Dark

ORCL20270617P135
ORCL Jun 17 2027 135.00 Put (ORCL270617P00135000)
option OPRA

EOD

Jul 1, 2026

25.83-0.654%(-0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.7000	25.8300	25.7000	25.8300	-0.654%	8	2,280	0.000%
2026-06-30	25.0000	26.0000	25.0000	26.0000	+4.839%	15	2,277	-0.654%
2026-06-29	24.8000	24.8000	24.8000	24.8000	+1.431%	350	2,267	+4.153%
2026-06-26	24.2000	24.4500	24.1000	24.4500	+8.667%	487	1,917	+5.644%
2026-06-24	20.5300	22.6000	19.9800	22.5000	+24.654%	71	1,461	+14.800%
2026-06-23	17.9500	18.0500	17.9500	18.0500	+6.805%	34	1,398	+43.102%
2026-06-22	17.4000	17.4000	16.9000	16.9000	+8.264%	38	1,364	+52.840%
2026-06-18	16.0000	16.2500	15.6100	15.6100	+3.377%	38	1,318	+65.471%
2026-06-17	15.5000	15.5000	15.1000	15.1000	-15.169%	5	1,318	+71.060%
2026-06-11	17.2500	18.4300	17.2500	17.8000	+21.918%	60	1,318	+45.112%
2026-06-09	14.6000	14.6000	14.6000	14.6000	+10.439%	3	1,262	+76.918%
2026-06-08	13.2200	13.2200	13.2200	13.2200	+0.916%	1	1,259	+95.386%
2026-06-05	12.8000	13.1000	12.8000	13.1000	+20.960%	26	1,258	+97.176%
2026-06-04	11.0500	11.0500	10.8300	10.8300	-7.986%	6	1,284	+138.504%
2026-06-03	11.7700	11.7700	11.7700	11.7700	+8.981%	1	1,284	+119.456%
2026-06-02	10.6500	10.8000	10.6500	10.8000	-5.263%	45	1,284	+139.167%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-6.939%	9	1,309	+126.579%
2026-05-29	12.2500	12.2500	12.2500	12.2500	-11.871%	1	1,309	+110.857%
2026-05-28	14.2500	14.2500	13.9000	13.9000	-12.247%	102	1,309	+85.827%
2026-05-26	15.9200	15.9200	15.8400	15.8400	-7.097%	4	1,410	+63.068%
2026-05-19	17.0500	17.0500	17.0500	17.0500	+10.000%	2	1,409	+51.496%
2026-05-15	15.5000	15.5000	15.5000	15.5000	+0.129%	5	1,407	+66.645%
2026-05-14	15.4800	15.4800	15.4800	15.4800	-3.851%	101	1,407	+66.860%
2026-05-13	16.1200	16.1200	16.1000	16.1000	-2.187%	2	1,307	+60.435%
2026-05-12	16.4600	16.4600	16.4600	16.4600	+4.177%	1	1,307	+56.926%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-2.769%	1	1,307	+63.481%
2026-05-07	16.2500	16.2500	16.2000	16.2500	-2.811%	53	1,308	+58.954%
2026-05-06	16.7200	16.7200	16.7200	16.7200	-3.631%	2	1,266	+54.486%
2026-05-05	17.2300	17.3500	17.2300	17.3500	-12.594%	2	1,265	+48.876%
2026-05-01	19.5500	19.8500	19.5500	19.8500	-6.368%	121	1,158	+30.126%
2026-04-30	21.2000	21.2000	21.2000	21.2000	+10.130%	4	1,158	+21.840%
2026-04-27	19.2500	19.2500	19.2500	19.2500	+19.195%	1	1,158	+34.182%
2026-04-23	17.5300	17.5300	16.1500	16.1500	+2.605%	2	1,158	+59.938%
2026-04-22	15.7400	15.7400	15.7400	15.7400	-11.821%	5	1,158	+64.104%
2026-04-20	17.9500	17.9500	17.6500	17.8500	-1.163%	25	1,158	+44.706%
2026-04-16	18.5000	18.5000	17.9500	18.0600	-10.815%	69	1,160	+43.023%
2026-04-15	20.2500	20.2500	20.2500	20.2500	-6.854%	10	1,103	+27.556%
2026-04-14	21.2000	21.7400	21.0000	21.7400	-21.516%	76	1,103	+18.813%
2026-04-10	28.2200	28.8000	27.4500	27.7000	+6.950%	377	1,087	-6.751%
2026-04-08	25.8500	25.9000	25.8500	25.9000	-5.989%	5	719	-0.270%
2026-04-07	26.8500	27.5500	26.8500	27.5500	+5.193%	5	716	-6.243%
2026-04-06	26.0000	26.2000	26.0000	26.1900	-1.356%	9	716	-1.375%
2026-04-02	26.6000	27.3800	26.5000	26.5500	-7.233%	28	692	-2.712%
2026-03-30	28.6200	28.6200	28.6200	28.6200	+6.118%	1	692	-9.748%
2026-03-26	26.9800	26.9800	26.9700	26.9700	+15.751%	2	691	-4.227%
2026-03-17	23.3500	23.3500	23.3000	23.3000	+5.957%	50	689	+10.858%
2026-03-12	22.0000	22.0000	21.9000	21.9900	-15.260%	71	672	+17.462%
2026-03-10	26.1500	26.1700	25.9500	25.9500	-4.631%	67	677	-0.462%
2026-03-02	27.2100	27.2100	27.2100	27.2100	-5.586%	2	632	-5.072%
2026-02-24	28.8200	28.8200	28.8200	28.8200	-6.124%	5	632	-10.375%
2026-02-23	30.7500	30.7500	30.6500	30.7000	+21.105%	9	632	-15.863%
2026-02-09	26.8700	26.8700	25.3500	25.3500	-16.198%	74	623	+1.893%
2026-02-06	30.2500	30.2500	30.2500	30.2500	+7.308%	12	606	-14.612%
2026-02-05	28.1900	28.1900	28.1900	28.1900	-0.035%	1	594	-8.372%
2026-02-04	24.0000	28.2500	24.0000	28.2000	+20.926%	18	594	-8.404%
2026-02-02	20.9200	23.3200	20.9200	23.3200	+5.330%	583	592	+10.763%
2026-01-30	22.1400	22.1400	22.1400	22.1400	-3.361%	1	226	+16.667%
2026-01-29	22.9100	22.9100	22.9100	22.9100	+18.093%	1	226	+12.746%
2026-01-21	19.1000	19.4000	19.1000	19.4000	+26.467%	20	226	+33.144%
2026-01-14	15.0200	15.3400	15.0200	15.3400	+13.210%	2	220	+68.383%
2026-01-13	13.5500	13.5500	13.5500	13.5500	-1.883%	175	221	+90.627%
2026-01-12	13.8000	13.8100	13.8000	13.8100	-7.933%	2	52	+87.038%
2026-01-05	15.0000	15.0000	15.0000	15.0000	+1.351%	2	55	+72.200%
2026-01-02	14.8000	14.8000	14.8000	14.8000	-8.642%	2	55	+74.527%
2025-12-19	16.2000	16.2000	16.2000	16.2000	-9.749%	1	55	+59.444%
2025-12-18	17.4200	18.1300	17.4200	17.9500	-0.554%	14	55	+43.900%
2025-12-17	18.3500	18.3500	18.0500	18.0500	+15.188%	2	48	+43.102%
2025-12-11	15.6700	15.6700	15.6700	15.6700	+27.814%	1	47	+64.837%
2025-12-10	12.3400	12.3700	12.2500	12.2600	-3.083%	4	47	+110.685%
2025-12-09	12.6500	12.6500	12.6500	12.6500	-16.776%	1	45	+104.190%
2025-11-26	15.2000	15.2000	15.2000	15.2000	-13.978%	1	44	+69.934%
2025-11-25	17.6700	17.6700	17.6700	17.6700	+1.844%	1	44	+46.180%
2025-11-21	15.4000	17.3500	15.4000	17.3500	+42.447%	12	44	+48.876%
2025-11-19	12.1800	12.1800	12.1800	12.1800	+1.079%	4	44	+112.069%
2025-11-14	13.3500	13.3500	12.0500	12.0500	-6.226%	9	44	+114.357%
2025-11-13	12.8500	12.8500	12.8500	12.8500	+14.937%	1	36	+101.012%
2025-11-12	11.1800	11.1800	11.1800	11.1800	+19.572%	3	35	+131.038%
2025-11-04	9.3500	9.3500	9.3500	9.3500	+0.972%	1	35	+176.257%
2025-10-31	9.1100	9.2600	9.1100	9.2600	-0.644%	2	36	+178.942%
2025-10-30	9.2400	9.3200	9.2400	9.3200	+21.039%	2	37	+177.146%
2025-10-28	7.5800	7.7000	7.5800	7.7000	+18.462%	2	38	+235.455%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-2.985%	2	38	+297.385%
2025-10-09	6.7000	6.7000	6.7000	6.7000	-9.459%	2	38	+285.522%
2025-09-30	7.4000	7.4000	7.4000	7.4000	+42.308%	2	40	+249.054%
2025-09-16	5.2000	5.2000	5.2000	5.2000	+10.874%	1	40	+396.731%
2025-09-11	4.5900	4.6900	4.5900	4.6900	-47.303%	2	40	+450.746%
2025-08-29	8.9000	8.9000	8.9000	8.9000	+5.952%	1	40	+190.225%
2025-08-27	8.4000	8.4000	8.4000	8.4000	-1.754%	1	40	+207.500%
2025-08-25	8.5200	8.6200	8.5200	8.5500	-8.556%	3	39	+202.105%
2025-08-20	9.3500	9.3500	9.3500	9.3500	+21.745%	1	37	+176.257%
2025-08-05	7.6100	7.6800	7.6100	7.6800	-0.260%	2	36	+236.328%
2025-08-04	7.6400	7.7000	7.6400	7.7000	-2.408%	2	36	+235.455%
2025-08-01	7.7500	7.9000	7.7500	7.8900	+7.640%	4	36	+227.376%
2025-07-30	7.2900	7.3300	7.2900	7.3300	-1.611%	2	34	+252.387%
2025-07-29	7.4500	7.4500	7.4500	7.4500	-9.697%	3	35	+246.711%
2025-07-23	8.2500	8.2500	8.2500	8.2500	+1.103%	1	35	+213.091%
2025-07-21	7.9300	8.1600	7.9300	8.1600	+1.746%	2	34	+216.544%
2025-07-18	7.7000	8.0200	7.7000	8.0200	+2.953%	2	33	+222.070%
2025-07-17	7.5500	7.7900	7.5500	7.7900	+1.169%	2	32	+231.579%
2025-07-16	7.7100	7.7100	7.7000	7.7000	-13.966%	5	31	+235.455%
2025-07-14	8.8900	8.9500	8.8900	8.9500	+0.562%	6	36	+188.603%
2025-07-11	8.9000	8.9000	8.9000	8.9000	+4.094%	2	35	+190.225%
2025-07-09	8.5500	8.5500	8.5500	8.5500	+4.268%	1	37	+202.105%
2025-07-08	8.2000	8.2000	8.2000	8.2000	-19.608%	5	37	+215.000%
2025-06-26	10.2000	10.2000	10.2000	10.2000	+9.091%	2	32	+153.235%
2025-06-20	9.3000	9.3500	9.3000	9.3500	+2.186%	42	32	+176.257%
2025-06-17	9.1500	9.1500	9.1500	9.1500	-1.081%	2	12	+182.295%
2025-06-16	9.2500	9.2500	9.2500	9.2500	-46.532%	3	10	+179.243%
2025-05-21	17.3000	17.3000	17.3000	17.3000	+5.167%	1	9	+49.306%
2025-05-14	16.4500	16.4500	16.4500	16.4500	-20.913%	1	8	+57.021%
2025-05-02	20.8000	20.8000	20.8000	20.8000	-16.733%	10	7	+24.183%
2025-04-25	24.9800	24.9800	24.9800	24.9800	0.000%	4	2	+3.403%