Dark

ORCL20270617P130
ORCL Jun 17 2027 130.00 Put (ORCL270617P00130000)
option OPRA

EOD

Aug 27, 2026

19.35-4.680%(-0.95)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.6200	20.1000	19.3500	19.3500	-4.680%	22	7,101	0.000%
2026-08-26	19.6000	20.4000	19.6000	20.3000	-7.306%	20	7,093	-4.680%
2026-08-25	21.5000	21.9000	21.1500	21.9000	0.000%	20	7,093	-11.644%
2026-08-24	22.6600	22.7400	21.9000	21.9000	+3.791%	400	7,079	-11.644%
2026-08-21	21.2300	21.7500	21.1000	21.1000	-7.860%	10	6,685	-8.294%
2026-08-20	22.0200	23.1500	22.0200	22.9000	+1.015%	7	6,684	-15.502%
2026-08-19	23.6000	23.9100	22.6700	22.6700	+2.301%	5	6,682	-14.645%
2026-08-18	22.1600	22.1600	22.1600	22.1600	+4.775%	3	6,681	-12.681%
2026-08-17	21.7200	21.7200	20.7500	21.1500	+0.714%	19	6,678	-8.511%
2026-08-14	20.2000	21.0000	20.2000	21.0000	+6.061%	22	6,665	-7.857%
2026-08-13	19.7500	20.5700	19.7500	19.8000	-5.669%	6	6,662	-2.273%
2026-08-12	21.2500	21.9000	20.5000	20.9900	-8.977%	35	6,660	-7.813%
2026-08-11	23.5500	23.5800	23.0600	23.0600	+5.057%	13	6,649	-16.088%
2026-08-10	22.7500	23.0000	21.9500	21.9500	-10.772%	132	6,650	-11.845%
2026-08-07	24.6000	24.6000	24.6000	24.6000	-2.767%	1	6,777	-21.341%
2026-08-06	24.6500	25.3500	24.6500	25.3000	+0.998%	1,515	6,778	-23.518%
2026-08-05	25.4500	25.6700	25.0000	25.0500	+1.417%	5	5,270	-22.754%
2026-08-04	26.1000	26.1000	24.5000	24.7000	-8.349%	7	5,271	-21.660%
2026-08-03	29.9000	30.0000	26.9500	26.9500	-12.158%	475	5,276	-28.200%
2026-07-31	29.8000	31.6000	29.8000	30.6800	-5.074%	1,198	5,182	-36.930%
2026-07-30	33.2000	33.2000	32.2500	32.3200	-6.454%	15	4,093	-40.130%
2026-07-29	35.3000	36.1600	34.5500	34.5500	+1.320%	15	4,085	-43.994%
2026-07-28	36.7500	36.7500	34.1000	34.1000	-6.958%	38	4,084	-43.255%
2026-07-24	36.0000	36.6500	35.6500	36.6500	+4.267%	12	4,058	-47.203%
2026-07-23	33.4000	35.1500	33.4000	35.1500	+8.154%	5	4,048	-44.950%
2026-07-22	31.3500	32.5000	31.3100	32.5000	+2.718%	11	4,048	-40.462%
2026-07-21	32.0500	32.7800	31.6300	31.6400	-7.078%	95	4,039	-38.843%
2026-07-20	31.6800	34.0700	31.6800	34.0500	+8.267%	209	3,977	-43.172%
2026-07-17	31.1300	32.0000	30.6100	31.4500	-1.101%	72	3,838	-38.474%
2026-07-16	29.8000	32.1500	29.8000	31.8000	+11.618%	142	3,794	-39.151%
2026-07-15	29.2000	30.0000	28.0000	28.4900	-6.529%	95	3,741	-32.081%
2026-07-14	29.0900	30.4800	29.0900	30.4800	+2.523%	45	3,649	-36.516%
2026-07-13	26.9300	29.7300	26.9300	29.7300	+17.278%	106	3,628	-34.914%
2026-07-10	25.5900	25.7500	25.1500	25.3500	+4.536%	154	3,617	-23.669%
2026-07-09	24.2200	24.5000	24.0500	24.2500	-8.283%	32	3,514	-20.206%
2026-07-08	26.4400	26.4400	26.4400	26.4400	+1.888%	1	3,528	-26.815%
2026-07-07	25.0000	26.2500	25.0000	25.9500	+6.922%	44	3,527	-25.434%
2026-07-06	24.7000	25.0000	24.2700	24.2700	-4.824%	3	3,534	-20.272%
2026-07-02	24.9000	25.8300	24.9000	25.5000	+8.696%	55	3,493	-24.118%
2026-07-01	23.5500	23.8500	23.0000	23.4600	+2.000%	54	3,493	-17.519%
2026-06-30	23.3700	23.3700	23.0000	23.0000	+2.222%	5	3,487	-15.870%
2026-06-29	22.1900	22.5000	22.1900	22.5000	+4.070%	2	3,485	-14.000%
2026-06-26	21.1000	22.0200	21.0200	21.6200	+1.028%	36	3,484	-10.500%
2026-06-25	21.1500	21.8000	21.0100	21.4000	+5.941%	38	3,470	-9.579%
2026-06-24	17.9700	20.2000	17.9700	20.2000	+34.667%	1,469	3,478	-4.208%
2026-06-22	15.0000	15.0000	15.0000	15.0000	+9.890%	1	2,202	+29.000%
2026-06-15	13.7000	13.9000	13.6500	13.6500	-9.000%	103	2,094	+41.758%
2026-06-12	16.1000	16.1000	15.0000	15.0000	-6.832%	5	2,094	+29.000%
2026-06-11	15.7000	16.2500	15.4500	16.1000	+30.894%	57	2,094	+20.186%
2026-06-10	12.9400	12.9400	12.2000	12.3000	-2.381%	19	2,045	+57.317%
2026-06-09	12.6000	12.6000	12.6000	12.6000	+5.793%	1	2,029	+53.571%
2026-06-05	10.4000	11.9100	10.0000	11.9100	+18.981%	26	2,029	+62.469%
2026-06-04	10.0500	10.1000	10.0000	10.0100	-4.667%	51	2,025	+93.307%
2026-06-03	10.5000	10.5000	10.5000	10.5000	+9.489%	1	2,020	+84.286%
2026-06-02	9.5100	9.6500	9.5100	9.5900	-0.104%	57	2,020	+101.773%
2026-06-01	10.2000	10.3100	9.6000	9.6000	-12.168%	5	2,018	+101.563%
2026-05-29	11.1400	11.1400	10.9300	10.9300	-10.410%	4	2,019	+77.036%
2026-05-28	12.3400	12.3400	12.2000	12.2000	-12.857%	2	2,017	+58.607%
2026-05-27	14.0500	14.0500	14.0000	14.0000	-1.823%	84	2,019	+38.214%
2026-05-26	13.7500	14.2600	13.7500	14.2600	+1.495%	34	2,029	+35.694%
2026-05-22	14.0200	14.0500	14.0200	14.0500	-1.265%	16	2,054	+37.722%
2026-05-21	14.2300	14.2300	14.2300	14.2300	+3.416%	1	2,054	+35.980%
2026-05-14	13.4000	13.7600	13.4000	13.7600	-10.183%	2	2,054	+40.625%
2026-05-12	14.5000	15.3200	14.5000	15.3200	+7.887%	3	2,053	+26.305%
2026-05-11	14.2500	14.2500	14.2000	14.2000	-2.001%	3	2,053	+36.268%
2026-05-08	14.5600	14.5600	14.4900	14.4900	-3.077%	3	2,053	+33.540%
2026-05-06	15.0000	15.0000	14.9500	14.9500	-1.124%	2	2,055	+29.431%
2026-05-05	15.5000	15.8500	15.1000	15.1200	-3.077%	8	2,054	+27.976%
2026-05-04	15.6000	15.6000	15.6000	15.6000	-18.410%	8	2,055	+24.038%
2026-04-29	19.1200	19.1200	19.1200	19.1200	+7.718%	1	2,047	+1.203%
2026-04-28	16.9500	18.4300	16.9500	17.7500	+3.499%	4	2,047	+9.014%
2026-04-27	17.1500	17.1500	17.1500	17.1500	+2.388%	2	2,044	+12.828%
2026-04-24	16.3500	16.7500	16.2500	16.7500	+1.086%	41	2,046	+15.522%
2026-04-23	15.6000	16.5700	15.6000	16.5700	+15.874%	4	2,012	+16.777%
2026-04-22	14.9200	14.9200	14.3000	14.3000	-10.625%	33	2,011	+35.315%
2026-04-20	15.5900	16.3000	15.5900	16.0000	+3.226%	656	1,998	+20.938%
2026-04-17	15.1000	15.5000	15.1000	15.5000	+0.324%	4	1,780	+24.839%
2026-04-16	16.2200	16.3700	15.4500	15.4500	-13.880%	3	1,784	+25.243%
2026-04-15	17.9400	17.9400	17.9400	17.9400	-6.319%	1	1,782	+7.860%
2026-04-14	19.1000	19.1500	19.1000	19.1500	-23.705%	4	1,782	+1.044%
2026-04-10	25.9600	25.9600	25.1000	25.1000	+8.377%	7	1,780	-22.908%
2026-04-08	23.1600	23.1600	23.1600	23.1600	-1.823%	1	1,779	-16.451%
2026-04-06	23.5900	23.5900	23.5900	23.5900	+0.812%	5	1,778	-17.974%
2026-04-01	23.7800	23.7800	23.4000	23.4000	+0.862%	9	1,778	-17.308%
2026-03-31	23.2000	23.2000	23.2000	23.2000	-11.619%	1	1,772	-16.595%
2026-03-30	25.6800	26.2500	25.6800	26.2500	+0.962%	9	1,772	-26.286%
2026-03-27	25.5500	26.0000	25.0000	26.0000	+24.760%	21	1,781	-25.577%
2026-03-23	20.8400	20.8400	20.8400	20.8400	-2.160%	10	1,768	-7.150%
2026-03-19	21.3200	21.3200	21.3000	21.3000	-2.069%	3	1,758	-9.155%
2026-03-13	20.4300	21.7500	20.4300	21.7500	+9.848%	201	1,759	-11.034%
2026-03-11	19.1000	19.8000	18.4000	19.8000	-16.807%	13	1,559	-2.273%
2026-03-10	23.7500	23.8000	23.5300	23.8000	-1.856%	47	1,561	-18.697%
2026-03-09	24.2500	24.2500	24.2500	24.2500	+5.664%	3	1,556	-20.206%
2026-03-06	22.9000	22.9500	22.9000	22.9500	+2.136%	31	1,559	-15.686%
2026-03-05	22.4700	22.4700	22.4700	22.4700	-5.469%	1	1,559	-13.885%
2026-03-04	23.7700	23.7700	23.7700	23.7700	-9.275%	2	1,558	-18.595%
2026-02-27	25.5000	26.2000	25.5000	26.2000	+2.104%	37	1,558	-26.145%
2026-02-26	25.9500	26.0500	25.4000	25.6600	+3.468%	50	1,575	-24.591%
2026-02-25	25.1400	25.1400	24.2900	24.8000	-6.415%	5	1,571	-21.976%
2026-02-24	26.4000	26.5000	25.9200	26.5000	-5.086%	220	1,571	-26.981%
2026-02-23	27.9200	27.9200	27.9200	27.9200	+12.808%	4	1,473	-30.695%
2026-02-20	24.7500	24.7500	24.7500	24.7500	+9.031%	1	1,469	-21.818%
2026-02-17	22.7000	22.7000	22.7000	22.7000	+3.890%	1	1,469	-14.758%
2026-02-10	21.4500	21.8500	21.4500	21.8500	-7.219%	12	1,469	-11.442%
2026-02-09	23.7500	23.8000	23.5500	23.5500	-13.419%	74	1,481	-17.834%
2026-02-06	27.2500	27.2500	27.2000	27.2000	-4.225%	175	1,407	-28.860%
2026-02-05	27.3000	28.4500	27.2500	28.4000	+17.501%	369	1,232	-31.866%
2026-02-04	24.1700	24.1700	24.1700	24.1700	+8.532%	1	871	-19.942%
2026-02-03	22.6600	22.6700	22.2500	22.2700	+11.072%	40	870	-13.112%
2026-01-30	20.0500	20.0500	20.0500	20.0500	+0.906%	1	892	-3.491%
2026-01-29	20.6400	20.6400	19.8700	19.8700	+13.868%	2	892	-2.617%
2026-01-28	17.4500	17.4500	17.4500	17.4500	+4.491%	450	891	+10.888%
2026-01-27	16.7700	16.7700	16.7000	16.7000	-0.890%	141	454	+15.868%
2026-01-23	16.8500	16.8500	16.8500	16.8500	+1.813%	200	323	+14.837%
2026-01-22	16.5500	16.5500	16.5500	16.5500	-8.310%	3	123	+16.918%
2026-01-21	17.3000	18.0500	17.3000	18.0500	+16.452%	23	120	+7.202%
2026-01-20	15.6600	15.6600	15.5000	15.5000	+8.392%	4	105	+24.839%
2026-01-16	14.5600	14.5600	14.3000	14.3000	+11.981%	3	100	+35.315%
2026-01-13	12.6900	12.7700	12.6900	12.7700	+2.984%	3	100	+51.527%
2026-01-05	12.4000	12.4000	12.4000	12.4000	-2.592%	4	99	+56.048%
2025-12-30	12.7300	12.7300	12.7300	12.7300	-5.071%	1	99	+52.003%
2025-12-29	13.2500	13.4100	13.2500	13.4100	+4.684%	2	98	+44.295%
2025-12-26	13.1800	13.1800	12.7500	12.8100	-21.363%	6	99	+51.054%
2025-12-18	16.2200	16.2900	16.2200	16.2900	-0.061%	24	99	+18.785%
2025-12-17	16.4000	16.4000	16.3000	16.3000	+5.229%	2	100	+18.712%
2025-12-15	16.1300	16.1300	15.4900	15.4900	+18.244%	4	100	+24.919%
2025-12-11	14.0100	14.0500	13.1000	13.1000	+10.084%	8	100	+47.710%
2025-12-05	11.9000	11.9000	11.9000	11.9000	-15.000%	1	96	+62.605%
2025-11-28	14.8000	14.8000	14.0000	14.0000	-5.085%	2	96	+38.214%
2025-11-24	14.7500	14.7500	14.7500	14.7500	-2.640%	10	98	+31.186%
2025-11-21	15.3000	15.6500	15.1500	15.1500	+18.175%	18	98	+27.723%
2025-11-20	10.0000	12.8200	10.0000	12.8200	+17.615%	60	102	+50.936%
2025-11-19	10.7000	10.9800	10.7000	10.9000	-3.111%	25	61	+77.523%
2025-11-17	11.2500	11.2500	11.2500	11.2500	+6.132%	1	60	+72.000%
2025-11-14	12.0000	12.0000	10.6000	10.6000	+1.435%	6	60	+82.547%
2025-11-13	10.4500	10.4500	10.4500	10.4500	+15.470%	1	56	+85.167%
2025-11-10	9.0200	9.0500	9.0200	9.0500	+8.254%	2	55	+113.812%
2025-10-31	8.1700	8.3600	8.1700	8.3600	+0.120%	2	55	+131.459%
2025-10-30	8.3500	8.3500	8.3500	8.3500	+22.255%	41	55	+131.737%
2025-10-28	6.7900	6.8300	6.7900	6.8300	-1.868%	2	35	+183.309%
2025-10-27	6.8300	6.9600	6.8300	6.9600	+3.111%	2	35	+178.017%
2025-10-24	6.7100	6.7500	6.7100	6.7500	-3.433%	2	35	+186.667%
2025-10-23	6.7900	6.9900	6.7900	6.9900	-6.300%	2	35	+176.824%
2025-10-22	7.2200	7.4600	7.2200	7.4600	+2.897%	2	35	+159.383%
2025-10-20	7.2500	7.2500	7.2500	7.2500	+27.417%	1	35	+166.897%
2025-10-13	5.6900	5.6900	5.6900	5.6900	-1.897%	1	34	+240.070%
2025-10-08	5.8000	5.8500	5.8000	5.8000	-12.121%	35	34	+233.621%
2025-09-30	6.6000	6.6000	6.6000	6.6000	-16.456%	1	23	+193.182%
2025-09-03	7.9000	7.9000	7.9000	7.9000	-2.469%	1	22	+144.937%
2025-09-02	8.1000	8.1000	8.1000	8.1000	+20.536%	1	21	+138.889%
2025-08-28	6.7200	6.7200	6.7200	6.7200	-12.840%	3	20	+187.946%
2025-08-26	7.7100	7.7100	7.7100	7.7100	+1.447%	1	20	+150.973%
2025-08-19	7.6000	7.6000	7.6000	7.6000	+11.929%	2	19	+154.605%
2025-08-07	6.7300	6.7900	6.7300	6.7900	+0.593%	2	19	+184.978%
2025-08-06	6.8000	6.8000	6.7500	6.7500	-0.148%	2	19	+186.667%
2025-08-05	6.7500	6.7600	6.7500	6.7600	-4.113%	2	20	+186.243%
2025-08-01	7.1500	7.1500	7.0500	7.0500	+7.470%	2	19	+174.468%
2025-07-30	6.4300	6.5600	6.4300	6.5600	+2.022%	2	18	+194.970%
2025-07-29	6.5000	6.5000	6.4300	6.4300	-4.741%	2	17	+200.933%
2025-07-28	6.7000	6.7500	6.7000	6.7500	-4.391%	2	17	+186.667%
2025-07-24	7.0100	7.0600	7.0100	7.0600	-3.946%	2	16	+174.079%
2025-07-21	7.1700	7.3500	7.1700	7.3500	+1.660%	2	15	+163.265%
2025-07-18	6.9500	7.2300	6.9500	7.2300	+2.699%	2	14	+167.635%
2025-07-17	6.9500	7.0400	6.9500	7.0400	-7.974%	2	13	+174.858%
2025-07-16	7.3200	7.6500	7.3200	7.6500	+4.795%	2	12	+152.941%
2025-07-03	7.3000	7.3000	7.3000	7.3000	-5.195%	5	16	+165.068%
2025-07-02	7.7000	7.7000	7.7000	7.7000	-5.289%	1	16	+151.299%
2025-06-30	7.9900	8.1300	7.9900	8.1300	-3.214%	2	16	+138.007%
2025-06-16	7.0000	8.4000	7.0000	8.4000	-8.297%	5	16	+130.357%
2025-06-12	9.1600	9.1600	9.1600	9.1600	-23.667%	1	12	+111.245%
2025-06-09	12.0000	12.0000	12.0000	12.0000	-21.569%	1	13	+61.250%
2025-05-27	15.3000	15.3000	15.3000	15.3000	-4.969%	1	14	+26.471%
2025-05-21	16.1000	16.1000	16.1000	16.1000	+8.710%	1	14	+20.186%
2025-05-13	14.8100	14.8100	14.8100	14.8100	-22.784%	11	13	+30.655%
2025-05-07	19.1800	19.1800	19.1800	19.1800	-14.145%	1	2	+0.886%
2025-04-30	22.3400	22.3400	22.3400	22.3400	-1.586%	1	2	-13.384%
2025-04-24	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	-14.758%