Dark

ORCL20270617P160
ORCL Jun 17 2027 160.00 Put (ORCL270617P00160000)
option OPRA

EOD

Aug 27, 2026

36.70-1.211%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	36.7000	36.7000	36.7000	36.7000	-1.211%	1	2,401	0.000%
2026-08-26	37.0500	37.1500	36.7500	37.1500	-3.756%	6	2,401	-1.211%
2026-08-25	38.7900	38.9000	38.6000	38.6000	-3.015%	5	2,400	-4.922%
2026-08-24	40.2300	40.2300	39.2100	39.8000	+3.971%	13	2,401	-7.789%
2026-08-21	38.2800	38.2800	38.2800	38.2800	-4.776%	2	2,394	-4.127%
2026-08-20	39.3200	40.5900	38.4700	40.2000	+1.772%	4	2,395	-8.706%
2026-08-19	42.4300	42.4300	38.4000	39.5000	-0.754%	503	2,392	-7.089%
2026-08-18	39.8000	39.8000	39.8000	39.8000	+4.875%	1	2,161	-7.789%
2026-08-17	38.1000	38.1000	37.9500	37.9500	+4.402%	2	2,161	-3.294%
2026-08-14	36.3500	36.3500	36.3500	36.3500	-0.574%	1	2,159	+0.963%
2026-08-13	35.5100	36.6500	35.0000	36.5600	-1.055%	42	2,158	+0.383%
2026-08-12	38.6500	38.6500	36.9500	36.9500	-9.591%	5	2,158	-0.677%
2026-08-11	40.9000	40.9000	40.8700	40.8700	+6.516%	6	2,157	-10.203%
2026-08-10	38.8600	38.8600	38.3700	38.3700	-8.817%	2	2,156	-4.352%
2026-08-07	40.7000	42.0800	40.7000	42.0800	-2.525%	2	2,158	-12.785%
2026-08-06	43.1700	43.1700	43.1700	43.1700	+0.982%	1,000	1,913	-14.987%
2026-08-05	43.0000	43.0700	42.7500	42.7500	+2.029%	56	2,277	-14.152%
2026-08-04	43.5500	43.5500	41.9000	41.9000	-6.264%	2	2,279	-12.411%
2026-08-03	48.5400	48.5400	44.7000	44.7000	-11.045%	6	2,278	-17.897%
2026-07-31	50.2500	50.7000	50.2500	50.2500	-3.551%	18	2,279	-26.965%
2026-07-30	53.8700	53.8700	52.1000	52.1000	-4.979%	12	2,267	-29.559%
2026-07-29	56.0300	56.0300	54.8300	54.8300	-1.136%	46	2,267	-33.066%
2026-07-27	55.4700	55.4700	55.4600	55.4600	-4.790%	28	2,251	-33.826%
2026-07-24	58.2500	58.2500	58.2500	58.2500	+5.909%	10	2,223	-36.996%
2026-07-23	55.0000	55.0000	55.0000	55.0000	+6.014%	1	2,223	-33.273%
2026-07-17	50.7000	51.9500	50.7000	51.8800	+0.348%	38	2,224	-29.260%
2026-07-16	50.0600	51.7000	50.0600	51.7000	+8.046%	68	2,186	-29.014%
2026-07-15	47.6000	47.8500	47.5000	47.8500	-4.681%	51	2,144	-23.302%
2026-07-14	49.4500	50.2000	49.1500	50.2000	+20.384%	79	2,104	-26.892%
2026-07-09	41.0000	41.9500	41.0000	41.7000	-6.334%	9	2,062	-11.990%
2026-07-08	43.6100	44.5200	43.6100	44.5200	+0.225%	16	2,057	-17.565%
2026-07-07	44.4200	44.4200	44.4200	44.4200	+5.261%	1	2,059	-17.380%
2026-07-06	42.2000	42.2000	42.2000	42.2000	+3.584%	1	2,058	-13.033%
2026-07-01	40.7400	40.7400	40.7400	40.7400	+0.469%	1	2,058	-9.917%
2026-06-30	40.5500	40.5500	40.5500	40.5500	+2.399%	1	2,058	-9.494%
2026-06-29	39.0100	39.6600	39.0100	39.6000	+2.326%	9	2,057	-7.323%
2026-06-26	38.3500	38.7000	37.6000	38.7000	+4.172%	15	2,057	-5.168%
2026-06-25	36.1700	37.1500	36.1700	37.1500	+3.223%	6	2,050	-1.211%
2026-06-24	32.3600	35.9900	32.2000	35.9900	+25.270%	13	2,049	+1.973%
2026-06-22	28.7300	28.7300	28.7300	28.7300	+14.462%	1	2,049	+27.741%
2026-06-16	25.6500	25.6500	25.1000	25.1000	+0.844%	4	2,049	+46.215%
2026-06-15	27.2500	27.2500	24.8900	24.8900	-8.493%	3	2,051	+47.449%
2026-06-12	27.1700	28.3000	27.1700	27.2000	-2.683%	16	2,051	+34.926%
2026-06-11	28.9500	30.0000	27.9500	27.9500	+16.168%	10	2,051	+31.306%
2026-06-10	24.0000	24.0900	23.3900	24.0600	+4.609%	9	2,047	+52.535%
2026-06-09	23.0000	23.0000	23.0000	23.0000	+5.023%	1	2,045	+59.565%
2026-06-08	21.9000	21.9300	21.9000	21.9000	-0.905%	17	2,044	+67.580%
2026-06-05	20.1800	22.1000	20.1800	22.1000	+20.305%	4	2,058	+66.063%
2026-06-04	18.5500	18.5500	18.3700	18.3700	-5.650%	8	2,058	+99.782%
2026-06-03	19.4700	19.4700	19.4700	19.4700	+12.025%	1	2,051	+88.495%
2026-06-01	18.8000	19.0900	17.3800	17.3800	-15.508%	3	2,052	+111.162%
2026-05-29	21.1500	21.6000	20.5700	20.5700	-9.622%	14	2,052	+78.415%
2026-05-28	22.7200	23.0300	22.7200	22.7600	-10.288%	14	2,065	+61.248%
2026-05-27	26.0500	26.0500	25.3700	25.3700	-1.971%	352	2,057	+44.659%
2026-05-26	25.1000	25.8800	25.1000	25.8800	+0.310%	5	1,740	+41.808%
2026-05-21	25.9000	25.9000	25.8000	25.8000	-6.079%	2	1,739	+42.248%
2026-05-19	27.4700	27.4700	27.4700	27.4700	+0.993%	3	1,739	+33.600%
2026-05-18	26.8500	27.2000	26.8500	27.2000	+6.250%	3	1,740	+34.926%
2026-05-15	26.0900	26.1000	25.6000	25.6000	+0.708%	101	1,740	+43.359%
2026-05-14	24.5600	25.4200	24.5600	25.4200	-2.792%	27	1,701	+44.375%
2026-05-13	25.9500	26.6500	25.8500	26.1500	-4.736%	134	1,704	+40.344%
2026-05-12	26.8500	27.5000	26.8500	27.4500	+7.647%	100	1,704	+33.698%
2026-05-08	26.2500	26.2500	25.1200	25.5000	+0.196%	3	1,704	+43.922%
2026-05-07	26.0600	26.0600	25.4500	25.4500	-3.962%	2	1,702	+44.204%
2026-05-06	26.5000	26.5000	26.5000	26.5000	-1.852%	3	1,701	+38.491%
2026-05-05	27.0000	27.0000	27.0000	27.0000	-2.351%	2	1,698	+35.926%
2026-05-04	27.7500	27.9000	27.6500	27.6500	-7.215%	16	1,696	+32.731%
2026-05-01	29.8000	29.8000	29.8000	29.8000	-10.645%	1	1,696	+23.154%
2026-04-30	33.6500	33.6500	33.3500	33.3500	+2.050%	37	1,696	+10.045%
2026-04-29	32.6800	32.6800	32.6800	32.6800	+1.966%	1	1,696	+12.301%
2026-04-28	32.0500	32.0500	32.0500	32.0500	+6.302%	6	1,695	+14.509%
2026-04-27	30.1500	30.1500	30.1500	30.1500	+18.375%	3	1,695	+21.725%
2026-04-22	25.1700	25.5900	25.1700	25.4700	-4.785%	3	1,692	+44.091%
2026-04-21	27.0000	27.0000	26.7000	26.7500	-5.276%	11	1,691	+37.196%
2026-04-16	28.3000	28.3000	28.1000	28.2400	-8.282%	104	1,691	+29.958%
2026-04-15	31.0000	31.0000	30.7900	30.7900	-8.227%	5	1,692	+19.195%
2026-04-14	33.5500	33.5500	33.5500	33.5500	-20.592%	1	1,691	+9.389%
2026-04-09	42.2500	42.2500	42.2500	42.2500	+5.362%	14	1,691	-13.136%
2026-04-08	40.0500	40.1000	39.9000	40.1000	-4.410%	14	1,678	-8.479%
2026-04-07	41.9500	41.9500	41.9500	41.9500	+5.988%	1	1,678	-12.515%
2026-04-06	40.1000	40.1000	39.5800	39.5800	-4.511%	5	1,678	-7.276%
2026-04-02	41.4500	41.4500	41.4500	41.4500	+4.067%	1	1,678	-11.460%
2026-04-01	39.8800	39.8800	39.8300	39.8300	-0.846%	2	1,678	-7.858%
2026-03-31	40.1700	40.1700	40.1700	40.1700	-6.647%	1	1,677	-8.638%
2026-03-27	43.0300	43.0300	43.0300	43.0300	+22.244%	1	1,678	-14.711%
2026-03-17	35.2000	35.2000	35.2000	35.2000	-4.218%	1	1,677	+4.261%
2026-03-13	36.8500	36.8500	36.7500	36.7500	+8.953%	400	1,676	-0.136%
2026-03-11	33.7300	33.7300	33.7300	33.7300	-14.759%	1	1,276	+8.805%
2026-03-10	39.4800	39.5700	39.4800	39.5700	-2.030%	25	1,276	-7.253%
2026-03-09	40.3900	40.3900	40.3900	40.3900	+0.975%	1	1,256	-9.136%
2026-03-05	39.8000	40.6500	38.7000	40.0000	-10.052%	981	1,266	-8.250%
2026-02-27	44.4700	44.4700	44.4700	44.4700	+5.629%	1	1,046	-17.472%
2026-02-26	42.0500	42.1000	42.0500	42.1000	-8.399%	11	1,046	-12.827%
2026-02-24	45.9100	45.9600	45.9100	45.9600	-1.437%	2	1,041	-20.148%
2026-02-23	42.3500	46.6300	42.3500	46.6300	+15.478%	6	1,039	-21.295%
2026-02-20	40.3800	40.3800	40.3800	40.3800	+3.538%	80	1,039	-9.113%
2026-02-19	39.0000	39.0000	39.0000	39.0000	-0.256%	1	1,039	-5.897%
2026-02-11	37.5900	39.1000	37.5900	39.1000	+9.218%	31	1,040	-6.138%
2026-02-10	37.6300	37.6300	35.8000	35.8000	-6.381%	50	1,071	+2.514%
2026-02-09	38.0000	38.2400	37.8000	38.2400	-15.117%	3	1,050	-4.027%
2026-02-06	45.5000	45.5000	45.0500	45.0500	-2.909%	169	1,049	-18.535%
2026-02-05	45.1000	46.4000	44.2500	46.4000	+33.142%	16	1,029	-20.905%
2026-02-02	32.7500	34.8500	32.7500	34.8500	+1.308%	3	1,028	+5.308%
2026-01-30	34.1000	34.4000	34.1000	34.4000	+0.585%	52	1,027	+6.686%
2026-01-29	33.3000	34.2100	33.3000	34.2000	+10.323%	27	1,058	+7.310%
2026-01-28	31.2000	31.2000	31.0000	31.0000	+1.606%	495	1,081	+18.387%
2026-01-27	30.1000	30.5100	30.1000	30.5100	+12.046%	4	608	+20.288%
2026-01-26	27.9300	27.9300	27.2300	27.2300	-6.265%	2	605	+34.778%
2026-01-22	29.0500	29.0500	29.0500	29.0500	-8.360%	5	605	+26.334%
2026-01-21	30.3400	31.7000	30.3400	31.7000	+9.310%	4	605	+15.773%
2026-01-20	28.9000	29.0000	28.9000	29.0000	+15.034%	4	607	+26.552%
2026-01-14	24.7000	25.3000	24.5500	25.2100	+13.151%	255	603	+45.577%
2026-01-12	22.4500	22.4500	22.2800	22.2800	-13.944%	4	365	+64.722%
2026-01-08	25.8900	25.8900	25.8900	25.8900	+7.875%	4	366	+41.754%
2026-01-07	26.1000	26.1000	24.0000	24.0000	+0.968%	12	366	+52.917%
2026-01-02	23.7700	23.7700	23.7700	23.7700	-0.752%	2	378	+54.396%
2025-12-29	23.9500	23.9500	23.9500	23.9500	+3.635%	14	377	+53.236%
2025-12-26	23.1100	23.1100	23.1100	23.1100	-4.662%	4	363	+58.806%
2025-12-23	24.2000	24.2500	24.2000	24.2400	-5.497%	31	359	+51.403%
2025-12-19	25.8000	25.8000	25.6500	25.6500	-11.552%	72	354	+43.080%
2025-12-18	27.5000	29.3900	27.5000	29.0000	+5.034%	202	349	+26.552%
2025-12-15	28.1500	28.1500	27.6100	27.6100	+3.602%	68	150	+32.923%
2025-12-12	25.0500	26.6900	25.0500	26.6500	+2.029%	50	113	+37.711%
2025-12-11	25.1500	26.1200	25.1500	26.1200	+3.364%	8	99	+40.505%
2025-11-28	25.6900	25.6900	25.2700	25.2700	-3.660%	20	98	+45.231%
2025-11-21	25.5800	26.2300	25.5800	26.2300	+19.281%	2	88	+39.916%
2025-11-20	21.9900	21.9900	21.9900	21.9900	+11.005%	10	86	+66.894%
2025-11-13	19.8100	19.8100	19.8100	19.8100	+6.792%	5	76	+85.260%
2025-11-11	18.5500	18.5500	18.5500	18.5500	+15.648%	2	71	+97.844%
2025-11-10	16.0100	16.0400	16.0100	16.0400	+1.391%	2	71	+128.803%
2025-11-05	15.8200	15.8200	15.8200	15.8200	+1.216%	1	70	+131.985%
2025-11-04	15.6500	15.6500	15.6300	15.6300	+4.618%	2	70	+134.805%
2025-11-03	14.9100	14.9400	14.9100	14.9400	-2.225%	2	70	+145.649%
2025-10-30	15.1900	15.2800	15.1900	15.2800	+21.753%	2	70	+140.183%
2025-10-28	12.4700	12.5500	12.4700	12.5500	-0.947%	2	70	+192.430%
2025-10-27	12.6100	12.6700	12.6100	12.6700	-4.377%	2	69	+189.661%
2025-10-20	13.2500	13.2500	13.2500	13.2500	+4.743%	10	69	+176.981%
2025-10-17	12.7600	13.0700	12.0500	12.6500	+15.420%	28	59	+190.119%
2025-10-13	10.9600	10.9600	10.9600	10.9600	-8.667%	1	54	+234.854%
2025-10-10	10.5000	12.0000	10.4500	12.0000	+11.111%	3	53	+205.833%
2025-10-09	10.7800	10.9900	10.6800	10.8000	-0.735%	8	52	+239.815%
2025-10-07	11.3500	11.3500	10.8800	10.8800	-1.982%	2	42	+237.316%
2025-10-03	11.3100	11.4000	11.1000	11.1000	-9.016%	3	42	+230.631%
2025-09-29	12.2000	12.2000	12.2000	12.2000	-2.008%	1	39	+200.820%
2025-09-26	12.2200	12.4500	12.2200	12.4500	+50.362%	2	38	+194.779%
2025-09-11	8.2800	8.2800	8.2800	8.2800	+30.806%	1	38	+343.237%
2025-09-10	6.2000	6.3300	5.8000	6.3300	-49.762%	11	38	+479.779%
2025-09-09	12.6000	12.6000	12.6000	12.6000	-4.255%	1	37	+191.270%
2025-08-15	13.1600	13.1600	13.1600	13.1600	-2.156%	10	36	+178.875%
2025-08-08	13.4500	13.4500	13.4500	13.4500	+5.325%	15	26	+172.862%
2025-07-17	13.2000	13.2000	12.6700	12.7700	-20.782%	4	15	+187.392%
2025-06-20	16.1200	16.1200	16.1200	16.1200	-2.184%	2	17	+127.667%
2025-06-18	16.4800	16.4800	16.4800	16.4800	+3.000%	2	16	+122.694%
2025-06-13	15.6000	16.0000	15.6000	16.0000	-2.558%	6	16	+129.375%
2025-06-12	16.9000	16.9100	16.4200	16.4200	-37.567%	6	17	+123.508%
2025-05-30	27.6000	27.6000	26.3000	26.3000	-5.396%	6	15	+39.544%
2025-05-27	27.8000	27.8000	27.8000	27.8000	-2.729%	1	12	+32.014%
2025-05-22	28.5800	28.5800	28.5800	28.5800	+4.307%	1	11	+28.411%
2025-05-19	27.4000	27.4000	27.4000	27.4000	-2.143%	1	11	+33.942%
2025-05-16	28.0000	28.0000	28.0000	28.0000	-1.339%	16	10	+31.071%
2025-05-13	28.3700	28.3800	28.3700	28.3800	-3.797%	2	11	+29.316%
2025-05-12	29.5000	29.5000	29.5000	29.5000	-11.145%	1	9	+24.407%
2025-05-02	33.2000	33.2000	33.2000	33.2000	0.000%	16	8	+10.542%