Dark

ORCL20270617P140
ORCL Jun 17 2027 140.00 Put (ORCL270617P00140000)
option OPRA

EOD

Aug 27, 2026

24.50-4.297%(-1.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.0200	25.2000	24.5000	24.5000	-4.297%	7	7,940	0.000%
2026-08-26	25.5000	25.6000	25.3000	25.6000	-3.940%	13	7,941	-4.297%
2026-08-25	26.7400	26.8500	26.2500	26.6500	-2.022%	152	7,941	-8.068%
2026-08-24	27.2000	27.2000	27.2000	27.2000	+1.115%	1	7,811	-9.926%
2026-08-21	26.9300	26.9500	26.5000	26.9000	-3.411%	60	7,810	-8.922%
2026-08-20	27.8500	27.8500	27.8500	27.8500	+1.828%	2	7,791	-12.029%
2026-08-19	27.6600	27.6600	27.3500	27.3500	-0.545%	3	7,791	-10.420%
2026-08-18	28.0700	28.0700	27.5000	27.5000	+5.283%	235	7,791	-10.909%
2026-08-17	27.1500	27.1500	26.0000	26.1200	+0.733%	8	7,652	-6.202%
2026-08-14	25.9300	25.9300	25.9300	25.9300	+5.193%	800	7,652	-5.515%
2026-08-13	25.1000	25.1000	24.4800	24.6500	-6.981%	84	6,902	-0.609%
2026-08-12	27.2000	27.2000	26.4500	26.5000	-7.180%	799	6,854	-7.547%
2026-08-11	28.8900	28.8900	28.4500	28.5500	+4.771%	738	6,127	-14.186%
2026-08-10	27.7000	28.0300	26.9500	27.2500	-7.470%	37	6,082	-10.092%
2026-08-07	29.5000	29.9000	29.4500	29.4500	-4.383%	37	6,109	-16.808%
2026-08-06	30.8100	30.8100	30.5000	30.8000	+0.489%	13	6,120	-20.455%
2026-08-05	30.6500	30.6500	30.6500	30.6500	+0.624%	31	6,111	-20.065%
2026-08-04	31.5000	31.5000	29.9000	30.4600	-5.550%	38	6,112	-19.567%
2026-08-03	34.5000	34.5000	32.0500	32.2500	-13.539%	44	6,084	-24.031%
2026-07-31	37.6700	37.6700	36.2000	37.3000	-9.024%	4	6,074	-34.316%
2026-07-29	42.3000	42.3500	40.9300	41.0000	+0.367%	11	6,070	-40.244%
2026-07-28	41.0000	41.0000	40.8500	40.8500	-1.114%	11	6,061	-40.024%
2026-07-27	41.3100	41.3100	41.3100	41.3100	-2.571%	1	6,050	-40.692%
2026-07-24	40.0800	43.2500	40.0800	42.4000	+0.808%	30	6,049	-42.217%
2026-07-23	41.2000	42.0600	40.9000	42.0600	+7.296%	24	6,040	-41.750%
2026-07-22	37.6300	39.2000	37.6300	39.2000	+2.645%	25	6,039	-37.500%
2026-07-21	38.7800	38.7800	37.6000	38.1900	-5.094%	27	6,038	-35.847%
2026-07-20	38.6000	40.2400	38.6000	40.2400	+6.455%	37	6,047	-39.115%
2026-07-17	38.3000	38.3000	37.8000	37.8000	-1.305%	9	6,071	-35.185%
2026-07-16	37.1500	38.3500	36.6000	38.3000	+10.854%	47	6,063	-36.031%
2026-07-15	35.1800	35.1800	34.3500	34.5500	-4.161%	27	6,049	-29.088%
2026-07-14	35.5500	36.2500	35.5500	36.0500	+3.088%	29	6,023	-32.039%
2026-07-13	32.7000	34.9700	32.7000	34.9700	+12.916%	18	5,998	-29.940%
2026-07-10	30.1500	31.4200	30.0000	30.9700	+3.891%	86	5,984	-20.891%
2026-07-09	29.0700	29.8100	29.0700	29.8100	-6.110%	15	5,922	-17.813%
2026-07-08	32.0000	32.0800	31.7500	31.7500	+1.115%	5	5,918	-22.835%
2026-07-07	29.7500	32.0000	29.5200	31.4000	+3.630%	1,647	5,915	-21.975%
2026-07-06	29.9900	30.5000	29.9900	30.3000	-3.133%	112	4,275	-19.142%
2026-07-02	28.5000	31.5500	28.5000	31.2800	+6.831%	879	3,428	-21.675%
2026-07-01	28.3000	29.2800	27.8300	29.2800	+1.315%	540	3,428	-16.325%
2026-06-30	27.8000	28.9000	27.6000	28.9000	+3.104%	229	2,916	-15.225%
2026-06-29	25.6000	28.0500	25.4800	28.0300	+7.808%	6	2,856	-12.594%
2026-06-26	26.5100	26.7000	26.0000	26.0000	-2.476%	44	2,850	-5.769%
2026-06-25	26.3000	26.8000	25.6500	26.6600	+7.630%	1,933	2,866	-8.102%
2026-06-24	24.5000	25.0300	24.5000	24.7700	+17.672%	22	1,557	-1.090%
2026-06-23	19.8500	21.0500	19.7500	21.0500	+11.199%	313	1,560	+16.390%
2026-06-22	19.1000	19.4000	18.9300	18.9300	+5.754%	43	1,410	+29.424%
2026-06-18	18.0000	18.0000	17.7500	17.9000	+4.373%	69	1,395	+36.872%
2026-06-17	17.1500	17.1500	17.0500	17.1500	+1.359%	23	1,395	+42.857%
2026-06-16	16.3500	16.9300	16.3500	16.9200	-0.646%	55	1,395	+44.799%
2026-06-15	17.1500	17.1500	16.7900	17.0300	-10.651%	61	1,426	+43.864%
2026-06-12	18.9000	19.0600	18.6500	19.0600	+0.316%	590	1,426	+28.541%
2026-06-11	19.2500	20.0000	18.8000	19.0000	+26.498%	72	1,426	+28.947%
2026-06-08	14.9800	15.0200	14.9800	15.0200	-0.858%	20	1,415	+63.116%
2026-06-05	12.9700	15.1500	12.9700	15.1500	+24.691%	4	1,395	+61.716%
2026-06-04	12.2500	12.7600	12.1500	12.1500	-3.571%	18	1,395	+101.646%
2026-06-03	12.8000	12.8000	12.6000	12.6000	+1.613%	16	1,396	+94.444%
2026-06-02	12.4000	12.4000	12.4000	12.4000	+1.142%	1	1,396	+97.581%
2026-06-01	13.4800	13.4800	12.2600	12.2600	-10.836%	7	1,397	+99.837%
2026-05-29	14.6500	14.6500	13.7500	13.7500	-14.384%	688	1,399	+78.182%
2026-05-28	16.0600	16.0600	16.0600	16.0600	-7.807%	2	809	+52.553%
2026-05-26	17.4200	17.4200	17.4200	17.4200	+0.694%	15	811	+40.643%
2026-05-22	17.6800	17.6800	17.3000	17.3000	-3.081%	7	811	+41.618%
2026-05-21	17.8600	17.8600	17.8500	17.8500	-5.954%	2	815	+37.255%
2026-05-19	18.9800	18.9800	18.9800	18.9800	+0.158%	1	815	+29.083%
2026-05-18	18.5000	18.9500	18.5000	18.9500	+8.721%	81	817	+29.288%
2026-05-15	17.4300	17.4300	17.4300	17.4300	+3.565%	24	817	+40.562%
2026-05-14	17.0000	17.0000	16.8300	16.8300	-6.240%	3	763	+45.573%
2026-05-13	18.1000	18.1000	17.8900	17.9500	-3.908%	6	769	+36.490%
2026-05-12	18.1200	18.9300	18.1200	18.6800	+6.743%	4	769	+31.156%
2026-05-11	17.7500	17.7500	17.2500	17.5000	+0.172%	32	769	+40.000%
2026-05-08	17.5200	17.6000	17.4700	17.4700	-3.747%	10	780	+40.240%
2026-05-07	17.2400	18.1500	17.2400	18.1500	-4.423%	7	780	+34.986%
2026-05-05	19.4800	19.4800	18.9900	18.9900	-1.351%	5	780	+29.015%
2026-05-04	20.0000	20.0000	19.0500	19.2500	-18.015%	16	778	+27.273%
2026-04-30	24.0000	24.0000	23.4800	23.4800	+0.643%	2	774	+4.344%
2026-04-29	23.0000	23.3300	23.0000	23.3300	+3.093%	2	773	+5.015%
2026-04-28	22.5000	22.6300	22.2400	22.6300	+9.271%	12	771	+8.263%
2026-04-24	20.7100	20.7100	20.7100	20.7100	+3.343%	1	759	+18.300%
2026-04-23	19.2800	20.0400	19.2000	20.0400	+13.928%	16	759	+22.255%
2026-04-22	17.7500	17.7500	17.5500	17.5900	-12.488%	3	764	+39.284%
2026-04-17	18.5500	20.1100	18.5500	20.1000	+3.183%	18	763	+21.891%
2026-04-16	20.0000	20.0000	19.4000	19.4800	-9.522%	4	778	+25.770%
2026-04-15	19.8500	21.6500	19.8500	21.5300	-6.877%	19	775	+13.795%
2026-04-14	23.3000	23.3500	23.1200	23.1200	-8.725%	46	781	+5.969%
2026-04-13	26.3000	26.3000	25.3300	25.3300	-18.026%	16	766	-3.277%
2026-04-10	30.9000	30.9000	30.9000	30.9000	-0.419%	1	756	-20.712%
2026-04-09	30.6800	31.0300	30.6800	31.0300	+9.069%	3	755	-21.044%
2026-04-08	28.4500	28.4500	28.4500	28.4500	-1.897%	4	754	-13.884%
2026-04-07	29.0000	29.0000	29.0000	29.0000	+0.520%	1	754	-15.517%
2026-04-06	28.8500	28.8500	28.8500	28.8500	-1.199%	5	754	-15.078%
2026-04-02	28.9500	29.2000	28.9500	29.2000	+1.389%	25	743	-16.096%
2026-04-01	28.8000	28.8000	28.8000	28.8000	-3.647%	5	743	-14.931%
2026-03-31	30.6000	30.6000	29.8900	29.8900	-2.828%	4	738	-18.033%
2026-03-27	31.1500	31.1500	30.7600	30.7600	+4.271%	4	735	-20.351%
2026-03-26	28.6000	29.5000	28.6000	29.5000	+1.970%	51	731	-16.949%
2026-03-25	27.1500	28.9300	27.1500	28.9300	+4.554%	4	732	-15.313%
2026-03-24	26.0800	28.5000	26.0800	27.6700	+2.519%	74	733	-11.456%
2026-03-20	27.1500	27.3500	26.9900	26.9900	+3.410%	202	732	-9.226%
2026-03-19	26.1000	26.1000	26.1000	26.1000	+1.834%	1	532	-6.130%
2026-03-17	25.5600	25.6300	25.5600	25.6300	-0.272%	2	533	-4.409%
2026-03-16	25.6000	25.7000	25.6000	25.7000	-0.233%	11	533	-4.669%
2026-03-13	25.7600	25.7600	25.7600	25.7600	+6.888%	3	534	-4.891%
2026-03-12	24.2000	24.2000	24.1000	24.1000	+1.903%	70	534	+1.660%
2026-03-11	22.9500	23.6500	22.7500	23.6500	-15.475%	10	499	+3.594%
2026-03-10	27.9800	27.9800	27.9800	27.9800	+2.679%	1	490	-12.437%
2026-03-06	27.2500	27.2500	27.2500	27.2500	-0.729%	105	589	-10.092%
2026-03-05	27.4500	27.4500	27.4500	27.4500	-3.175%	5	493	-10.747%
2026-03-04	28.3500	28.3500	28.3500	28.3500	-6.436%	30	496	-13.580%
2026-03-02	30.3000	30.3000	30.3000	30.3000	-5.342%	2	526	-19.142%
2026-02-27	32.0000	32.0100	32.0000	32.0100	+4.608%	9	528	-23.461%
2026-02-26	30.5500	30.6000	30.4900	30.6000	+3.729%	85	522	-19.935%
2026-02-25	29.5000	29.5000	29.5000	29.5000	-12.463%	2	498	-16.949%
2026-02-23	32.6200	33.7000	32.6200	33.7000	+13.277%	12	498	-27.300%
2026-02-20	29.7500	29.7500	29.7500	29.7500	+12.860%	1	496	-17.647%
2026-02-18	26.3600	26.3600	26.3600	26.3600	-6.192%	10	495	-7.056%
2026-02-17	28.1000	28.1000	28.1000	28.1000	+4.734%	1	485	-12.811%
2026-02-10	26.8300	26.8300	26.8300	26.8300	-2.895%	2	484	-8.684%
2026-02-09	27.6100	27.6300	27.6100	27.6300	-11.612%	2	486	-11.328%
2026-02-06	33.0800	33.0800	31.2600	31.2600	-7.240%	2	484	-21.625%
2026-02-05	32.1800	33.7000	32.1700	33.7000	+9.238%	6	485	-27.300%
2026-02-04	28.9500	30.9500	28.9500	30.8500	+11.573%	135	481	-20.583%
2026-02-03	27.6500	27.6500	27.6500	27.6500	+13.459%	1	369	-11.392%
2026-01-29	24.3700	24.3700	24.3700	24.3700	+10.773%	1	369	+0.533%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+6.641%	6	369	+11.364%
2026-01-27	20.6300	20.6300	20.6300	20.6300	-0.817%	1	363	+18.759%
2026-01-23	20.8000	20.8000	20.7500	20.8000	-3.301%	147	363	+17.788%
2026-01-21	21.5100	21.5100	21.5100	21.5100	+38.774%	5	338	+13.901%
2026-01-12	15.7500	15.7500	15.2900	15.5000	-6.174%	5	335	+58.065%
2026-01-06	16.5200	16.5200	16.5200	16.5200	-1.958%	1	337	+48.305%
2026-01-02	16.1000	16.8500	16.1000	16.8500	+0.597%	3	337	+45.401%
2025-12-29	16.7500	16.7500	16.7500	16.7500	+5.678%	2	336	+46.269%
2025-12-26	15.8000	15.8500	15.8000	15.8500	-0.938%	2	336	+54.574%
2025-12-24	16.0000	16.0000	16.0000	16.0000	-4.077%	1	337	+53.125%
2025-12-23	16.6800	16.6800	16.6800	16.6800	-6.450%	1	337	+46.882%
2025-12-19	17.8200	17.8300	17.8200	17.8300	-10.312%	2	338	+37.409%
2025-12-18	19.5100	19.9200	19.3600	19.8800	+0.658%	29	337	+23.239%
2025-12-17	19.7500	19.7500	19.7500	19.7500	+7.983%	1	323	+24.051%
2025-12-16	18.5000	18.5000	18.1000	18.2900	-3.737%	4	322	+33.953%
2025-12-15	19.9100	19.9100	19.0000	19.0000	+2.703%	10	323	+28.947%
2025-12-12	17.1500	18.5000	17.1500	18.5000	+11.446%	24	313	+32.432%
2025-12-11	16.6000	18.0000	16.6000	16.6000	+20.290%	28	293	+47.590%
2025-12-10	13.8000	13.8000	13.8000	13.8000	-27.937%	15	275	+77.536%
2025-11-21	19.1000	19.1500	19.0500	19.1500	+35.623%	14	260	+27.937%
2025-11-13	14.1200	14.1200	14.1200	14.1200	+18.655%	1	252	+73.513%
2025-11-12	11.9000	11.9000	11.9000	11.9000	+12.583%	3	251	+105.882%
2025-11-10	10.7000	10.7000	10.5500	10.5700	+4.138%	14	250	+131.788%
2025-11-05	10.1500	10.1500	10.1500	10.1500	-3.056%	1	241	+141.379%
2025-11-04	10.4600	10.4700	10.4600	10.4700	+22.743%	2	241	+134.002%
2025-10-28	8.4500	8.5300	8.4500	8.5300	-0.583%	2	240	+187.222%
2025-10-27	8.4400	8.5800	8.4400	8.5800	+2.387%	2	241	+185.548%
2025-10-24	8.3900	8.3900	8.3800	8.3800	-3.233%	2	241	+192.363%
2025-10-23	8.5700	8.6600	8.5700	8.6600	-6.681%	2	241	+182.910%
2025-10-22	9.2300	9.2800	9.2300	9.2800	+1.421%	2	240	+164.009%
2025-10-21	9.1500	9.1500	9.1500	9.1500	-0.867%	1	240	+167.760%
2025-10-20	9.2800	9.2800	9.2300	9.2300	+26.093%	2	239	+165.439%
2025-10-01	7.3200	7.3200	7.3200	7.3200	-10.732%	2	238	+234.699%
2025-09-30	8.2000	8.2000	8.2000	8.2000	+1.990%	1	240	+198.780%
2025-09-26	8.0500	8.0500	8.0400	8.0400	+39.826%	2	239	+204.726%
2025-09-16	5.7500	5.7500	5.7500	5.7500	-1.709%	2	240	+326.087%
2025-09-15	5.7400	5.8500	5.7400	5.8500	+21.875%	3	240	+318.803%
2025-09-10	4.0500	4.8000	4.0500	4.8000	-39.623%	3	238	+410.417%
2025-09-08	8.5500	8.5500	7.9500	7.9500	-7.773%	163	239	+208.176%
2025-08-18	8.4500	8.6200	8.4500	8.6200	-1.822%	2	77	+184.223%
2025-08-15	8.6600	8.7800	8.6600	8.7800	+3.783%	2	76	+179.043%
2025-08-11	8.4700	8.4700	8.4600	8.4600	-2.083%	2	76	+189.598%
2025-08-04	8.6500	8.6500	8.5500	8.6400	-2.262%	3	75	+183.565%
2025-08-01	8.6100	8.8400	8.6100	8.8400	+10.777%	2	74	+177.149%
2025-07-31	7.5500	7.9800	7.5500	7.9800	-4.202%	4	73	+207.018%
2025-07-30	8.1500	8.3300	8.1500	8.3300	-8.159%	2	73	+194.118%
2025-07-21	8.9500	9.0700	8.7800	9.0700	+2.834%	3	72	+170.121%
2025-07-18	8.7200	8.8200	8.7200	8.8200	-4.649%	2	72	+177.778%
2025-07-16	9.2500	9.2500	9.2500	9.2500	-4.244%	1	72	+164.865%
2025-07-14	9.6600	9.6600	9.6600	9.6600	+2.766%	1	72	+153.623%
2025-07-10	9.4000	9.4000	9.4000	9.4000	-2.083%	37	73	+160.638%
2025-07-07	9.6000	9.6000	9.6000	9.6000	-1.133%	1	110	+155.208%
2025-07-03	9.7100	9.7100	9.7100	9.7100	-2.117%	10	110	+152.317%
2025-07-01	9.9200	9.9200	9.9200	9.9200	-3.876%	1	110	+146.976%
2025-06-27	10.3200	10.3200	10.3200	10.3200	-0.097%	37	110	+137.403%
2025-06-24	10.0000	10.3300	10.0000	10.3300	-8.987%	4	73	+137.173%
2025-06-20	11.3500	11.3500	11.3500	11.3500	+1.339%	2	73	+115.859%
2025-06-17	11.2000	11.2000	11.2000	11.2000	+4.186%	2	73	+118.750%
2025-06-13	10.7500	10.7500	10.7500	10.7500	-5.702%	4	73	+127.907%
2025-06-12	13.0000	13.0000	10.7100	11.4000	-25.049%	22	72	+114.912%
2025-06-10	15.2100	15.2100	15.2100	15.2100	+1.400%	1	72	+61.078%
2025-06-09	15.6100	15.6100	15.0000	15.0000	-5.063%	2	71	+63.333%
2025-06-06	15.4800	15.8000	15.4800	15.8000	-4.819%	34	69	+55.063%
2025-06-05	16.3500	16.7300	16.3500	16.6000	-2.353%	64	64	+47.590%
2025-06-04	16.8000	17.0000	16.8000	17.0000	-2.130%	3	10	+44.118%
2025-06-03	17.3700	17.3700	17.3700	17.3700	-23.243%	8	10	+41.048%
2025-05-02	22.8400	22.8400	22.6000	22.6300	-13.725%	8	3	+8.263%
2025-04-29	26.2300	26.2300	26.2300	26.2300	0.000%	1	1	-6.596%