Dark

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

EOD

Jul 1, 2026

40.74+0.469%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.7400	40.7400	40.7400	40.7400	+0.469%	1	2,058	0.000%
2026-06-30	40.5500	40.5500	40.5500	40.5500	+2.399%	1	2,058	+0.469%
2026-06-29	39.0100	39.6600	39.0100	39.6000	+2.326%	9	2,057	+2.879%
2026-06-26	38.3500	38.7000	37.6000	38.7000	+4.172%	15	2,057	+5.271%
2026-06-25	36.1700	37.1500	36.1700	37.1500	+3.223%	6	2,050	+9.664%
2026-06-24	32.3600	35.9900	32.2000	35.9900	+25.270%	13	2,049	+13.198%
2026-06-22	28.7300	28.7300	28.7300	28.7300	+14.462%	1	2,049	+41.803%
2026-06-16	25.6500	25.6500	25.1000	25.1000	+0.844%	4	2,049	+62.311%
2026-06-15	27.2500	27.2500	24.8900	24.8900	-8.493%	3	2,051	+63.680%
2026-06-12	27.1700	28.3000	27.1700	27.2000	-2.683%	16	2,051	+49.779%
2026-06-11	28.9500	30.0000	27.9500	27.9500	+16.168%	10	2,051	+45.760%
2026-06-10	24.0000	24.0900	23.3900	24.0600	+4.609%	9	2,047	+69.327%
2026-06-09	23.0000	23.0000	23.0000	23.0000	+5.023%	1	2,045	+77.130%
2026-06-08	21.9000	21.9300	21.9000	21.9000	-0.905%	17	2,044	+86.027%
2026-06-05	20.1800	22.1000	20.1800	22.1000	+20.305%	4	2,058	+84.344%
2026-06-04	18.5500	18.5500	18.3700	18.3700	-5.650%	8	2,058	+121.775%
2026-06-03	19.4700	19.4700	19.4700	19.4700	+12.025%	1	2,051	+109.245%
2026-06-01	18.8000	19.0900	17.3800	17.3800	-15.508%	3	2,052	+134.407%
2026-05-29	21.1500	21.6000	20.5700	20.5700	-9.622%	14	2,052	+98.055%
2026-05-28	22.7200	23.0300	22.7200	22.7600	-10.288%	14	2,065	+78.998%
2026-05-27	26.0500	26.0500	25.3700	25.3700	-1.971%	352	2,057	+60.583%
2026-05-26	25.1000	25.8800	25.1000	25.8800	+0.310%	5	1,740	+57.419%
2026-05-21	25.9000	25.9000	25.8000	25.8000	-6.079%	2	1,739	+57.907%
2026-05-19	27.4700	27.4700	27.4700	27.4700	+0.993%	3	1,739	+48.307%
2026-05-18	26.8500	27.2000	26.8500	27.2000	+6.250%	3	1,740	+49.779%
2026-05-15	26.0900	26.1000	25.6000	25.6000	+0.708%	101	1,740	+59.141%
2026-05-14	24.5600	25.4200	24.5600	25.4200	-2.792%	27	1,701	+60.268%
2026-05-13	25.9500	26.6500	25.8500	26.1500	-4.736%	134	1,704	+55.793%
2026-05-12	26.8500	27.5000	26.8500	27.4500	+7.647%	100	1,704	+48.415%
2026-05-08	26.2500	26.2500	25.1200	25.5000	+0.196%	3	1,704	+59.765%
2026-05-07	26.0600	26.0600	25.4500	25.4500	-3.962%	2	1,702	+60.079%
2026-05-06	26.5000	26.5000	26.5000	26.5000	-1.852%	3	1,701	+53.736%
2026-05-05	27.0000	27.0000	27.0000	27.0000	-2.351%	2	1,698	+50.889%
2026-05-04	27.7500	27.9000	27.6500	27.6500	-7.215%	16	1,696	+47.342%
2026-05-01	29.8000	29.8000	29.8000	29.8000	-10.645%	1	1,696	+36.711%
2026-04-30	33.6500	33.6500	33.3500	33.3500	+2.050%	37	1,696	+22.159%
2026-04-29	32.6800	32.6800	32.6800	32.6800	+1.966%	1	1,696	+24.663%
2026-04-28	32.0500	32.0500	32.0500	32.0500	+6.302%	6	1,695	+27.114%
2026-04-27	30.1500	30.1500	30.1500	30.1500	+18.375%	3	1,695	+35.124%
2026-04-22	25.1700	25.5900	25.1700	25.4700	-4.785%	3	1,692	+59.953%
2026-04-21	27.0000	27.0000	26.7000	26.7500	-5.276%	11	1,691	+52.299%
2026-04-16	28.3000	28.3000	28.1000	28.2400	-8.282%	104	1,691	+44.263%
2026-04-15	31.0000	31.0000	30.7900	30.7900	-8.227%	5	1,692	+32.316%
2026-04-14	33.5500	33.5500	33.5500	33.5500	-20.592%	1	1,691	+21.431%
2026-04-09	42.2500	42.2500	42.2500	42.2500	+5.362%	14	1,691	-3.574%
2026-04-08	40.0500	40.1000	39.9000	40.1000	-4.410%	14	1,678	+1.596%
2026-04-07	41.9500	41.9500	41.9500	41.9500	+5.988%	1	1,678	-2.884%
2026-04-06	40.1000	40.1000	39.5800	39.5800	-4.511%	5	1,678	+2.931%
2026-04-02	41.4500	41.4500	41.4500	41.4500	+4.067%	1	1,678	-1.713%
2026-04-01	39.8800	39.8800	39.8300	39.8300	-0.846%	2	1,678	+2.285%
2026-03-31	40.1700	40.1700	40.1700	40.1700	-6.647%	1	1,677	+1.419%
2026-03-27	43.0300	43.0300	43.0300	43.0300	+22.244%	1	1,678	-5.322%
2026-03-17	35.2000	35.2000	35.2000	35.2000	-4.218%	1	1,677	+15.739%
2026-03-13	36.8500	36.8500	36.7500	36.7500	+8.953%	400	1,676	+10.857%
2026-03-11	33.7300	33.7300	33.7300	33.7300	-14.759%	1	1,276	+20.783%
2026-03-10	39.4800	39.5700	39.4800	39.5700	-2.030%	25	1,276	+2.957%
2026-03-09	40.3900	40.3900	40.3900	40.3900	+0.975%	1	1,256	+0.867%
2026-03-05	39.8000	40.6500	38.7000	40.0000	-10.052%	981	1,266	+1.850%
2026-02-27	44.4700	44.4700	44.4700	44.4700	+5.629%	1	1,046	-8.388%
2026-02-26	42.0500	42.1000	42.0500	42.1000	-8.399%	11	1,046	-3.230%
2026-02-24	45.9100	45.9600	45.9100	45.9600	-1.437%	2	1,041	-11.358%
2026-02-23	42.3500	46.6300	42.3500	46.6300	+15.478%	6	1,039	-12.631%
2026-02-20	40.3800	40.3800	40.3800	40.3800	+3.538%	80	1,039	+0.892%
2026-02-19	39.0000	39.0000	39.0000	39.0000	-0.256%	1	1,039	+4.462%
2026-02-11	37.5900	39.1000	37.5900	39.1000	+9.218%	31	1,040	+4.194%
2026-02-10	37.6300	37.6300	35.8000	35.8000	-6.381%	50	1,071	+13.799%
2026-02-09	38.0000	38.2400	37.8000	38.2400	-15.117%	3	1,050	+6.538%
2026-02-06	45.5000	45.5000	45.0500	45.0500	-2.909%	169	1,049	-9.567%
2026-02-05	45.1000	46.4000	44.2500	46.4000	+33.142%	16	1,029	-12.198%
2026-02-02	32.7500	34.8500	32.7500	34.8500	+1.308%	3	1,028	+16.901%
2026-01-30	34.1000	34.4000	34.1000	34.4000	+0.585%	52	1,027	+18.430%
2026-01-29	33.3000	34.2100	33.3000	34.2000	+10.323%	27	1,058	+19.123%
2026-01-28	31.2000	31.2000	31.0000	31.0000	+1.606%	495	1,081	+31.419%
2026-01-27	30.1000	30.5100	30.1000	30.5100	+12.046%	4	608	+33.530%
2026-01-26	27.9300	27.9300	27.2300	27.2300	-6.265%	2	605	+49.614%
2026-01-22	29.0500	29.0500	29.0500	29.0500	-8.360%	5	605	+40.241%
2026-01-21	30.3400	31.7000	30.3400	31.7000	+9.310%	4	605	+28.517%
2026-01-20	28.9000	29.0000	28.9000	29.0000	+15.034%	4	607	+40.483%
2026-01-14	24.7000	25.3000	24.5500	25.2100	+13.151%	255	603	+61.603%
2026-01-12	22.4500	22.4500	22.2800	22.2800	-13.944%	4	365	+82.855%
2026-01-08	25.8900	25.8900	25.8900	25.8900	+7.875%	4	366	+57.358%
2026-01-07	26.1000	26.1000	24.0000	24.0000	+0.968%	12	366	+69.750%
2026-01-02	23.7700	23.7700	23.7700	23.7700	-0.752%	2	378	+71.393%
2025-12-29	23.9500	23.9500	23.9500	23.9500	+3.635%	14	377	+70.104%
2025-12-26	23.1100	23.1100	23.1100	23.1100	-4.662%	4	363	+76.287%
2025-12-23	24.2000	24.2500	24.2000	24.2400	-5.497%	31	359	+68.069%
2025-12-19	25.8000	25.8000	25.6500	25.6500	-11.552%	72	354	+58.830%
2025-12-18	27.5000	29.3900	27.5000	29.0000	+5.034%	202	349	+40.483%
2025-12-15	28.1500	28.1500	27.6100	27.6100	+3.602%	68	150	+47.555%
2025-12-12	25.0500	26.6900	25.0500	26.6500	+2.029%	50	113	+52.871%
2025-12-11	25.1500	26.1200	25.1500	26.1200	+3.364%	8	99	+55.972%
2025-11-28	25.6900	25.6900	25.2700	25.2700	-3.660%	20	98	+61.219%
2025-11-21	25.5800	26.2300	25.5800	26.2300	+19.281%	2	88	+55.318%
2025-11-20	21.9900	21.9900	21.9900	21.9900	+11.005%	10	86	+85.266%
2025-11-13	19.8100	19.8100	19.8100	19.8100	+6.792%	5	76	+105.654%
2025-11-11	18.5500	18.5500	18.5500	18.5500	+15.648%	2	71	+119.623%
2025-11-10	16.0100	16.0400	16.0100	16.0400	+1.391%	2	71	+153.990%
2025-11-05	15.8200	15.8200	15.8200	15.8200	+1.216%	1	70	+157.522%
2025-11-04	15.6500	15.6500	15.6300	15.6300	+4.618%	2	70	+160.653%
2025-11-03	14.9100	14.9400	14.9100	14.9400	-2.225%	2	70	+172.691%
2025-10-30	15.1900	15.2800	15.1900	15.2800	+21.753%	2	70	+166.623%
2025-10-28	12.4700	12.5500	12.4700	12.5500	-0.947%	2	70	+224.622%
2025-10-27	12.6100	12.6700	12.6100	12.6700	-4.377%	2	69	+221.547%
2025-10-20	13.2500	13.2500	13.2500	13.2500	+4.743%	10	69	+207.472%
2025-10-17	12.7600	13.0700	12.0500	12.6500	+15.420%	28	59	+222.055%
2025-10-13	10.9600	10.9600	10.9600	10.9600	-8.667%	1	54	+271.715%
2025-10-10	10.5000	12.0000	10.4500	12.0000	+11.111%	3	53	+239.500%
2025-10-09	10.7800	10.9900	10.6800	10.8000	-0.735%	8	52	+277.222%
2025-10-07	11.3500	11.3500	10.8800	10.8800	-1.982%	2	42	+274.449%
2025-10-03	11.3100	11.4000	11.1000	11.1000	-9.016%	3	42	+267.027%
2025-09-29	12.2000	12.2000	12.2000	12.2000	-2.008%	1	39	+233.934%
2025-09-26	12.2200	12.4500	12.2200	12.4500	+50.362%	2	38	+227.229%
2025-09-11	8.2800	8.2800	8.2800	8.2800	+30.806%	1	38	+392.029%
2025-09-10	6.2000	6.3300	5.8000	6.3300	-49.762%	11	38	+543.602%
2025-09-09	12.6000	12.6000	12.6000	12.6000	-4.255%	1	37	+223.333%
2025-08-15	13.1600	13.1600	13.1600	13.1600	-2.156%	10	36	+209.574%
2025-08-08	13.4500	13.4500	13.4500	13.4500	+5.325%	15	26	+202.900%
2025-07-17	13.2000	13.2000	12.6700	12.7700	-20.782%	4	15	+219.029%
2025-06-20	16.1200	16.1200	16.1200	16.1200	-2.184%	2	17	+152.730%
2025-06-18	16.4800	16.4800	16.4800	16.4800	+3.000%	2	16	+147.209%
2025-06-13	15.6000	16.0000	15.6000	16.0000	-2.558%	6	16	+154.625%
2025-06-12	16.9000	16.9100	16.4200	16.4200	-37.567%	6	17	+148.112%
2025-05-30	27.6000	27.6000	26.3000	26.3000	-5.396%	6	15	+54.905%
2025-05-27	27.8000	27.8000	27.8000	27.8000	-2.729%	1	12	+46.547%
2025-05-22	28.5800	28.5800	28.5800	28.5800	+4.307%	1	11	+42.547%
2025-05-19	27.4000	27.4000	27.4000	27.4000	-2.143%	1	11	+48.686%
2025-05-16	28.0000	28.0000	28.0000	28.0000	-1.339%	16	10	+45.500%
2025-05-13	28.3700	28.3800	28.3700	28.3800	-3.797%	2	11	+43.552%
2025-05-12	29.5000	29.5000	29.5000	29.5000	-11.145%	1	9	+38.102%
2025-05-02	33.2000	33.2000	33.2000	33.2000	0.000%	16	8	+22.711%