9900	-13.217%	2	172	+238.677%
2025-09-09	5.7000	5.7500	5.7000	5.7500	+3.604%	7	174	+193.913%
2025-09-08	5.5500	5.5500	5.5500	5.5500	-18.978%	2	169	+204.505%
2025-08-29	6.6500	6.8500	6.6500	6.8500	+3.788%	2	167	+146.715%
2025-08-26	6.5700	6.6000	6.5700	6.6000	+10.000%	2	167	+156.061%
2025-08-13	6.0000	6.0000	6.0000	6.0000	+10.092%	1	167	+181.667%
2025-08-11	5.4500	5.4500	5.4500	5.4500	-14.038%	5	166	+210.092%
2025-08-01	6.2400	6.3400	6.2400	6.3400	+15.483%	2	161	+166.562%
2025-07-31	5.3400	5.4900	5.3400	5.4900	-6.314%	2	161	+207.832%
2025-07-30	5.7500	5.8600	5.7500	5.8600	-2.170%	2	161	+188.396%
2025-07-28	5.9500	5.9900	5.9500	5.9900	-8.129%	2	161	+182.137%
2025-07-18	6.2200	6.5200	6.2200	6.5200	+4.823%	2	161	+159.202%
2025-07-17	6.0000	6.4600	6.0000	6.2200	-7.852%	8	161	+171.704%
2025-07-16	6.5700	6.7500	6.5700	6.7500	-1.747%	2	161	+150.370%
2025-07-14	6.8700	6.8700	6.8700	6.8700	-1.435%	1	161	+145.997%
2025-07-11	6.6500	6.9700	6.6500	6.9700	+3.720%	2	160	+142.468%
2025-07-07	6.7200	6.7200	6.7200	6.7200	+12.563%	6	161	+151.488%
2025-07-02	5.9700	5.9700	5.9700	5.9700	-16.503%	1	155	+183.082%
2025-06-30	7.0000	7.1500	7.0000	7.1500	-1.920%	2	155	+136.364%
2025-06-25	7.3500	7.3500	7.2900	7.2900	-11.098%	2	156	+131.824%
2025-06-23	8.2000	8.2000	8.2000	8.2000	+10.067%	1	156	+106.098%
2025-06-18	7.4500	7.4500	7.4500	7.4500	-30.439%	1	156	+126.846%
2025-06-11	10.7100	10.7100	10.7100	10.7100	-9.848%	5	156	+57.796%
2025-06-05	11.8800	11.8800	11.8800	11.8800	-4.960%	1	151	+42.256%
2025-06-03	12.5000	12.5000	12.5000	12.5000	-10.714%	1	152	+35.200%
2025-05-21	14.0000	14.0000	14.0000	14.0000	+7.692%	1	153	+20.714%
2025-05-14	13.0000	13.0000	13.0000	13.0000	-12.162%	1	152	+30.000%
2025-05-12	14.8000	14.8000	14.8000	14.8000	-8.359%	1	151	+14.189%
2025-05-08	16.6000	16.6000	16.1500	16.1500	-3.582%	149	150	+4.644%
2025-05-05	16.7500	16.7500	16.7500	16.7500	-5.527%	1	1	+0.896%
2025-05-01	17.7300	17.7300	17.7300	17.7300	-7.415%	1	1	-4.681%
2025-04-28	19.1500	19.1500	19.1500	19.1500	0.000%	1	1	-11.749%