Dark

ORCL20270617P150
ORCL Jun 17 2027 150.00 Put (ORCL270617P00150000)
option OPRA

EOD

Aug 27, 2026

30.87-0.419%(-0.13)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	28.9000	31.0000	28.9000	30.8700	-0.419%	54	5,707	0.000%
2026-08-26	30.5000	31.7500	30.0000	31.0000	-4.615%	585	5,663	-0.419%
2026-08-25	33.2500	33.2500	32.3500	32.5000	-2.869%	41	5,315	-5.015%
2026-08-24	34.0000	34.0000	32.9500	33.4600	+4.726%	13	5,302	-7.741%
2026-08-21	32.4000	32.5300	31.9500	31.9500	-6.715%	754	5,300	-3.380%
2026-08-20	34.2500	34.2500	34.2500	34.2500	+2.300%	1	4,548	-9.869%
2026-08-19	35.3000	35.6000	33.4800	33.4800	+0.752%	15	4,547	-7.796%
2026-08-18	33.3500	33.5000	33.2300	33.2300	+3.359%	7	4,543	-7.102%
2026-08-17	32.8900	32.8900	31.7200	32.1500	+3.710%	14	4,538	-3.981%
2026-08-14	30.6300	31.0000	30.2000	31.0000	+2.819%	9	4,536	-0.419%
2026-08-13	30.1000	30.5000	29.0000	30.1500	-2.742%	23	4,527	+2.388%
2026-08-12	31.7000	33.4000	31.0000	31.0000	-9.357%	107	4,525	-0.419%
2026-08-11	34.6500	34.7500	34.2000	34.2000	+5.393%	5	4,440	-9.737%
2026-08-10	33.8500	34.9000	32.4500	32.4500	-8.333%	146	4,440	-4.869%
2026-08-07	36.5500	36.9000	34.9900	35.4000	-4.324%	123	4,306	-12.797%
2026-08-06	37.0000	37.0000	37.0000	37.0000	+1.176%	2	4,186	-16.568%
2026-08-05	36.5700	36.5700	36.5700	36.5700	+1.866%	1	4,186	-15.587%
2026-08-04	37.1000	37.2000	35.9000	35.9000	-6.874%	16	4,186	-14.011%
2026-08-03	39.6000	40.6800	38.5500	38.5500	-10.660%	47	4,178	-19.922%
2026-07-31	43.8500	43.8500	43.1500	43.1500	-5.373%	7	4,185	-28.459%
2026-07-30	46.0000	46.5500	45.3800	45.6000	-6.269%	6	4,185	-32.303%
2026-07-29	48.6500	48.6500	48.6500	48.6500	+1.080%	2	4,185	-36.547%
2026-07-27	48.1300	48.1300	48.1300	48.1300	-4.844%	1	4,183	-35.861%
2026-07-24	49.1200	50.5800	49.1200	50.5800	+5.309%	5	4,184	-38.968%
2026-07-23	47.7900	48.0300	47.7900	48.0300	+6.733%	254	4,183	-35.728%
2026-07-22	44.1700	45.5000	44.1700	45.0000	+1.810%	41	3,933	-31.400%
2026-07-21	45.2000	45.2000	44.2000	44.2000	-1.339%	4	3,942	-30.158%
2026-07-17	44.8000	45.0000	44.8000	44.8000	-0.467%	7	3,942	-31.094%
2026-07-16	43.8400	45.0100	43.8400	45.0100	+9.513%	67	3,937	-31.415%
2026-07-15	41.3000	42.2000	40.4000	41.1000	-4.751%	75	3,887	-24.891%
2026-07-14	42.2300	43.1500	42.2300	43.1500	+5.244%	58	3,831	-28.459%
2026-07-13	39.0000	41.0000	39.0000	41.0000	+10.038%	25	3,797	-24.707%
2026-07-10	37.2000	37.2600	37.2000	37.2600	+4.810%	2	3,786	-17.150%
2026-07-09	35.0000	35.7500	34.9000	35.5500	-3.292%	5	3,785	-13.165%
2026-07-08	36.7600	36.7600	36.7600	36.7600	-2.104%	1	3,782	-16.023%
2026-07-07	35.4000	37.9000	35.4000	37.5500	+4.306%	4	3,783	-17.790%
2026-07-06	36.2300	36.2300	35.5000	36.0000	-3.356%	6	3,783	-14.250%
2026-07-02	34.8000	37.2500	34.8000	37.2500	+5.674%	35	3,750	-17.128%
2026-07-01	35.0000	35.2500	33.5600	35.2500	+1.585%	75	3,750	-12.426%
2026-06-30	33.5000	34.7000	33.5000	34.7000	+3.861%	102	3,745	-11.037%
2026-06-29	31.1500	34.2100	31.0000	33.4100	+2.548%	10	3,744	-7.603%
2026-06-26	31.4000	32.5800	31.4000	32.5800	+3.167%	47	3,744	-5.249%
2026-06-25	30.9200	32.2500	30.9200	31.5800	+4.570%	16	3,739	-2.248%
2026-06-24	26.9500	30.5400	26.9500	30.2000	+15.709%	291	3,743	+2.219%
2026-06-23	23.3100	26.1000	23.3100	26.1000	+12.743%	251	3,940	+18.276%
2026-06-22	21.9500	23.8000	21.9500	23.1500	+8.329%	11	3,703	+33.348%
2026-06-18	22.5000	22.5000	21.1000	21.3700	-1.747%	57	3,754	+44.455%
2026-06-17	21.1000	21.7500	21.1000	21.7500	+5.072%	2	3,754	+41.931%
2026-06-16	20.7000	20.7000	20.0100	20.7000	+0.976%	53	3,754	+49.130%
2026-06-15	21.0000	22.9400	19.7000	20.5000	-11.063%	225	3,746	+50.585%
2026-06-12	23.6500	24.0400	22.8900	23.0500	+0.217%	97	3,746	+33.926%
2026-06-11	21.4000	25.0000	21.4000	23.0000	+15.000%	303	3,746	+34.217%
2026-06-10	19.9200	20.0000	19.0000	20.0000	-2.676%	10	3,500	+54.350%
2026-06-09	17.7300	20.5500	17.7300	20.5500	+15.449%	7	3,490	+50.219%
2026-06-08	18.0000	18.1000	17.8000	17.8000	-4.558%	3	3,491	+73.427%
2026-06-05	17.1000	18.6500	17.1000	18.6500	+29.066%	18	3,490	+65.523%
2026-06-04	15.4500	15.4500	14.4500	14.4500	-8.544%	31	3,476	+113.633%
2026-06-03	15.8000	15.8000	15.8000	15.8000	+6.397%	1	3,469	+95.380%
2026-06-02	14.8000	15.5600	14.8000	14.8500	+1.296%	27	3,470	+107.879%
2026-06-01	16.0000	16.1000	14.6600	14.6600	-11.152%	23	3,474	+110.573%
2026-05-29	18.0000	18.0000	16.5000	16.5000	-14.241%	23	3,472	+87.091%
2026-05-28	20.0000	20.0000	18.8400	19.2400	-9.883%	39	3,461	+60.447%
2026-05-27	21.4000	21.4000	21.3500	21.3500	-0.698%	120	3,470	+44.590%
2026-05-26	21.5600	21.5600	21.5000	21.5000	+2.041%	2	3,469	+43.581%
2026-05-22	21.1500	21.3000	21.0700	21.0700	-4.227%	92	3,469	+46.512%
2026-05-21	22.0000	22.0000	22.0000	22.0000	-1.830%	1	3,379	+40.318%
2026-05-20	23.6700	24.3000	22.4100	22.4100	-2.565%	16	3,379	+37.751%
2026-05-19	22.8500	23.0000	22.0500	23.0000	+1.456%	52	3,332	+34.217%
2026-05-18	22.4500	22.6700	22.4500	22.6700	+8.313%	11	3,332	+36.171%
2026-05-15	20.9300	20.9300	20.9300	20.9300	+0.384%	2	3,332	+47.492%
2026-05-14	21.0900	21.2900	20.5000	20.8500	-4.533%	128	3,328	+48.058%
2026-05-13	22.0000	22.0000	21.8400	21.8400	-1.355%	4	3,291	+41.346%
2026-05-11	22.1400	22.1400	22.1400	22.1400	+3.555%	1	3,291	+39.431%
2026-05-08	21.3900	21.4400	21.3800	21.3800	-1.384%	4	3,291	+44.387%
2026-05-07	21.0000	21.6800	20.8800	21.6800	-0.322%	99	3,289	+42.389%
2026-05-06	22.4600	22.4600	21.7500	21.7500	-4.689%	37	3,286	+41.931%
2026-05-05	23.0900	23.0900	22.8200	22.8200	-2.060%	3	3,253	+35.276%
2026-05-04	24.9500	24.9500	23.2500	23.3000	-5.092%	25	3,254	+32.489%
2026-05-01	24.5500	24.5500	24.5500	24.5500	-13.036%	2	3,253	+25.743%
2026-04-30	28.3500	28.3500	28.0500	28.2300	+0.106%	33	3,253	+9.352%
2026-04-29	28.2800	28.3000	28.2000	28.2000	+2.920%	503	3,249	+9.468%
2026-04-28	27.0800	27.4000	27.0800	27.4000	+9.163%	3	2,765	+12.664%
2026-04-27	26.0000	26.0000	25.0500	25.1000	+0.400%	20	2,766	+22.988%
2026-04-24	25.0000	25.0000	25.0000	25.0000	+0.604%	301	2,752	+23.480%
2026-04-23	23.9500	24.8500	23.9000	24.8500	+8.991%	156	2,510	+24.225%
2026-04-21	22.2500	22.8000	22.1300	22.8000	-2.979%	3	2,609	+35.395%
2026-04-20	23.5000	23.5000	23.5000	23.5000	-0.508%	87	2,609	+31.362%
2026-04-17	23.0000	23.6200	23.0000	23.6200	-5.520%	3	2,668	+30.694%
2026-04-16	25.0000	25.0000	25.0000	25.0000	-4.031%	1	2,669	+23.480%
2026-04-15	27.5000	27.5000	25.9800	26.0500	-8.436%	28	2,670	+18.503%
2026-04-14	30.0000	30.0000	27.0000	28.4500	-9.968%	19	2,676	+8.506%
2026-04-13	33.1300	33.1300	31.6000	31.6000	-12.465%	13	2,679	-2.310%
2026-04-10	37.1000	37.4500	36.1000	36.1000	-2.035%	31	2,688	-14.488%
2026-04-09	35.0000	36.8500	35.0000	36.8500	+8.223%	8	2,662	-16.228%
2026-04-08	33.9000	34.0500	33.9000	34.0500	-4.888%	3	2,661	-9.339%
2026-04-07	36.2500	36.2500	35.8000	35.8000	+6.137%	3	2,661	-13.771%
2026-04-06	34.4500	34.4500	33.7300	33.7300	-3.491%	51	2,661	-8.479%
2026-04-02	35.4500	35.8600	34.9500	34.9500	+2.855%	23	2,680	-11.674%
2026-04-01	34.0000	34.2200	33.9800	33.9800	-9.387%	78	2,680	-9.152%
2026-03-30	37.5000	37.5000	37.5000	37.5000	+2.069%	1	2,680	-17.680%
2026-03-27	36.7400	36.7400	36.7400	36.7400	+6.093%	1	2,679	-15.977%
2026-03-26	34.6300	34.6300	34.6300	34.6300	+12.801%	1	2,680	-10.858%
2026-03-23	31.0000	31.5000	30.6000	30.7000	-6.687%	45	2,679	+0.554%
2026-03-20	32.8800	32.9000	32.5500	32.9000	+12.287%	16	2,667	-6.170%
2026-03-12	29.3000	29.3000	29.3000	29.3000	+1.034%	9	2,664	+5.358%
2026-03-11	29.6500	29.6500	27.7000	29.0000	-15.081%	180	2,664	+6.448%
2026-03-10	34.1000	34.1500	34.1000	34.1500	+5.336%	13	2,670	-9.605%
2026-03-06	32.4200	32.4200	32.4200	32.4200	-5.343%	1	2,702	-4.781%
2026-03-05	32.5000	34.5700	32.5000	34.2500	+1.995%	32	2,702	-9.869%
2026-03-04	34.3000	34.3000	33.5800	33.5800	-11.281%	75	2,729	-8.070%
2026-02-27	36.8600	37.8500	36.8600	37.8500	+3.528%	17	2,679	-18.441%
2026-02-26	36.5400	36.5600	36.5400	36.5600	-4.393%	98	2,662	-15.563%
2026-02-25	35.0700	38.2400	35.0700	38.2400	-2.573%	76	2,684	-19.273%
2026-02-23	39.3900	39.3900	39.2500	39.2500	+12.143%	6	2,684	-21.350%
2026-02-20	34.2500	35.0000	34.2500	35.0000	+3.612%	2	2,678	-11.800%
2026-02-17	33.9000	33.9000	33.7500	33.7800	+5.563%	23	2,678	-8.615%
2026-02-13	32.0000	32.0000	32.0000	32.0000	0.000%	100	2,601	-3.531%
2026-02-10	32.6500	32.6500	30.7700	32.0000	-3.206%	99	2,601	-3.531%
2026-02-09	35.6600	35.6600	33.0000	33.0600	-13.183%	30	2,592	-6.624%
2026-02-06	38.0800	38.0800	38.0800	38.0800	-3.595%	2	2,588	-18.934%
2026-02-05	39.5100	39.5100	39.3500	39.5000	+12.857%	37	2,586	-21.848%
2026-02-04	35.8000	36.6000	35.0000	35.0000	+3.734%	355	2,549	-11.800%
2026-02-03	33.1000	33.7400	32.7700	33.7400	+12.467%	23	2,220	-8.506%
2026-02-02	29.3000	30.0000	29.3000	30.0000	+2.389%	2	2,201	+2.900%
2026-01-30	29.8000	29.8000	29.3000	29.3000	+0.342%	35	2,199	+5.358%
2026-01-29	28.0000	29.4500	28.0000	29.2000	+15.415%	7	2,199	+5.719%
2026-01-28	26.4500	26.5000	25.3000	25.3000	+10.048%	3	2,198	+22.016%
2026-01-26	23.5200	23.5200	22.9900	22.9900	-8.077%	3	2,197	+34.276%
2026-01-23	25.0000	25.1500	25.0000	25.0100	+2.249%	7	2,197	+23.431%
2026-01-22	24.1900	24.4600	24.1900	24.4600	-4.602%	4	2,195	+26.206%
2026-01-21	25.0000	26.7000	25.0000	25.6400	+5.471%	113	2,195	+20.398%
2026-01-20	22.9000	24.3100	22.9000	24.3100	+10.500%	408	2,085	+26.985%
2026-01-16	22.0000	22.0000	22.0000	22.0000	+3.044%	1	1,780	+40.318%
2026-01-14	19.8500	21.5000	19.8500	21.3500	+11.198%	305	1,780	+44.590%
2026-01-13	19.2000	19.2000	19.2000	19.2000	+3.784%	1	1,477	+60.781%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-6.801%	1	1,476	+66.865%
2026-01-09	19.9000	19.9000	19.8500	19.8500	-6.808%	10	1,477	+55.516%
2026-01-08	21.0000	21.3000	21.0000	21.3000	+3.801%	3	1,477	+44.930%
2026-01-07	20.5000	20.5900	20.5000	20.5200	+2.600%	8	1,476	+50.439%
2025-12-29	20.0000	20.0000	20.0000	20.0000	+1.215%	1	1,475	+54.350%
2025-12-24	19.7600	19.7600	19.7600	19.7600	-1.446%	2	1,472	+56.225%
2025-12-23	20.0000	20.3000	20.0000	20.0500	+0.501%	22	1,472	+53.965%
2025-12-22	19.9500	19.9500	19.9500	19.9500	-8.486%	2	1,472	+54.737%
2025-12-19	21.8000	21.8000	21.8000	21.8000	-10.656%	1	1,472	+41.606%
2025-12-18	23.8500	24.5500	23.7400	24.4000	-2.400%	279	1,473	+26.516%
2025-12-17	23.6000	25.0000	23.6000	25.0000	+14.155%	71	1,201	+23.480%
2025-12-16	21.9000	21.9000	21.9000	21.9000	-4.989%	1	1,193	+40.959%
2025-12-15	23.7000	23.7000	23.0500	23.0500	+3.132%	319	1,194	+33.926%
2025-12-12	22.0000	23.0000	22.0000	22.3500	+12.086%	56	911	+38.121%
2025-12-11	21.6500	21.6500	19.5000	19.9400	+2.519%	5	890	+54.814%
2025-12-03	19.4500	19.4500	19.4500	19.4500	-2.750%	9	687	+58.715%
2025-12-02	20.2000	20.2500	20.0000	20.0000	-2.913%	200	678	+54.350%
2025-12-01	20.6500	20.6500	20.2500	20.6000	+3.622%	360	485	+49.854%
2025-11-26	19.9300	19.9300	19.8800	19.8800	-8.387%	10	230	+55.282%
2025-11-24	21.7000	21.7000	21.7000	21.7000	-0.459%	5	230	+42.258%
2025-11-21	22.2400	22.5000	21.3500	21.8000	+30.539%	57	230	+41.606%
2025-11-19	16.7000	16.7000	16.7000	16.7000	-0.179%	1	205	+84.850%
2025-11-18	16.7500	16.7500	16.7300	16.7300	+16.181%	5	204	+84.519%
2025-11-11	14.3900	14.4000	14.3900	14.4000	+7.063%	13	204	+114.375%
2025-11-10	12.9500	13.4500	12.9500	13.4500	+1.128%	21	204	+129.517%
2025-11-04	12.8000	13.3000	12.8000	13.3000	+7.431%	3	184	+132.105%
2025-11-03	12.4600	12.4600	12.2900	12.3800	-2.134%	3	184	+149.354%
2025-10-31	12.6500	12.6500	12.6500	12.6500	0.000%	1	184	+144.032%
2025-10-30	12.5100	12.6500	12.5100	12.6500	+12.745%	2	184	+144.032%
2025-10-29	11.3000	11.3700	11.2200	11.2200	+7.266%	8	185	+175.134%
2025-10-28	10.3300	10.4600	10.3300	10.4600	-2.878%	3	185	+195.124%
2025-10-17	10.9500	10.9500	10.7600	10.7700	+15.064%	3	185	+186.630%
2025-10-16	9.3600	9.3600	9.3600	9.3600	-4.000%	1	185	+229.808%
2025-10-14	9.7500	9.7500	9.7500	9.7500	-0.510%	1	184	+216.615%
2025-09-26	9.8000	9.8000	9.8000	9.8000	+2.083%	1	183	+215.000%
2025-09-25	9.6000	9.6000	9.6000	9.6000	+9.464%	2	182	+221.563%
2025-09-24	9.0000	9.0000	8.7700	8.7700	+25.286%	3	180	+251.995%
2025-09-19	7.0000	7.0000	7.0000	7.0000	-6.040%	1	179	+341.000%
2025-09-12	7.4500	7.4500	7.4500	7.4500	+20.161%	2	180	+314.362%
2025-09-11	6.2000	6.2000	6.2000	6.2000	+19.461%	1	180	+397.903%
2025-09-10	5.7000	5.7000	5.1200	5.1900	-57.529%	4	180	+494.798%
2025-09-04	12.2200	12.2200	12.2200	12.2200	+0.992%	2	180	+152.619%
2025-09-03	12.3000	12.3000	12.1000	12.1000	-1.626%	14	180	+155.124%
2025-08-29	12.3000	12.3000	12.3000	12.3000	+13.678%	2	183	+150.976%
2025-08-28	10.8700	11.0300	10.8200	10.8200	-13.440%	4	183	+185.305%
2025-08-21	12.5000	12.5000	12.5000	12.5000	+0.806%	2	185	+146.960%
2025-08-20	12.4000	12.4000	12.4000	12.4000	+15.564%	1	185	+148.952%
2025-08-15	10.6300	10.7300	10.6300	10.7300	+3.173%	2	185	+187.698%
2025-08-06	10.3500	10.4000	10.3500	10.4000	+0.971%	3	185	+196.827%
2025-07-30	10.3000	10.3000	10.3000	10.3000	+4.040%	1	183	+199.709%
2025-07-29	9.9500	9.9500	9.9000	9.9000	-13.913%	24	182	+211.818%
2025-07-22	11.8500	11.8500	11.5000	11.5000	+11.434%	11	175	+168.435%
2025-07-21	10.3200	10.3200	10.3200	10.3200	-8.267%	1	164	+199.128%
2025-07-16	11.4500	11.8500	11.2500	11.2500	-6.250%	9	163	+174.400%
2025-07-14	12.0000	12.0000	12.0000	12.0000	+2.128%	1	160	+157.250%
2025-07-09	11.7500	11.7500	11.7500	11.7500	+8.395%	2	159	+162.723%
2025-07-02	10.8400	10.8400	10.8400	10.8400	-19.704%	1	157	+184.779%
2025-06-27	13.5000	13.5000	13.5000	13.5000	+1.887%	1	156	+128.667%
2025-06-25	13.2500	13.2500	13.2500	13.2500	+3.354%	1	157	+132.981%
2025-06-24	12.8200	12.8200	12.8200	12.8200	-8.754%	1	157	+140.796%
2025-06-23	14.0500	14.0500	14.0500	14.0500	+8.662%	10	157	+119.715%
2025-06-17	12.9300	12.9300	12.9300	12.9300	+5.724%	1	147	+138.747%
2025-06-13	12.8800	12.8800	12.2300	12.2300	-7.698%	102	147	+152.412%
2025-06-12	14.5500	14.5500	13.2500	13.2500	-26.796%	10	96	+132.981%
2025-06-11	18.1000	18.1000	18.1000	18.1000	-2.845%	3	93	+70.552%
2025-06-10	18.6300	18.6300	18.6300	18.6300	-4.559%	2	90	+65.700%
2025-06-06	19.5200	19.5200	19.5200	19.5200	-7.048%	2	92	+58.145%
2025-06-04	21.0000	21.0000	21.0000	21.0000	-2.326%	1	92	+47.000%
2025-06-02	21.5000	21.5000	21.5000	21.5000	-7.328%	1	92	+43.581%
2025-05-27	23.0000	23.2000	23.0000	23.2000	-4.527%	2	91	+33.060%
2025-05-22	24.3000	24.3000	24.3000	24.3000	-0.938%	1	93	+27.037%
2025-05-12	24.5300	24.5300	24.5300	24.5300	-10.147%	2	92	+25.846%
2025-05-09	27.3000	27.3000	27.3000	27.3000	+0.183%	138	90	+13.077%
2025-05-02	27.2700	27.2700	27.2500	27.2500	0.000%	42	21	+13.284%