Dark

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

EOD

Aug 27, 2026

21.55-5.689%(-1.30)473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.4500	22.6500	21.4500	21.5500	-5.689%	473	3,676	0.000%
2026-08-26	23.0000	23.1500	22.6900	22.8500	-5.383%	16	3,567	-5.689%
2026-08-25	24.0200	24.1500	24.0200	24.1500	-1.429%	3	3,565	-10.766%
2026-08-24	25.2800	25.2800	24.5000	24.5000	+1.240%	12	3,564	-12.041%
2026-08-21	24.0000	24.2000	24.0000	24.2000	-4.986%	13	3,556	-10.950%
2026-08-20	25.2000	25.4700	25.2000	25.4700	+2.909%	33	3,562	-15.391%
2026-08-19	25.6500	26.2100	24.7500	24.7500	0.000%	12	3,562	-12.929%
2026-08-18	25.1000	25.1000	24.7500	24.7500	+2.484%	3	3,561	-12.929%
2026-08-17	24.1500	24.1500	24.1500	24.1500	+2.635%	2	3,559	-10.766%
2026-08-14	23.5300	23.5300	23.5300	23.5300	+5.753%	1	3,559	-8.415%
2026-08-13	22.2000	22.2500	21.4900	22.2500	-3.261%	4	3,560	-3.146%
2026-08-12	24.1500	24.2000	23.0000	23.0000	-10.680%	22	3,558	-6.304%
2026-08-11	26.8000	26.8000	25.7500	25.7500	+5.059%	17	3,556	-16.311%
2026-08-10	25.2000	25.2000	24.5100	24.5100	-9.390%	25	3,552	-12.077%
2026-08-07	27.2300	28.8000	26.8000	27.0500	-2.558%	25	3,561	-20.333%
2026-08-05	27.9000	27.9000	27.7600	27.7600	-0.144%	1,004	3,566	-22.370%
2026-08-04	28.1000	28.1000	27.8000	27.8000	-5.281%	25	2,663	-22.482%
2026-08-03	31.0000	31.7000	29.3500	29.3500	-14.056%	24	2,660	-26.576%
2026-07-31	34.1500	34.1500	34.1500	34.1500	-2.429%	5	2,648	-36.896%
2026-07-30	34.8600	35.4300	34.7000	35.0000	-8.257%	550	2,648	-38.429%
2026-07-29	38.7500	39.4000	37.5000	38.1500	+0.926%	54	2,800	-43.512%
2026-07-28	40.1500	40.1500	37.1500	37.8000	-0.395%	57	2,768	-42.989%
2026-07-27	37.5700	38.3100	37.5700	37.9500	-5.125%	3	2,714	-43.215%
2026-07-24	39.7500	40.0000	38.4300	40.0000	+6.101%	9	2,712	-46.125%
2026-07-23	36.7000	38.1000	36.4000	37.7000	+8.960%	245	2,712	-42.838%
2026-07-22	34.6000	34.6000	34.6000	34.6000	-0.575%	2	2,474	-37.717%
2026-07-21	35.0500	35.0500	34.5900	34.8000	-4.132%	57	2,473	-38.075%
2026-07-20	36.3000	36.3000	36.3000	36.3000	+4.611%	1	2,524	-40.634%
2026-07-17	35.1000	35.1000	34.6200	34.7000	-1.280%	51	2,524	-37.896%
2026-07-16	33.8000	35.1500	33.8000	35.1500	+11.234%	54	2,494	-38.691%
2026-07-15	31.7500	32.2300	31.5000	31.6000	-2.318%	39	2,446	-31.804%
2026-07-14	31.9200	33.1300	31.9200	32.3500	+2.341%	35	2,420	-33.385%
2026-07-13	30.1500	31.8100	30.0700	31.6100	+15.788%	46	2,413	-31.825%
2026-07-10	27.3000	27.3000	27.3000	27.3000	+0.924%	1	2,370	-21.062%
2026-07-09	26.5500	27.1500	26.5000	27.0500	-7.679%	20	2,370	-20.333%
2026-07-08	28.5500	29.3000	28.4500	29.3000	+2.807%	22	2,354	-26.451%
2026-07-07	26.7500	28.9800	26.7500	28.5000	+3.448%	314	2,333	-24.386%
2026-07-06	27.2500	27.5500	27.2500	27.5500	-3.705%	2	2,288	-21.779%
2026-07-02	27.6000	28.6100	27.6000	28.6100	+10.763%	8	2,280	-24.677%
2026-07-01	25.7000	25.8300	25.7000	25.8300	-0.654%	8	2,280	-16.570%
2026-06-30	25.0000	26.0000	25.0000	26.0000	+4.839%	15	2,277	-17.115%
2026-06-29	24.8000	24.8000	24.8000	24.8000	+1.431%	350	2,267	-13.105%
2026-06-26	24.2000	24.4500	24.1000	24.4500	+8.667%	487	1,917	-11.861%
2026-06-24	20.5300	22.6000	19.9800	22.5000	+24.654%	71	1,461	-4.222%
2026-06-23	17.9500	18.0500	17.9500	18.0500	+6.805%	34	1,398	+19.391%
2026-06-22	17.4000	17.4000	16.9000	16.9000	+8.264%	38	1,364	+27.515%
2026-06-18	16.0000	16.2500	15.6100	15.6100	+3.377%	38	1,318	+38.053%
2026-06-17	15.5000	15.5000	15.1000	15.1000	-15.169%	5	1,318	+42.715%
2026-06-11	17.2500	18.4300	17.2500	17.8000	+21.918%	60	1,318	+21.067%
2026-06-09	14.6000	14.6000	14.6000	14.6000	+10.439%	3	1,262	+47.603%
2026-06-08	13.2200	13.2200	13.2200	13.2200	+0.916%	1	1,259	+63.011%
2026-06-05	12.8000	13.1000	12.8000	13.1000	+20.960%	26	1,258	+64.504%
2026-06-04	11.0500	11.0500	10.8300	10.8300	-7.986%	6	1,284	+98.984%
2026-06-03	11.7700	11.7700	11.7700	11.7700	+8.981%	1	1,284	+83.093%
2026-06-02	10.6500	10.8000	10.6500	10.8000	-5.263%	45	1,284	+99.537%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-6.939%	9	1,309	+89.035%
2026-05-29	12.2500	12.2500	12.2500	12.2500	-11.871%	1	1,309	+75.918%
2026-05-28	14.2500	14.2500	13.9000	13.9000	-12.247%	102	1,309	+55.036%
2026-05-26	15.9200	15.9200	15.8400	15.8400	-7.097%	4	1,410	+36.048%
2026-05-19	17.0500	17.0500	17.0500	17.0500	+10.000%	2	1,409	+26.393%
2026-05-15	15.5000	15.5000	15.5000	15.5000	+0.129%	5	1,407	+39.032%
2026-05-14	15.4800	15.4800	15.4800	15.4800	-3.851%	101	1,407	+39.212%
2026-05-13	16.1200	16.1200	16.1000	16.1000	-2.187%	2	1,307	+33.851%
2026-05-12	16.4600	16.4600	16.4600	16.4600	+4.177%	1	1,307	+30.923%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-2.769%	1	1,307	+36.392%
2026-05-07	16.2500	16.2500	16.2000	16.2500	-2.811%	53	1,308	+32.615%
2026-05-06	16.7200	16.7200	16.7200	16.7200	-3.631%	2	1,266	+28.888%
2026-05-05	17.2300	17.3500	17.2300	17.3500	-12.594%	2	1,265	+24.207%
2026-05-01	19.5500	19.8500	19.5500	19.8500	-6.368%	121	1,158	+8.564%
2026-04-30	21.2000	21.2000	21.2000	21.2000	+10.130%	4	1,158	+1.651%
2026-04-27	19.2500	19.2500	19.2500	19.2500	+19.195%	1	1,158	+11.948%
2026-04-23	17.5300	17.5300	16.1500	16.1500	+2.605%	2	1,158	+33.437%
2026-04-22	15.7400	15.7400	15.7400	15.7400	-11.821%	5	1,158	+36.912%
2026-04-20	17.9500	17.9500	17.6500	17.8500	-1.163%	25	1,158	+20.728%
2026-04-16	18.5000	18.5000	17.9500	18.0600	-10.815%	69	1,160	+19.324%
2026-04-15	20.2500	20.2500	20.2500	20.2500	-6.854%	10	1,103	+6.420%
2026-04-14	21.2000	21.7400	21.0000	21.7400	-21.516%	76	1,103	-0.874%
2026-04-10	28.2200	28.8000	27.4500	27.7000	+6.950%	377	1,087	-22.202%
2026-04-08	25.8500	25.9000	25.8500	25.9000	-5.989%	5	719	-16.795%
2026-04-07	26.8500	27.5500	26.8500	27.5500	+5.193%	5	716	-21.779%
2026-04-06	26.0000	26.2000	26.0000	26.1900	-1.356%	9	716	-17.717%
2026-04-02	26.6000	27.3800	26.5000	26.5500	-7.233%	28	692	-18.832%
2026-03-30	28.6200	28.6200	28.6200	28.6200	+6.118%	1	692	-24.703%
2026-03-26	26.9800	26.9800	26.9700	26.9700	+15.751%	2	691	-20.096%
2026-03-17	23.3500	23.3500	23.3000	23.3000	+5.957%	50	689	-7.511%
2026-03-12	22.0000	22.0000	21.9000	21.9900	-15.260%	71	672	-2.001%
2026-03-10	26.1500	26.1700	25.9500	25.9500	-4.631%	67	677	-16.956%
2026-03-02	27.2100	27.2100	27.2100	27.2100	-5.586%	2	632	-20.801%
2026-02-24	28.8200	28.8200	28.8200	28.8200	-6.124%	5	632	-25.226%
2026-02-23	30.7500	30.7500	30.6500	30.7000	+21.105%	9	632	-29.805%
2026-02-09	26.8700	26.8700	25.3500	25.3500	-16.198%	74	623	-14.990%
2026-02-06	30.2500	30.2500	30.2500	30.2500	+7.308%	12	606	-28.760%
2026-02-05	28.1900	28.1900	28.1900	28.1900	-0.035%	1	594	-23.554%
2026-02-04	24.0000	28.2500	24.0000	28.2000	+20.926%	18	594	-23.582%
2026-02-02	20.9200	23.3200	20.9200	23.3200	+5.330%	583	592	-7.590%
2026-01-30	22.1400	22.1400	22.1400	22.1400	-3.361%	1	226	-2.665%
2026-01-29	22.9100	22.9100	22.9100	22.9100	+18.093%	1	226	-5.936%
2026-01-21	19.1000	19.4000	19.1000	19.4000	+26.467%	20	226	+11.082%
2026-01-14	15.0200	15.3400	15.0200	15.3400	+13.210%	2	220	+40.482%
2026-01-13	13.5500	13.5500	13.5500	13.5500	-1.883%	175	221	+59.041%
2026-01-12	13.8000	13.8100	13.8000	13.8100	-7.933%	2	52	+56.046%
2026-01-05	15.0000	15.0000	15.0000	15.0000	+1.351%	2	55	+43.667%
2026-01-02	14.8000	14.8000	14.8000	14.8000	-8.642%	2	55	+45.608%
2025-12-19	16.2000	16.2000	16.2000	16.2000	-9.749%	1	55	+33.025%
2025-12-18	17.4200	18.1300	17.4200	17.9500	-0.554%	14	55	+20.056%
2025-12-17	18.3500	18.3500	18.0500	18.0500	+15.188%	2	48	+19.391%
2025-12-11	15.6700	15.6700	15.6700	15.6700	+27.814%	1	47	+37.524%
2025-12-10	12.3400	12.3700	12.2500	12.2600	-3.083%	4	47	+75.775%
2025-12-09	12.6500	12.6500	12.6500	12.6500	-16.776%	1	45	+70.356%
2025-11-26	15.2000	15.2000	15.2000	15.2000	-13.978%	1	44	+41.776%
2025-11-25	17.6700	17.6700	17.6700	17.6700	+1.844%	1	44	+21.958%
2025-11-21	15.4000	17.3500	15.4000	17.3500	+42.447%	12	44	+24.207%
2025-11-19	12.1800	12.1800	12.1800	12.1800	+1.079%	4	44	+76.929%
2025-11-14	13.3500	13.3500	12.0500	12.0500	-6.226%	9	44	+78.838%
2025-11-13	12.8500	12.8500	12.8500	12.8500	+14.937%	1	36	+67.704%
2025-11-12	11.1800	11.1800	11.1800	11.1800	+19.572%	3	35	+92.755%
2025-11-04	9.3500	9.3500	9.3500	9.3500	+0.972%	1	35	+130.481%
2025-10-31	9.1100	9.2600	9.1100	9.2600	-0.644%	2	36	+132.721%
2025-10-30	9.2400	9.3200	9.2400	9.3200	+21.039%	2	37	+131.223%
2025-10-28	7.5800	7.7000	7.5800	7.7000	+18.462%	2	38	+179.870%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-2.985%	2	38	+231.538%
2025-10-09	6.7000	6.7000	6.7000	6.7000	-9.459%	2	38	+221.642%
2025-09-30	7.4000	7.4000	7.4000	7.4000	+42.308%	2	40	+191.216%
2025-09-16	5.2000	5.2000	5.2000	5.2000	+10.874%	1	40	+314.423%
2025-09-11	4.5900	4.6900	4.5900	4.6900	-47.303%	2	40	+359.488%
2025-08-29	8.9000	8.9000	8.9000	8.9000	+5.952%	1	40	+142.135%
2025-08-27	8.4000	8.4000	8.4000	8.4000	-1.754%	1	40	+156.548%
2025-08-25	8.5200	8.6200	8.5200	8.5500	-8.556%	3	39	+152.047%
2025-08-20	9.3500	9.3500	9.3500	9.3500	+21.745%	1	37	+130.481%
2025-08-05	7.6100	7.6800	7.6100	7.6800	-0.260%	2	36	+180.599%
2025-08-04	7.6400	7.7000	7.6400	7.7000	-2.408%	2	36	+179.870%
2025-08-01	7.7500	7.9000	7.7500	7.8900	+7.640%	4	36	+173.131%
2025-07-30	7.2900	7.3300	7.2900	7.3300	-1.611%	2	34	+193.997%
2025-07-29	7.4500	7.4500	7.4500	7.4500	-9.697%	3	35	+189.262%
2025-07-23	8.2500	8.2500	8.2500	8.2500	+1.103%	1	35	+161.212%
2025-07-21	7.9300	8.1600	7.9300	8.1600	+1.746%	2	34	+164.093%
2025-07-18	7.7000	8.0200	7.7000	8.0200	+2.953%	2	33	+168.703%
2025-07-17	7.5500	7.7900	7.5500	7.7900	+1.169%	2	32	+176.637%
2025-07-16	7.7100	7.7100	7.7000	7.7000	-13.966%	5	31	+179.870%
2025-07-14	8.8900	8.9500	8.8900	8.9500	+0.562%	6	36	+140.782%
2025-07-11	8.9000	8.9000	8.9000	8.9000	+4.094%	2	35	+142.135%
2025-07-09	8.5500	8.5500	8.5500	8.5500	+4.268%	1	37	+152.047%
2025-07-08	8.2000	8.2000	8.2000	8.2000	-19.608%	5	37	+162.805%
2025-06-26	10.2000	10.2000	10.2000	10.2000	+9.091%	2	32	+111.275%
2025-06-20	9.3000	9.3500	9.3000	9.3500	+2.186%	42	32	+130.481%
2025-06-17	9.1500	9.1500	9.1500	9.1500	-1.081%	2	12	+135.519%
2025-06-16	9.2500	9.2500	9.2500	9.2500	-46.532%	3	10	+132.973%
2025-05-21	17.3000	17.3000	17.3000	17.3000	+5.167%	1	9	+24.566%
2025-05-14	16.4500	16.4500	16.4500	16.4500	-20.913%	1	8	+31.003%
2025-05-02	20.8000	20.8000	20.8000	20.8000	-16.733%	10	7	+3.606%
2025-04-25	24.9800	24.9800	24.9800	24.9800	0.000%	4	2	-13.731%