Dark

ORCL20270617P145
ORCL Jun 17 2027 145.00 Put (ORCL270617P00145000)
option OPRA

EOD

Aug 27, 2026

27.60-1.040%(-0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.9500	27.9500	27.6000	27.6000	-1.040%	10	1,953	0.000%
2026-08-26	27.5000	28.2500	27.2000	27.8900	-6.722%	27	1,944	-1.040%
2026-08-25	29.7000	29.9000	29.1000	29.9000	-0.664%	124	1,942	-7.692%
2026-08-24	30.2100	30.2700	30.1000	30.1000	+1.518%	126	1,903	-8.306%
2026-08-21	29.3000	29.8500	29.3000	29.6500	-3.890%	76	1,858	-6.914%
2026-08-20	31.2000	31.2500	30.8500	30.8500	+1.647%	4	1,790	-10.535%
2026-08-18	30.8900	30.8900	30.2600	30.3500	+4.475%	23	1,790	-9.061%
2026-08-17	29.8100	29.8100	28.9000	29.0500	+6.410%	24	1,789	-4.991%
2026-08-13	27.0000	27.9700	27.0000	27.3000	-2.916%	49	1,791	+1.099%
2026-08-12	29.7000	29.7000	28.1200	28.1200	-11.013%	21	1,828	-1.849%
2026-08-11	31.6000	31.6000	31.6000	31.6000	+5.934%	1	1,838	-12.658%
2026-08-10	31.1000	31.8500	29.8300	29.8300	-8.637%	13	1,837	-7.476%
2026-08-07	32.6500	32.7000	32.4000	32.6500	-2.972%	35	1,829	-15.467%
2026-08-06	33.4500	34.3100	33.0800	33.6500	+0.448%	56	1,862	-17.979%
2026-08-05	33.5700	34.0000	33.5000	33.5000	+1.025%	215	1,823	-17.612%
2026-08-04	34.3000	34.3000	33.1600	33.1600	-6.618%	22	1,820	-16.767%
2026-08-03	39.0000	39.0000	35.4000	35.5100	-12.537%	7	1,808	-22.275%
2026-07-31	39.9500	40.6000	39.9500	40.6000	-11.739%	3	1,804	-32.020%
2026-07-29	45.9500	46.0000	45.9500	46.0000	+3.767%	2	1,801	-40.000%
2026-07-28	44.0300	44.3300	43.7500	44.3300	-0.494%	11	1,801	-37.740%
2026-07-27	44.5500	44.5500	44.5500	44.5500	-5.112%	1	1,796	-38.047%
2026-07-24	45.6800	46.9500	45.6000	46.9500	+9.034%	5	1,796	-41.214%
2026-07-23	43.0600	43.0600	43.0600	43.0600	+1.080%	10	1,791	-35.903%
2026-07-22	42.4500	42.6000	42.4500	42.6000	+3.173%	20	1,781	-35.211%
2026-07-21	41.9000	42.0000	41.0500	41.2900	-4.088%	62	1,776	-33.156%
2026-07-20	43.9000	43.9000	43.0500	43.0500	+4.617%	3	1,804	-35.889%
2026-07-17	40.4000	41.4500	40.0000	41.1500	-0.242%	24	1,804	-32.928%
2026-07-16	38.0000	41.2500	38.0000	41.2500	+8.983%	154	1,786	-33.091%
2026-07-15	38.2500	38.2500	37.5000	37.8500	-4.298%	37	1,820	-27.081%
2026-07-14	38.5000	39.7000	38.5000	39.5500	+6.232%	97	1,788	-30.215%
2026-07-13	36.1000	37.2300	36.1000	37.2300	+14.554%	3	1,698	-25.866%
2026-07-09	32.0000	32.7000	31.9500	32.5000	-5.109%	24	1,696	-15.077%
2026-07-08	34.3500	34.3500	34.2500	34.2500	-0.146%	5	1,685	-19.416%
2026-07-07	32.4500	34.3000	32.4500	34.3000	+5.182%	6	1,680	-19.534%
2026-07-06	33.5000	33.5000	32.6100	32.6100	-4.510%	9	1,676	-15.363%
2026-07-02	31.7200	34.4200	31.7200	34.1500	+6.221%	130	1,558	-19.180%
2026-07-01	31.0000	32.1500	30.6500	32.1500	+2.063%	104	1,558	-14.152%
2026-06-30	31.0000	31.7000	29.4500	31.5000	+2.941%	247	1,572	-12.381%
2026-06-29	30.8100	30.8100	29.9500	30.6000	+3.518%	12	1,343	-9.804%
2026-06-26	29.4000	29.7000	29.1500	29.5600	+1.407%	12	1,335	-6.631%
2026-06-25	28.5000	29.5400	28.5000	29.1500	+7.763%	104	1,326	-5.317%
2026-06-24	25.5000	27.0500	25.1500	27.0500	+15.352%	357	1,297	+2.033%
2026-06-23	22.0000	23.4500	22.0000	23.4500	+11.137%	4	941	+17.697%
2026-06-22	21.3000	21.5700	21.1000	21.1000	+13.808%	37	941	+30.806%
2026-06-15	20.0000	20.0000	18.5400	18.5400	-10.651%	45	918	+48.867%
2026-06-11	20.9000	22.8500	20.7500	20.7500	+19.666%	137	918	+33.012%
2026-06-10	17.3400	17.3400	17.3400	17.3400	-3.020%	1	814	+59.170%
2026-06-09	15.9000	17.9900	15.8800	17.8800	+12.524%	7	815	+54.362%
2026-06-05	15.9000	15.9000	15.8900	15.8900	+22.231%	2	817	+73.694%
2026-06-04	14.7500	14.7500	13.0000	13.0000	-10.407%	27	816	+112.308%
2026-06-03	14.2900	14.5100	14.2900	14.5100	+2.183%	2	830	+90.214%
2026-06-02	13.2900	14.2000	13.2900	14.2000	+5.812%	5	830	+94.366%
2026-06-01	15.0000	15.0000	13.4200	13.4200	-12.516%	8	829	+105.663%
2026-05-29	16.0000	16.0000	15.3400	15.3400	-11.175%	5	833	+79.922%
2026-05-28	18.0000	18.0000	17.0000	17.2700	-12.067%	5	837	+59.815%
2026-05-26	18.9000	19.6400	18.9000	19.6400	-6.253%	3	838	+40.530%
2026-05-19	20.2000	20.9500	20.2000	20.9500	+8.269%	4	839	+31.742%
2026-05-14	19.7100	19.7100	18.5300	19.3500	-1.376%	49	839	+42.636%
2026-05-13	20.0000	20.0000	19.6200	19.6200	+1.553%	3	837	+40.673%
2026-05-11	19.5000	19.5000	19.3200	19.3200	+1.364%	2	837	+42.857%
2026-05-08	18.5000	19.7000	18.5000	19.0600	-3.835%	6	835	+44.806%
2026-05-07	19.8200	19.8200	19.8200	19.8200	-1.393%	1	833	+39.253%
2026-05-06	20.1000	20.1000	20.1000	20.1000	-4.739%	1	834	+37.313%
2026-05-05	21.1000	21.1000	21.1000	21.1000	-1.310%	3	835	+30.806%
2026-05-04	20.9800	21.3800	20.9800	21.3800	-16.971%	35	835	+29.093%
2026-04-30	25.7500	25.7500	25.7500	25.7500	-0.962%	1	833	+7.184%
2026-04-29	25.7000	26.0000	25.4500	26.0000	+13.537%	83	834	+6.154%
2026-04-27	22.8500	22.9000	22.8500	22.9000	+3.153%	10	830	+20.524%
2026-04-24	23.0000	23.0000	22.2000	22.2000	+1.509%	5	1,335	+24.324%
2026-04-23	22.3000	22.4500	21.8700	21.8700	+11.582%	501	1,331	+26.200%
2026-04-22	19.4000	19.6000	19.4000	19.6000	-2.488%	3	945	+40.816%
2026-04-21	21.0000	21.0000	19.9500	20.1000	-9.663%	553	461	+37.313%
2026-04-16	23.0000	23.0000	22.2000	22.2500	-13.222%	12	461	+24.045%
2026-04-14	25.0000	25.8000	25.0000	25.6400	-8.429%	48	456	+7.644%
2026-04-13	32.5100	32.5100	28.0000	28.0000	-11.811%	2	442	-1.429%
2026-04-09	31.7500	31.7500	31.7500	31.7500	+1.600%	1	442	-13.071%
2026-04-08	31.2500	31.2500	31.2500	31.2500	-3.639%	3	441	-11.680%
2026-04-07	33.1500	33.1500	32.4300	32.4300	+2.142%	5	441	-14.894%
2026-04-06	31.7500	31.7500	31.7500	31.7500	0.000%	1	440	-13.071%
2026-04-02	31.7500	31.7500	31.7500	31.7500	+2.585%	12	427	-13.071%
2026-04-01	31.2500	31.3100	30.9500	30.9500	-9.344%	21	427	-10.824%
2026-03-30	34.0100	34.1400	34.0100	34.1400	+2.154%	19	416	-19.156%
2026-03-27	33.4200	33.4200	33.4200	33.4200	+6.910%	1	406	-17.415%
2026-03-25	30.0000	31.2600	30.0000	31.2600	+9.684%	2	406	-11.708%
2026-03-16	28.1000	28.5000	27.7500	28.5000	-8.800%	5	405	-3.158%
2026-03-10	31.2000	31.2500	31.2000	31.2500	-2.344%	2	404	-11.680%
2026-03-09	32.5100	32.5100	32.0000	32.0000	+6.667%	5	405	-13.750%
2026-03-05	30.0000	30.0000	30.0000	30.0000	-9.338%	1	403	-8.000%
2026-02-26	33.0900	33.0900	33.0900	33.0900	-8.843%	1	404	-16.591%
2026-02-23	36.4500	36.4500	36.2000	36.3000	+9.635%	8	404	-23.967%
2026-02-20	33.1100	33.1100	33.1100	33.1100	+6.360%	10	398	-16.641%
2026-02-17	31.1300	31.1300	31.1300	31.1300	+7.345%	2	398	-11.340%
2026-02-10	29.0000	29.0000	28.3000	29.0000	-2.390%	13	398	-4.828%
2026-02-09	31.0000	31.0000	29.7100	29.7100	-16.779%	2	395	-7.102%
2026-02-06	35.9500	35.9500	35.6000	35.7000	-2.192%	55	395	-22.689%
2026-02-05	35.0200	36.6400	35.0200	36.5000	+9.118%	12	361	-24.384%
2026-02-04	33.3100	33.7000	33.3100	33.4500	+10.396%	7	351	-17.489%
2026-02-03	29.0000	30.7500	28.9700	30.3000	+8.214%	29	345	-8.911%
2026-02-02	27.0000	28.0000	27.0000	28.0000	+4.089%	2	337	-1.429%
2026-01-30	26.5500	26.9000	26.5500	26.9000	-0.370%	84	335	+2.602%
2026-01-29	25.0000	27.0000	25.0000	27.0000	+14.894%	2	332	+2.222%
2026-01-28	23.5000	23.5000	23.5000	23.5000	+2.531%	1	330	+17.447%
2026-01-27	22.9200	22.9200	22.9200	22.9200	-1.631%	1	329	+20.419%
2026-01-23	23.3000	23.3000	23.3000	23.3000	+4.484%	1	329	+18.455%
2026-01-22	22.2500	22.3000	22.2500	22.3000	-4.374%	3	328	+23.767%
2026-01-21	23.7400	23.7400	23.3200	23.3200	+5.045%	33	325	+18.353%
2026-01-20	21.0000	22.2000	21.0000	22.2000	+16.842%	2	310	+24.324%
2026-01-14	19.0000	19.0000	19.0000	19.0000	+9.384%	1	308	+45.263%
2026-01-13	16.5000	17.3800	16.5000	17.3700	+2.538%	3	307	+58.895%
2026-01-12	16.9400	16.9400	16.9400	16.9400	-13.128%	2	308	+62.928%
2026-01-08	19.5000	19.5000	19.5000	19.5000	+5.405%	2	309	+41.538%
2026-01-07	18.5000	18.5000	18.5000	18.5000	+0.543%	1	307	+49.189%
2026-01-06	19.0000	19.0000	18.4000	18.4000	+2.222%	2	306	+50.000%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-0.826%	1	304	+53.333%
2025-12-22	19.0000	19.0000	18.1300	18.1500	-7.351%	62	303	+52.066%
2025-12-19	19.5800	19.5900	19.5800	19.5900	-10.261%	2	301	+40.888%
2025-12-18	21.8600	21.8600	21.8300	21.8300	+7.273%	2	300	+26.432%
2025-12-16	19.8100	20.3500	19.8100	20.3500	-3.095%	4	299	+35.627%
2025-12-15	21.0000	21.0000	21.0000	21.0000	+3.194%	1	301	+31.429%
2025-12-12	21.0000	21.0000	20.3500	20.3500	+13.056%	3	300	+35.627%
2025-12-11	19.5000	19.5000	18.0000	18.0000	-4.255%	3	297	+53.333%
2025-12-01	18.8000	18.8000	18.8000	18.8000	-5.764%	2	295	+46.809%
2025-11-25	19.9500	20.0000	19.9500	19.9500	+3.636%	13	293	+38.346%
2025-11-24	19.2500	19.2500	19.2500	19.2500	+4.336%	5	288	+43.377%
2025-11-21	18.4500	18.4500	18.4500	18.4500	+23.000%	1	288	+49.593%
2025-11-19	14.8500	15.1500	14.8500	15.0000	-6.250%	51	288	+84.000%
2025-11-18	16.0000	16.0000	16.0000	16.0000	+14.286%	1	255	+72.500%
2025-11-12	13.9500	14.0000	13.9500	14.0000	+4.089%	2	256	+97.143%
2025-11-11	13.2900	13.4500	13.2900	13.4500	+12.083%	29	229	+105.204%
2025-11-04	11.6200	12.0000	11.6200	12.0000	+7.527%	3	229	+130.000%
2025-11-03	11.1400	11.1600	11.1400	11.1600	-3.041%	2	228	+147.312%
2025-10-31	11.2900	11.5100	11.2900	11.5100	+0.788%	2	228	+139.791%
2025-10-30	11.3200	11.4200	11.3200	11.4200	+21.619%	2	228	+141.681%
2025-10-28	9.3700	9.3900	9.3700	9.3900	-0.949%	2	229	+193.930%
2025-10-27	9.4500	9.4800	9.4500	9.4800	+7.727%	2	228	+191.139%
2025-10-01	8.8000	8.8000	8.8000	8.8000	-3.297%	1	228	+213.636%
2025-09-30	9.1000	9.1000	9.1000	9.1000	-17.273%	1	227	+203.297%
2025-09-04	11.0000	11.0000	11.0000	11.0000	+2.326%	10	227	+150.909%
2025-08-25	10.6000	10.7500	10.6000	10.7500	-6.926%	2	221	+156.744%
2025-08-20	11.5500	11.5500	11.5500	11.5500	+21.069%	15	221	+138.961%
2025-08-18	9.8500	9.8600	9.4500	9.5400	-0.625%	4	216	+189.308%
2025-08-15	9.6000	9.6000	9.6000	9.6000	-4.000%	5	215	+187.500%
2025-08-13	9.1500	10.0000	9.1500	10.0000	+5.820%	5	214	+176.000%
2025-08-11	9.4500	9.4500	9.4500	9.4500	-5.970%	1	209	+192.063%
2025-08-08	9.8000	10.0500	9.8000	10.0500	+3.077%	4	209	+174.627%
2025-08-01	9.5300	9.7500	9.5300	9.7500	+6.557%	2	209	+183.077%
2025-07-30	9.1500	9.1500	9.1500	9.1500	+1.667%	1	208	+201.639%
2025-07-29	8.9800	9.2800	8.9800	9.0000	-4.255%	142	207	+206.667%
2025-07-28	9.4000	9.4000	9.4000	9.4000	-5.242%	1	345	+193.617%
2025-07-18	9.6000	9.9200	9.6000	9.9200	-17.333%	2	344	+178.226%
2025-06-16	11.9500	12.0000	11.9500	12.0000	+1.266%	341	343	+130.000%
2025-06-13	11.8500	11.8500	11.8500	11.8500	-59.208%	10	6	+132.911%
2025-04-28	29.0500	29.0500	29.0500	29.0500	0.000%	1	1	-4.991%