Dark

ORCL20270617P165
ORCL Jun 17 2027 165.00 Put (ORCL270617P00165000)
option OPRA

EOD

Jun 29, 2026

41.31-0.338%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	41.3100	41.3100	41.3100	41.3100	-0.338%	1	1,137	0.000%
2026-06-26	41.1000	41.4500	41.0500	41.4500	+0.193%	14	1,137	-0.338%
2026-06-25	40.3500	41.4000	40.3500	41.3700	+10.173%	33	1,134	-0.145%
2026-06-24	35.7500	37.5500	35.7500	37.5500	+7.286%	3	1,127	+10.013%
2026-06-23	34.4500	35.0000	34.3000	35.0000	+12.360%	210	1,127	+18.029%
2026-06-22	31.0500	31.1500	31.0500	31.1500	+13.686%	27	966	+32.616%
2026-06-17	27.4000	27.4000	27.4000	27.4000	-0.581%	1	966	+50.766%
2026-06-16	27.6000	27.6500	27.5600	27.5600	+2.415%	10	966	+49.891%
2026-06-15	28.0000	28.0000	26.9100	26.9100	-11.364%	3	960	+53.512%
2026-06-12	30.3000	30.5000	30.3000	30.3600	-5.568%	8	960	+36.067%
2026-06-11	31.5000	32.2500	30.7900	32.1500	+22.011%	8	960	+28.491%
2026-06-10	26.4000	26.4000	26.3500	26.3500	+8.839%	3	958	+56.774%
2026-06-05	23.3000	24.4000	23.1200	24.2100	+14.468%	123	960	+70.632%
2026-06-04	21.1500	21.1500	21.1500	21.1500	+3.423%	1	896	+95.319%
2026-06-02	20.4500	20.4500	20.4500	20.4500	-9.272%	19	897	+102.005%
2026-05-29	23.6500	23.6500	22.4000	22.5400	-10.413%	7	916	+83.274%
2026-05-28	25.1600	25.1600	25.1600	25.1600	-8.907%	1	914	+64.189%
2026-05-27	28.1500	28.2000	27.6200	27.6200	-1.883%	27	914	+49.566%
2026-05-21	28.1500	28.1500	28.1500	28.1500	-6.010%	1	908	+46.750%
2026-05-18	29.9500	29.9500	29.9500	29.9500	+10.967%	7	908	+37.930%
2026-05-14	27.4000	27.4000	26.9900	26.9900	-9.732%	4	908	+53.057%
2026-05-12	29.6000	29.9000	29.6000	29.9000	+7.748%	456	519	+38.161%
2026-05-08	27.7500	27.7500	27.7500	27.7500	+0.872%	5	519	+48.865%
2026-05-07	27.5700	27.5700	27.5100	27.5100	-2.619%	2	523	+50.164%
2026-05-06	28.2500	28.2500	28.2500	28.2500	-3.419%	1	522	+46.230%
2026-05-05	29.2500	29.2500	29.2500	29.2500	-3.624%	2	521	+41.231%
2026-05-04	30.1000	30.3500	30.1000	30.3500	-7.610%	6	521	+36.112%
2026-05-01	32.8500	32.8500	32.8500	32.8500	-8.877%	1	516	+25.753%
2026-04-30	36.2500	36.2500	36.0500	36.0500	-1.125%	7	516	+14.591%
2026-04-29	37.7500	37.7500	35.6500	36.4600	+5.376%	101	516	+13.302%
2026-04-28	34.8500	34.9000	34.6000	34.6000	+4.217%	6	466	+19.393%
2026-04-24	32.5500	33.2000	32.5300	33.2000	+10.704%	14	466	+24.428%
2026-04-21	29.9900	29.9900	29.9900	29.9900	-2.851%	3	453	+37.746%
2026-04-20	31.1000	31.1000	30.8700	30.8700	-1.374%	3	453	+33.819%
2026-04-17	30.0700	31.3000	30.0700	31.3000	+1.888%	3	453	+31.981%
2026-04-16	30.6000	30.7200	30.6000	30.7200	-8.271%	80	453	+34.473%
2026-04-15	33.4900	33.4900	33.4900	33.4900	-8.121%	1	482	+23.350%
2026-04-14	35.4600	36.4500	35.4600	36.4500	-18.547%	3	481	+13.333%
2026-04-10	44.7500	44.7500	44.7500	44.7500	-0.930%	1	481	-7.687%
2026-04-09	45.1700	45.1700	45.1700	45.1700	+4.681%	4	481	-8.545%
2026-04-08	43.0500	43.1500	42.9500	43.1500	-4.746%	32	477	-4.264%
2026-04-07	45.4500	45.4500	45.3000	45.3000	+4.378%	4	476	-8.808%
2026-04-06	43.4000	43.4000	43.4000	43.4000	-1.721%	2	475	-4.816%
2026-03-31	44.1600	44.1600	44.1600	44.1600	+21.989%	7	477	-6.454%
2026-03-11	35.0300	36.2000	35.0300	36.2000	-15.834%	39	484	+14.116%
2026-03-05	41.7700	43.0100	41.7500	43.0100	-4.103%	9	487	-3.953%
2026-03-02	44.8500	44.8500	44.8500	44.8500	-2.606%	30	488	-7.893%
2026-02-26	45.8500	46.0500	45.8500	46.0500	+5.716%	2	458	-10.293%
2026-02-20	43.5600	43.5600	43.5600	43.5600	+9.365%	80	458	-5.165%
2026-02-13	39.8300	39.8300	39.8300	39.8300	-4.255%	5	373	+3.716%
2026-02-11	41.6000	41.6000	41.6000	41.6000	+6.667%	2	373	-0.697%
2026-02-10	38.8000	39.0000	38.8000	39.0000	-11.444%	2	371	+5.923%
2026-02-09	44.9000	44.9000	44.0400	44.0400	-0.045%	2	371	-6.199%
2026-02-04	44.1200	44.1200	44.0600	44.0600	+4.531%	4	369	-6.241%
2026-02-03	42.0200	42.2500	42.0200	42.1500	+17.606%	25	373	-1.993%
2026-02-02	35.7000	36.7400	35.7000	35.8400	+0.759%	13	359	+15.262%
2026-01-30	35.5700	35.5700	35.5700	35.5700	-5.449%	10	359	+16.137%
2026-01-29	37.6200	37.6200	37.6200	37.6200	+14.208%	3	349	+9.809%
2026-01-27	32.9400	32.9400	32.9400	32.9400	+18.022%	140	346	+25.410%
2026-01-08	27.9100	27.9100	27.9100	27.9100	+7.346%	1	297	+48.011%
2025-12-29	26.1000	26.1000	25.9500	26.0000	-1.515%	123	297	+58.885%
2025-12-23	26.7000	26.7000	26.4000	26.4000	+0.380%	22	174	+56.477%
2025-12-22	26.3500	26.3500	26.2500	26.3000	-16.982%	43	174	+57.072%
2025-12-18	31.6500	31.6800	31.6500	31.6800	+11.158%	2	174	+30.398%
2025-12-16	28.8500	28.8500	28.5000	28.5000	-3.390%	5	174	+44.947%
2025-12-15	29.5000	29.5000	29.5000	29.5000	+1.724%	7	171	+40.034%
2025-12-12	28.9500	29.0000	28.9500	29.0000	+4.167%	3	164	+42.448%
2025-12-11	27.8400	27.8400	27.8400	27.8400	+31.012%	1	163	+48.384%
2025-12-10	21.2500	21.2500	21.2500	21.2500	-5.765%	62	162	+94.400%
2025-12-09	22.6500	22.6500	22.5500	22.5500	-10.516%	2	224	+83.193%
2025-12-04	25.2000	25.2000	25.2000	25.2000	-1.176%	19	224	+63.929%
2025-12-03	25.5000	25.5000	25.5000	25.5000	+0.157%	10	205	+62.000%
2025-11-26	25.4600	25.4600	25.4600	25.4600	-12.479%	1	216	+62.255%
2025-11-25	29.0700	29.1000	29.0700	29.0900	+3.339%	11	216	+42.008%
2025-11-21	28.0300	28.1500	28.0300	28.1500	+21.441%	2	206	+46.750%
2025-11-20	23.1700	23.1800	23.1700	23.1800	+1.667%	19	205	+78.214%
2025-11-17	22.8000	22.8000	22.8000	22.8000	+4.587%	1	205	+81.184%
2025-11-13	21.8000	21.8000	21.8000	21.8000	+14.017%	1	204	+89.495%
2025-11-11	20.3500	20.3500	19.1200	19.1200	+7.476%	15	203	+116.056%
2025-11-06	17.7900	17.7900	17.7900	17.7900	+5.516%	62	189	+132.209%
2025-11-04	17.1400	17.1400	16.8600	16.8600	+21.645%	2	128	+145.018%
2025-10-28	13.6200	13.8600	13.6200	13.8600	-0.645%	2	129	+198.052%
2025-10-27	13.7900	13.9500	13.7900	13.9500	+1.602%	2	130	+196.129%
2025-10-24	13.5500	13.7300	13.5200	13.7300	-6.662%	4	130	+200.874%
2025-10-21	14.5200	14.7100	14.5200	14.7100	+2.509%	2	132	+180.829%
2025-10-20	14.3500	14.3500	14.3500	14.3500	+8.548%	2	132	+187.875%
2025-09-26	13.2300	13.2300	13.2200	13.2200	+21.284%	2	130	+212.481%
2025-09-23	10.9000	10.9000	10.9000	10.9000	+10.101%	3	130	+278.991%
2025-09-15	9.9000	9.9000	9.9000	9.9000	+10.000%	1	128	+317.273%
2025-09-11	9.0000	9.0000	9.0000	9.0000	+40.187%	1	127	+359.000%
2025-09-10	6.8000	6.8000	6.4000	6.4200	-53.445%	52	127	+543.458%
2025-09-09	13.7900	13.7900	13.7900	13.7900	-13.813%	1	103	+199.565%
2025-08-29	16.0000	16.0000	16.0000	16.0000	+13.475%	1	103	+158.188%
2025-08-18	14.1000	14.1000	14.1000	14.1000	-1.330%	1	103	+192.979%
2025-08-15	14.1500	14.2900	14.1500	14.2900	-3.315%	2	104	+189.083%
2025-08-14	14.7800	14.7800	14.7800	14.7800	+23.167%	16	104	+179.499%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-7.692%	1	120	+244.250%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-7.539%	1	119	+217.769%
2025-07-25	14.0600	14.0600	14.0600	14.0600	+3.155%	37	120	+193.812%
2025-07-17	13.6300	13.6300	13.6300	13.6300	-10.682%	37	157	+203.081%
2025-07-10	15.2600	15.2600	15.2600	15.2600	-1.675%	2	120	+170.708%
2025-07-07	15.5200	15.5200	15.5200	15.5200	-9.767%	14	118	+166.173%
2025-06-24	17.2000	17.2000	17.2000	17.2000	-4.444%	1	104	+140.174%
2025-06-20	18.0000	18.0000	18.0000	18.0000	-4.610%	2	103	+129.500%
2025-06-17	18.8700	18.8700	18.8700	18.8700	+5.125%	1	104	+118.919%
2025-06-12	17.9500	17.9500	17.9500	17.9500	-26.555%	1	103	+130.139%
2025-06-09	24.4500	24.4500	24.4400	24.4400	-18.669%	100	102	+69.026%
2025-05-30	30.0500	30.0500	30.0500	30.0500	-3.376%	2	4	+37.471%
2025-05-22	31.1000	31.1000	31.1000	31.1000	+2.135%	1	3	+32.830%
2025-05-21	30.4500	30.4500	30.4500	30.4500	+1.839%	2	2	+35.665%
2025-05-19	29.9000	29.9000	29.9000	29.9000	0.000%	1	1	+38.161%