Dark

ORCL20270617P155
ORCL Jun 17 2027 155.00 Put (ORCL270617P00155000)
option OPRA

EOD

Aug 27, 2026

33.14-2.673%(-0.91)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	33.6000	33.8000	33.1400	33.1400	-2.673%	6	3,190	0.000%
2026-08-26	34.1500	34.3300	34.0500	34.0500	-4.354%	9	3,189	-2.673%
2026-08-25	35.9500	35.9500	35.6000	35.6000	-3.523%	13	3,188	-6.910%
2026-08-24	36.9000	36.9000	36.9000	36.9000	+5.429%	15	3,178	-10.190%
2026-08-21	35.0000	35.0000	35.0000	35.0000	-6.292%	1	3,178	-5.314%
2026-08-20	37.3500	37.3500	37.3500	37.3500	-0.665%	1	3,177	-11.272%
2026-08-19	37.6000	37.6500	37.6000	37.6000	+1.484%	3	3,177	-11.862%
2026-08-18	37.1500	37.1500	37.0500	37.0500	+6.160%	6	3,177	-10.553%
2026-08-17	34.9300	35.2500	34.9000	34.9000	+3.962%	22	3,181	-5.043%
2026-08-13	33.0900	33.6500	31.9000	33.5700	-5.035%	223	3,182	-1.281%
2026-08-12	35.3500	35.3500	35.3500	35.3500	-6.358%	1	3,037	-6.252%
2026-08-11	37.2000	37.7500	37.1500	37.7500	+4.109%	6	3,036	-12.212%
2026-08-10	36.9500	36.9500	36.2600	36.2600	-9.576%	10	3,032	-8.605%
2026-08-05	40.0000	40.1000	39.3700	40.1000	+1.135%	3	3,023	-17.357%
2026-08-04	39.6500	39.6500	39.6500	39.6500	-15.278%	1	3,021	-16.419%
2026-07-31	47.3000	47.3000	46.8000	46.8000	-4.801%	11	3,021	-29.188%
2026-07-30	49.1600	49.1600	49.1600	49.1600	-7.681%	2	3,011	-32.587%
2026-07-29	53.2500	53.2500	53.2500	53.2500	-1.898%	1	3,011	-37.765%
2026-07-24	54.2800	54.2800	54.2800	54.2800	+12.684%	2	3,011	-38.946%
2026-07-21	49.1000	49.1000	48.1700	48.1700	+0.250%	3	3,011	-31.202%
2026-07-17	48.4500	48.4500	47.8000	48.0500	-0.723%	23	3,009	-31.030%
2026-07-16	47.4500	48.4000	47.4500	48.4000	+9.379%	45	3,020	-31.529%
2026-07-15	44.1000	44.3000	44.0000	44.2500	-4.736%	61	2,975	-25.107%
2026-07-14	45.7200	46.5700	45.7200	46.4500	+6.050%	131	2,914	-28.654%
2026-07-13	43.8000	43.8000	43.8000	43.8000	+11.507%	1	2,872	-24.338%
2026-07-10	39.2800	39.2800	39.2800	39.2800	+0.977%	1	2,872	-15.631%
2026-07-09	37.8500	38.9000	37.8500	38.9000	-0.639%	14	2,873	-14.807%
2026-07-06	39.1600	39.1600	39.1500	39.1500	-3.214%	49	2,864	-15.351%
2026-07-02	40.4500	40.4500	40.4500	40.4500	+7.580%	18	2,866	-18.072%
2026-07-01	37.2500	37.6000	37.1500	37.6000	+2.452%	11	2,866	-11.862%
2026-06-30	36.7000	36.7000	36.7000	36.7000	+0.548%	1	2,864	-9.700%
2026-06-29	37.1600	37.1600	36.1500	36.5000	+2.384%	22	2,863	-9.205%
2026-06-26	34.2000	35.6500	34.2000	35.6500	+2.916%	6	2,861	-7.041%
2026-06-25	33.6900	34.8500	33.6900	34.6400	+4.970%	433	2,856	-4.330%
2026-06-24	30.7700	33.2000	30.7700	33.0000	+17.229%	385	2,494	+0.424%
2026-06-23	27.1200	28.2000	27.1200	28.1500	+18.676%	391	2,155	+17.726%
2026-06-18	23.7200	23.7200	23.7200	23.7200	-1.167%	1	1,759	+39.713%
2026-06-17	23.3000	24.0000	22.8000	24.0000	+4.348%	4	1,759	+38.083%
2026-06-16	23.0200	23.0200	22.9700	23.0000	+1.996%	20	1,759	+44.087%
2026-06-15	22.8900	22.8900	22.5500	22.5500	-11.742%	3	1,738	+46.962%
2026-06-12	25.4500	25.5500	25.4500	25.5500	-3.220%	13	1,738	+29.706%
2026-06-11	26.3500	27.6500	26.3500	26.4000	+20.273%	40	1,738	+25.530%
2026-06-09	21.9000	21.9500	21.9000	21.9500	+10.302%	3	1,722	+50.979%
2026-06-08	19.9000	19.9000	19.9000	19.9000	+3.323%	5	1,719	+66.533%
2026-06-05	17.4700	19.3500	17.4700	19.2600	+20.828%	3	1,719	+72.066%
2026-06-04	15.9400	15.9400	15.9400	15.9400	-10.096%	1	1,720	+107.905%
2026-06-03	17.7300	17.7300	17.7300	17.7300	+3.262%	1	1,719	+86.915%
2026-06-01	17.2000	17.7500	17.1700	17.1700	-16.285%	8	1,719	+93.011%
2026-05-28	21.7500	21.7500	20.4600	20.5100	-12.163%	15	1,717	+61.580%
2026-05-27	23.6500	23.6500	23.3500	23.3500	-1.394%	6	1,711	+41.927%
2026-05-26	23.6500	23.6800	23.6500	23.6800	+1.631%	2	1,705	+39.949%
2026-05-22	23.1500	23.3000	23.1500	23.3000	-2.101%	14	1,705	+42.232%
2026-05-21	24.1500	24.1500	23.7000	23.8000	-5.743%	4	1,701	+39.244%
2026-05-19	24.6000	25.2500	24.6000	25.2500	+2.642%	3	1,701	+31.248%
2026-05-18	24.8000	25.2500	24.6000	24.6000	+7.659%	295	1,452	+34.715%
2026-05-14	24.1500	24.1500	22.5000	22.8500	-4.673%	115	1,452	+45.033%
2026-05-13	24.2000	24.2000	23.8500	23.9700	-4.956%	9	1,454	+38.256%
2026-05-12	25.1000	25.2500	25.1000	25.2200	+5.744%	82	1,454	+31.404%
2026-05-11	23.8500	23.8500	23.8500	23.8500	+2.010%	1	1,454	+38.952%
2026-05-08	23.3800	23.3800	23.3800	23.3800	-1.058%	3	1,455	+41.745%
2026-05-07	23.6300	23.6300	23.6300	23.6300	-1.418%	1	1,452	+40.245%
2026-05-06	23.9700	23.9700	23.9700	23.9700	-4.692%	1	1,452	+38.256%
2026-05-05	25.2500	25.2500	25.1500	25.1500	-1.373%	2	1,453	+31.769%
2026-05-04	25.4500	25.5000	25.4500	25.5000	-17.342%	5	1,454	+29.961%
2026-04-30	31.0000	31.1900	30.8500	30.8500	+4.576%	537	1,452	+7.423%
2026-04-28	29.3900	29.6500	29.3900	29.5000	+1.724%	10	1,155	+12.339%
2026-04-23	29.0000	29.0000	29.0000	29.0000	+22.829%	2	1,156	+14.276%
2026-04-22	23.5000	23.6100	23.5000	23.6100	-2.639%	16	1,156	+40.364%
2026-04-17	24.9500	24.9500	24.2500	24.2500	-7.795%	11	1,157	+36.660%
2026-04-16	26.6800	26.6800	26.3000	26.3000	-8.965%	35	1,163	+26.008%
2026-04-15	28.7600	28.8900	28.7600	28.8900	-6.806%	9	1,128	+14.711%
2026-04-14	29.7500	31.0500	29.7500	31.0000	-6.061%	18	1,128	+6.903%
2026-04-13	34.1500	34.1500	33.0000	33.0000	-15.601%	10	1,133	+0.424%
2026-04-09	39.1000	39.1000	39.1000	39.1000	+5.533%	14	1,128	-15.243%
2026-04-08	36.1000	37.0500	36.1000	37.0500	-5.243%	13	1,120	-10.553%
2026-04-07	39.1000	39.1000	39.1000	39.1000	+5.391%	1	1,120	-15.243%
2026-04-06	37.2000	37.3000	37.1000	37.1000	-1.722%	12	1,120	-10.674%
2026-04-02	37.7500	37.7500	37.7500	37.7500	-4.527%	8	1,121	-12.212%
2026-03-30	39.5400	39.5400	39.5400	39.5400	+15.783%	1	1,121	-16.186%
2026-03-23	34.1500	34.1500	34.1500	34.1500	-5.244%	12	1,122	-2.958%
2026-03-20	36.0400	36.0400	36.0400	36.0400	+4.464%	1	1,123	-8.047%
2026-03-18	34.5000	34.5000	34.5000	34.5000	+1.471%	180	1,122	-3.942%
2026-03-13	34.0000	34.0000	34.0000	34.0000	+10.569%	180	942	-2.529%
2026-03-11	31.1600	31.1600	29.5200	30.7500	-20.337%	13	780	+7.772%
2026-03-10	37.5800	38.6000	37.5800	38.6000	-0.567%	2	776	-14.145%
2026-02-26	38.8200	38.8200	38.8200	38.8200	+1.041%	2	774	-14.632%
2026-02-25	38.4200	38.4200	38.4200	38.4200	-10.234%	1	772	-13.743%
2026-02-23	42.2100	42.8000	42.2100	42.8000	+19.553%	3	772	-22.570%
2026-02-11	36.0000	36.0000	35.8000	35.8000	+3.022%	2	772	-7.430%
2026-02-10	34.7500	34.7500	34.7500	34.7500	-4.059%	14	771	-4.633%
2026-02-09	35.7100	36.2200	35.7100	36.2200	-13.577%	2	771	-8.504%
2026-02-06	41.5000	41.9100	41.5000	41.9100	-2.011%	30	769	-20.926%
2026-02-05	42.1400	42.7700	42.1400	42.7700	+12.110%	2	746	-22.516%
2026-02-04	39.0000	39.0000	38.1500	38.1500	+7.163%	6	748	-13.132%
2026-02-03	34.0300	35.6000	34.0300	35.6000	+13.016%	3	748	-6.910%
2026-01-29	32.3600	32.3600	31.5000	31.5000	+7.803%	25	745	+5.206%
2026-01-21	28.3300	29.2200	28.3300	29.2200	+10.766%	9	744	+13.415%
2026-01-20	25.1500	26.3800	25.1500	26.3800	+12.255%	221	738	+25.625%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+7.306%	1	517	+41.021%
2026-01-09	21.8500	21.9000	21.8500	21.9000	+2.817%	2	518	+51.324%
2025-12-30	21.2000	21.3000	21.2000	21.3000	-4.097%	10	517	+55.587%
2025-12-29	22.1400	22.2100	22.1400	22.2100	+4.468%	2	522	+49.212%
2025-12-26	21.2000	21.2600	21.2000	21.2600	-8.951%	2	523	+55.880%
2025-12-19	23.6000	23.6000	23.3500	23.3500	-10.261%	74	523	+41.927%
2025-12-17	26.0200	26.0200	26.0200	26.0200	+5.772%	10	522	+27.364%
2025-12-16	24.6000	24.6000	24.6000	24.6000	-1.600%	2	512	+34.715%
2025-12-15	25.9000	25.9000	25.0000	25.0000	+2.249%	78	512	+32.560%
2025-12-12	23.0000	24.4500	23.0000	24.4500	+32.664%	3	435	+35.542%
2025-12-10	18.3500	18.4300	18.3500	18.4300	-12.447%	2	433	+79.816%
2025-12-04	21.0500	21.0500	21.0500	21.0500	-13.017%	1	432	+57.435%
2025-11-25	24.4000	24.4000	24.2000	24.2000	+0.415%	2	433	+36.942%
2025-11-21	22.0000	24.9000	22.0000	24.1000	+42.604%	24	432	+37.510%
2025-11-11	16.9500	16.9500	16.9000	16.9000	+15.358%	10	411	+96.095%
2025-11-04	14.2400	14.6500	13.9900	14.6500	+7.800%	3	411	+126.212%
2025-11-03	13.5900	13.5900	13.5900	13.5900	-2.441%	2	408	+143.856%
2025-10-31	13.7500	13.9300	13.7500	13.9300	+0.216%	2	408	+137.904%
2025-10-30	13.7300	13.9000	13.7300	13.9000	+6.923%	2	408	+138.417%
2025-10-29	13.0000	13.0000	13.0000	13.0000	+13.736%	1	408	+154.923%
2025-10-28	11.3000	11.4300	11.3000	11.4300	-1.210%	2	407	+189.939%
2025-10-27	11.5300	11.5700	11.5300	11.5700	-1.364%	2	407	+186.430%
2025-10-23	11.5500	11.7300	11.5500	11.7300	-6.459%	2	407	+182.523%
2025-10-22	12.4000	12.5400	12.4000	12.5400	+2.535%	2	407	+164.274%
2025-10-21	12.7000	12.7000	12.0500	12.2300	-2.550%	3	406	+170.973%
2025-10-20	12.5500	12.5500	12.5500	12.5500	+8.190%	1	405	+164.064%
2025-10-17	11.6000	11.6000	11.6000	11.6000	+4.599%	400	405	+185.690%
2025-09-29	11.0900	11.0900	11.0900	11.0900	+1.557%	1	5	+198.828%
2025-09-26	11.1000	11.1000	10.9200	10.9200	+98.545%	2	5	+203.480%
2025-09-10	5.2000	5.5000	5.2000	5.5000	-53.508%	13	6	+502.545%
2025-08-15	11.7300	11.8300	11.7300	11.8300	+10.047%	2	11	+180.135%
2025-07-31	10.7500	10.7500	10.7500	10.7500	-28.571%	2	11	+208.279%
2025-06-17	15.0500	15.0500	15.0500	15.0500	-36.632%	2	13	+120.199%
2025-06-03	23.7500	23.7500	23.7500	23.7500	-3.061%	8	11	+39.537%
2025-05-30	24.9000	24.9000	24.5000	24.5000	-3.922%	4	11	+35.265%
2025-05-16	25.5000	25.5000	25.5000	25.5000	-6.934%	16	10	+29.961%
2025-05-12	27.4000	27.4000	27.4000	27.4000	-9.272%	1	2	+20.949%
2025-05-05	30.2000	30.2000	30.2000	30.2000	0.000%	1	1	+9.735%