Dark

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

EOD

Jul 1, 2026

23.46+2.000%(+0.46)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.5500	23.8500	23.0000	23.4600	+2.000%	54	3,493	0.000%
2026-06-30	23.3700	23.3700	23.0000	23.0000	+2.222%	5	3,487	+2.000%
2026-06-29	22.1900	22.5000	22.1900	22.5000	+4.070%	2	3,485	+4.267%
2026-06-26	21.1000	22.0200	21.0200	21.6200	+1.028%	36	3,484	+8.511%
2026-06-25	21.1500	21.8000	21.0100	21.4000	+5.941%	38	3,470	+9.626%
2026-06-24	17.9700	20.2000	17.9700	20.2000	+34.667%	1,469	3,478	+16.139%
2026-06-22	15.0000	15.0000	15.0000	15.0000	+9.890%	1	2,202	+56.400%
2026-06-15	13.7000	13.9000	13.6500	13.6500	-9.000%	103	2,094	+71.868%
2026-06-12	16.1000	16.1000	15.0000	15.0000	-6.832%	5	2,094	+56.400%
2026-06-11	15.7000	16.2500	15.4500	16.1000	+30.894%	57	2,094	+45.714%
2026-06-10	12.9400	12.9400	12.2000	12.3000	-2.381%	19	2,045	+90.732%
2026-06-09	12.6000	12.6000	12.6000	12.6000	+5.793%	1	2,029	+86.190%
2026-06-05	10.4000	11.9100	10.0000	11.9100	+18.981%	26	2,029	+96.977%
2026-06-04	10.0500	10.1000	10.0000	10.0100	-4.667%	51	2,025	+134.366%
2026-06-03	10.5000	10.5000	10.5000	10.5000	+9.489%	1	2,020	+123.429%
2026-06-02	9.5100	9.6500	9.5100	9.5900	-0.104%	57	2,020	+144.630%
2026-06-01	10.2000	10.3100	9.6000	9.6000	-12.168%	5	2,018	+144.375%
2026-05-29	11.1400	11.1400	10.9300	10.9300	-10.410%	4	2,019	+114.639%
2026-05-28	12.3400	12.3400	12.2000	12.2000	-12.857%	2	2,017	+92.295%
2026-05-27	14.0500	14.0500	14.0000	14.0000	-1.823%	84	2,019	+67.571%
2026-05-26	13.7500	14.2600	13.7500	14.2600	+1.495%	34	2,029	+64.516%
2026-05-22	14.0200	14.0500	14.0200	14.0500	-1.265%	16	2,054	+66.975%
2026-05-21	14.2300	14.2300	14.2300	14.2300	+3.416%	1	2,054	+64.863%
2026-05-14	13.4000	13.7600	13.4000	13.7600	-10.183%	2	2,054	+70.494%
2026-05-12	14.5000	15.3200	14.5000	15.3200	+7.887%	3	2,053	+53.133%
2026-05-11	14.2500	14.2500	14.2000	14.2000	-2.001%	3	2,053	+65.211%
2026-05-08	14.5600	14.5600	14.4900	14.4900	-3.077%	3	2,053	+61.905%
2026-05-06	15.0000	15.0000	14.9500	14.9500	-1.124%	2	2,055	+56.923%
2026-05-05	15.5000	15.8500	15.1000	15.1200	-3.077%	8	2,054	+55.159%
2026-05-04	15.6000	15.6000	15.6000	15.6000	-18.410%	8	2,055	+50.385%
2026-04-29	19.1200	19.1200	19.1200	19.1200	+7.718%	1	2,047	+22.699%
2026-04-28	16.9500	18.4300	16.9500	17.7500	+3.499%	4	2,047	+32.169%
2026-04-27	17.1500	17.1500	17.1500	17.1500	+2.388%	2	2,044	+36.793%
2026-04-24	16.3500	16.7500	16.2500	16.7500	+1.086%	41	2,046	+40.060%
2026-04-23	15.6000	16.5700	15.6000	16.5700	+15.874%	4	2,012	+41.581%
2026-04-22	14.9200	14.9200	14.3000	14.3000	-10.625%	33	2,011	+64.056%
2026-04-20	15.5900	16.3000	15.5900	16.0000	+3.226%	656	1,998	+46.625%
2026-04-17	15.1000	15.5000	15.1000	15.5000	+0.324%	4	1,780	+51.355%
2026-04-16	16.2200	16.3700	15.4500	15.4500	-13.880%	3	1,784	+51.845%
2026-04-15	17.9400	17.9400	17.9400	17.9400	-6.319%	1	1,782	+30.769%
2026-04-14	19.1000	19.1500	19.1000	19.1500	-23.705%	4	1,782	+22.507%
2026-04-10	25.9600	25.9600	25.1000	25.1000	+8.377%	7	1,780	-6.534%
2026-04-08	23.1600	23.1600	23.1600	23.1600	-1.823%	1	1,779	+1.295%
2026-04-06	23.5900	23.5900	23.5900	23.5900	+0.812%	5	1,778	-0.551%
2026-04-01	23.7800	23.7800	23.4000	23.4000	+0.862%	9	1,778	+0.256%
2026-03-31	23.2000	23.2000	23.2000	23.2000	-11.619%	1	1,772	+1.121%
2026-03-30	25.6800	26.2500	25.6800	26.2500	+0.962%	9	1,772	-10.629%
2026-03-27	25.5500	26.0000	25.0000	26.0000	+24.760%	21	1,781	-9.769%
2026-03-23	20.8400	20.8400	20.8400	20.8400	-2.160%	10	1,768	+12.572%
2026-03-19	21.3200	21.3200	21.3000	21.3000	-2.069%	3	1,758	+10.141%
2026-03-13	20.4300	21.7500	20.4300	21.7500	+9.848%	201	1,759	+7.862%
2026-03-11	19.1000	19.8000	18.4000	19.8000	-16.807%	13	1,559	+18.485%
2026-03-10	23.7500	23.8000	23.5300	23.8000	-1.856%	47	1,561	-1.429%
2026-03-09	24.2500	24.2500	24.2500	24.2500	+5.664%	3	1,556	-3.258%
2026-03-06	22.9000	22.9500	22.9000	22.9500	+2.136%	31	1,559	+2.222%
2026-03-05	22.4700	22.4700	22.4700	22.4700	-5.469%	1	1,559	+4.406%
2026-03-04	23.7700	23.7700	23.7700	23.7700	-9.275%	2	1,558	-1.304%
2026-02-27	25.5000	26.2000	25.5000	26.2000	+2.104%	37	1,558	-10.458%
2026-02-26	25.9500	26.0500	25.4000	25.6600	+3.468%	50	1,575	-8.574%
2026-02-25	25.1400	25.1400	24.2900	24.8000	-6.415%	5	1,571	-5.403%
2026-02-24	26.4000	26.5000	25.9200	26.5000	-5.086%	220	1,571	-11.472%
2026-02-23	27.9200	27.9200	27.9200	27.9200	+12.808%	4	1,473	-15.974%
2026-02-20	24.7500	24.7500	24.7500	24.7500	+9.031%	1	1,469	-5.212%
2026-02-17	22.7000	22.7000	22.7000	22.7000	+3.890%	1	1,469	+3.348%
2026-02-10	21.4500	21.8500	21.4500	21.8500	-7.219%	12	1,469	+7.368%
2026-02-09	23.7500	23.8000	23.5500	23.5500	-13.419%	74	1,481	-0.382%
2026-02-06	27.2500	27.2500	27.2000	27.2000	-4.225%	175	1,407	-13.750%
2026-02-05	27.3000	28.4500	27.2500	28.4000	+17.501%	369	1,232	-17.394%
2026-02-04	24.1700	24.1700	24.1700	24.1700	+8.532%	1	871	-2.938%
2026-02-03	22.6600	22.6700	22.2500	22.2700	+11.072%	40	870	+5.344%
2026-01-30	20.0500	20.0500	20.0500	20.0500	+0.906%	1	892	+17.007%
2026-01-29	20.6400	20.6400	19.8700	19.8700	+13.868%	2	892	+18.067%
2026-01-28	17.4500	17.4500	17.4500	17.4500	+4.491%	450	891	+34.441%
2026-01-27	16.7700	16.7700	16.7000	16.7000	-0.890%	141	454	+40.479%
2026-01-23	16.8500	16.8500	16.8500	16.8500	+1.813%	200	323	+39.228%
2026-01-22	16.5500	16.5500	16.5500	16.5500	-8.310%	3	123	+41.752%
2026-01-21	17.3000	18.0500	17.3000	18.0500	+16.452%	23	120	+29.972%
2026-01-20	15.6600	15.6600	15.5000	15.5000	+8.392%	4	105	+51.355%
2026-01-16	14.5600	14.5600	14.3000	14.3000	+11.981%	3	100	+64.056%
2026-01-13	12.6900	12.7700	12.6900	12.7700	+2.984%	3	100	+83.712%
2026-01-05	12.4000	12.4000	12.4000	12.4000	-2.592%	4	99	+89.194%
2025-12-30	12.7300	12.7300	12.7300	12.7300	-5.071%	1	99	+84.289%
2025-12-29	13.2500	13.4100	13.2500	13.4100	+4.684%	2	98	+74.944%
2025-12-26	13.1800	13.1800	12.7500	12.8100	-21.363%	6	99	+83.138%
2025-12-18	16.2200	16.2900	16.2200	16.2900	-0.061%	24	99	+44.015%
2025-12-17	16.4000	16.4000	16.3000	16.3000	+5.229%	2	100	+43.926%
2025-12-15	16.1300	16.1300	15.4900	15.4900	+18.244%	4	100	+51.453%
2025-12-11	14.0100	14.0500	13.1000	13.1000	+10.084%	8	100	+79.084%
2025-12-05	11.9000	11.9000	11.9000	11.9000	-15.000%	1	96	+97.143%
2025-11-28	14.8000	14.8000	14.0000	14.0000	-5.085%	2	96	+67.571%
2025-11-24	14.7500	14.7500	14.7500	14.7500	-2.640%	10	98	+59.051%
2025-11-21	15.3000	15.6500	15.1500	15.1500	+18.175%	18	98	+54.851%
2025-11-20	10.0000	12.8200	10.0000	12.8200	+17.615%	60	102	+82.995%
2025-11-19	10.7000	10.9800	10.7000	10.9000	-3.111%	25	61	+115.229%
2025-11-17	11.2500	11.2500	11.2500	11.2500	+6.132%	1	60	+108.533%
2025-11-14	12.0000	12.0000	10.6000	10.6000	+1.435%	6	60	+121.321%
2025-11-13	10.4500	10.4500	10.4500	10.4500	+15.470%	1	56	+124.498%
2025-11-10	9.0200	9.0500	9.0200	9.0500	+8.254%	2	55	+159.227%
2025-10-31	8.1700	8.3600	8.1700	8.3600	+0.120%	2	55	+180.622%
2025-10-30	8.3500	8.3500	8.3500	8.3500	+22.255%	41	55	+180.958%
2025-10-28	6.7900	6.8300	6.7900	6.8300	-1.868%	2	35	+243.485%
2025-10-27	6.8300	6.9600	6.8300	6.9600	+3.111%	2	35	+237.069%
2025-10-24	6.7100	6.7500	6.7100	6.7500	-3.433%	2	35	+247.556%
2025-10-23	6.7900	6.9900	6.7900	6.9900	-6.300%	2	35	+235.622%
2025-10-22	7.2200	7.4600	7.2200	7.4600	+2.897%	2	35	+214.477%
2025-10-20	7.2500	7.2500	7.2500	7.2500	+27.417%	1	35	+223.586%
2025-10-13	5.6900	5.6900	5.6900	5.6900	-1.897%	1	34	+312.302%
2025-10-08	5.8000	5.8500	5.8000	5.8000	-12.121%	35	34	+304.483%
2025-09-30	6.6000	6.6000	6.6000	6.6000	-16.456%	1	23	+255.455%
2025-09-03	7.9000	7.9000	7.9000	7.9000	-2.469%	1	22	+196.962%
2025-09-02	8.1000	8.1000	8.1000	8.1000	+20.536%	1	21	+189.630%
2025-08-28	6.7200	6.7200	6.7200	6.7200	-12.840%	3	20	+249.107%
2025-08-26	7.7100	7.7100	7.7100	7.7100	+1.447%	1	20	+204.280%
2025-08-19	7.6000	7.6000	7.6000	7.6000	+11.929%	2	19	+208.684%
2025-08-07	6.7300	6.7900	6.7300	6.7900	+0.593%	2	19	+245.508%
2025-08-06	6.8000	6.8000	6.7500	6.7500	-0.148%	2	19	+247.556%
2025-08-05	6.7500	6.7600	6.7500	6.7600	-4.113%	2	20	+247.041%
2025-08-01	7.1500	7.1500	7.0500	7.0500	+7.470%	2	19	+232.766%
2025-07-30	6.4300	6.5600	6.4300	6.5600	+2.022%	2	18	+257.622%
2025-07-29	6.5000	6.5000	6.4300	6.4300	-4.741%	2	17	+264.852%
2025-07-28	6.7000	6.7500	6.7000	6.7500	-4.391%	2	17	+247.556%
2025-07-24	7.0100	7.0600	7.0100	7.0600	-3.946%	2	16	+232.295%
2025-07-21	7.1700	7.3500	7.1700	7.3500	+1.660%	2	15	+219.184%
2025-07-18	6.9500	7.2300	6.9500	7.2300	+2.699%	2	14	+224.481%
2025-07-17	6.9500	7.0400	6.9500	7.0400	-7.974%	2	13	+233.239%
2025-07-16	7.3200	7.6500	7.3200	7.6500	+4.795%	2	12	+206.667%
2025-07-03	7.3000	7.3000	7.3000	7.3000	-5.195%	5	16	+221.370%
2025-07-02	7.7000	7.7000	7.7000	7.7000	-5.289%	1	16	+204.675%
2025-06-30	7.9900	8.1300	7.9900	8.1300	-3.214%	2	16	+188.561%
2025-06-16	7.0000	8.4000	7.0000	8.4000	-8.297%	5	16	+179.286%
2025-06-12	9.1600	9.1600	9.1600	9.1600	-23.667%	1	12	+156.114%
2025-06-09	12.0000	12.0000	12.0000	12.0000	-21.569%	1	13	+95.500%
2025-05-27	15.3000	15.3000	15.3000	15.3000	-4.969%	1	14	+53.333%
2025-05-21	16.1000	16.1000	16.1000	16.1000	+8.710%	1	14	+45.714%
2025-05-13	14.8100	14.8100	14.8100	14.8100	-22.784%	11	13	+58.406%
2025-05-07	19.1800	19.1800	19.1800	19.1800	-14.145%	1	2	+22.315%
2025-04-30	22.3400	22.3400	22.3400	22.3400	-1.586%	1	2	+5.013%
2025-04-24	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	+3.348%