Dark

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

EOD

Aug 27, 2026

40.00-0.249%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	40.0000	40.0000	40.0000	40.0000	-0.249%	1	1,461	0.000%
2026-08-26	40.1000	40.1000	40.1000	40.1000	-4.976%	1	1,460	-0.249%
2026-08-25	42.2000	42.2000	42.2000	42.2000	-2.088%	2	1,460	-5.213%
2026-08-24	43.4500	43.5000	42.7000	43.1000	-1.755%	39	1,459	-7.193%
2026-08-20	43.8700	43.8700	43.8700	43.8700	+2.142%	37	1,450	-8.822%
2026-08-18	43.1000	43.1000	42.9500	42.9500	+3.869%	2	1,413	-6.868%
2026-08-17	41.5500	41.5500	41.3500	41.3500	+4.156%	2	1,413	-3.265%
2026-08-14	39.6000	39.7000	39.6000	39.7000	+1.405%	9	1,411	+0.756%
2026-08-13	38.1900	39.2500	38.1900	39.1500	-2.563%	24	1,402	+2.171%
2026-08-12	41.6500	41.6500	40.1300	40.1800	-9.402%	3	1,401	-0.448%
2026-08-11	43.6500	44.3500	43.6500	44.3500	-1.444%	10	1,401	-9.808%
2026-08-07	45.0400	45.0400	45.0000	45.0000	-1.982%	2	1,393	-11.111%
2026-08-04	46.7500	46.7500	45.1800	45.9100	-5.671%	6	1,393	-12.873%
2026-08-03	50.1400	50.1400	48.6700	48.6700	-10.037%	2	1,396	-17.814%
2026-07-31	54.1000	54.1000	54.1000	54.1000	-3.685%	94	1,394	-26.063%
2026-07-30	56.1800	56.1800	56.1700	56.1700	-4.974%	3	1,303	-28.788%
2026-07-27	59.1100	59.1100	59.1100	59.1100	-0.905%	10	1,305	-32.330%
2026-07-24	59.6500	59.6500	59.6500	59.6500	+0.982%	1	1,295	-32.942%
2026-07-23	56.6500	59.0700	56.6500	59.0700	+7.341%	2	1,295	-32.284%
2026-07-21	55.0300	55.0300	55.0300	55.0300	+0.073%	2	1,295	-27.312%
2026-07-16	54.9900	54.9900	54.9900	54.9900	+7.298%	1	1,293	-27.260%
2026-07-15	51.5300	51.5300	51.0000	51.2500	-2.844%	142	1,293	-21.951%
2026-07-14	52.4600	53.1900	52.4600	52.7500	+1.442%	7	1,175	-24.171%
2026-07-13	50.8400	52.0000	50.8400	52.0000	+15.556%	67	1,175	-23.077%
2026-07-09	44.6500	45.0000	44.2000	45.0000	0.000%	11	1,150	-11.111%
2026-07-02	45.0000	45.0000	45.0000	45.0000	+8.932%	2	1,137	-11.111%
2026-06-29	41.3100	41.3100	41.3100	41.3100	-0.338%	1	1,137	-3.171%
2026-06-26	41.1000	41.4500	41.0500	41.4500	+0.193%	14	1,137	-3.498%
2026-06-25	40.3500	41.4000	40.3500	41.3700	+10.173%	33	1,134	-3.312%
2026-06-24	35.7500	37.5500	35.7500	37.5500	+7.286%	3	1,127	+6.525%
2026-06-23	34.4500	35.0000	34.3000	35.0000	+12.360%	210	1,127	+14.286%
2026-06-22	31.0500	31.1500	31.0500	31.1500	+13.686%	27	966	+28.411%
2026-06-17	27.4000	27.4000	27.4000	27.4000	-0.581%	1	966	+45.985%
2026-06-16	27.6000	27.6500	27.5600	27.5600	+2.415%	10	966	+45.138%
2026-06-15	28.0000	28.0000	26.9100	26.9100	-11.364%	3	960	+48.644%
2026-06-12	30.3000	30.5000	30.3000	30.3600	-5.568%	8	960	+31.752%
2026-06-11	31.5000	32.2500	30.7900	32.1500	+22.011%	8	960	+24.417%
2026-06-10	26.4000	26.4000	26.3500	26.3500	+8.839%	3	958	+51.803%
2026-06-05	23.3000	24.4000	23.1200	24.2100	+14.468%	123	960	+65.221%
2026-06-04	21.1500	21.1500	21.1500	21.1500	+3.423%	1	896	+89.125%
2026-06-02	20.4500	20.4500	20.4500	20.4500	-9.272%	19	897	+95.599%
2026-05-29	23.6500	23.6500	22.4000	22.5400	-10.413%	7	916	+77.462%
2026-05-28	25.1600	25.1600	25.1600	25.1600	-8.907%	1	914	+58.983%
2026-05-27	28.1500	28.2000	27.6200	27.6200	-1.883%	27	914	+44.823%
2026-05-21	28.1500	28.1500	28.1500	28.1500	-6.010%	1	908	+42.096%
2026-05-18	29.9500	29.9500	29.9500	29.9500	+10.967%	7	908	+33.556%
2026-05-14	27.4000	27.4000	26.9900	26.9900	-9.732%	4	908	+48.203%
2026-05-12	29.6000	29.9000	29.6000	29.9000	+7.748%	456	519	+33.779%
2026-05-08	27.7500	27.7500	27.7500	27.7500	+0.872%	5	519	+44.144%
2026-05-07	27.5700	27.5700	27.5100	27.5100	-2.619%	2	523	+45.402%
2026-05-06	28.2500	28.2500	28.2500	28.2500	-3.419%	1	522	+41.593%
2026-05-05	29.2500	29.2500	29.2500	29.2500	-3.624%	2	521	+36.752%
2026-05-04	30.1000	30.3500	30.1000	30.3500	-7.610%	6	521	+31.796%
2026-05-01	32.8500	32.8500	32.8500	32.8500	-8.877%	1	516	+21.766%
2026-04-30	36.2500	36.2500	36.0500	36.0500	-1.125%	7	516	+10.957%
2026-04-29	37.7500	37.7500	35.6500	36.4600	+5.376%	101	516	+9.709%
2026-04-28	34.8500	34.9000	34.6000	34.6000	+4.217%	6	466	+15.607%
2026-04-24	32.5500	33.2000	32.5300	33.2000	+10.704%	14	466	+20.482%
2026-04-21	29.9900	29.9900	29.9900	29.9900	-2.851%	3	453	+33.378%
2026-04-20	31.1000	31.1000	30.8700	30.8700	-1.374%	3	453	+29.576%
2026-04-17	30.0700	31.3000	30.0700	31.3000	+1.888%	3	453	+27.796%
2026-04-16	30.6000	30.7200	30.6000	30.7200	-8.271%	80	453	+30.208%
2026-04-15	33.4900	33.4900	33.4900	33.4900	-8.121%	1	482	+19.439%
2026-04-14	35.4600	36.4500	35.4600	36.4500	-18.547%	3	481	+9.739%
2026-04-10	44.7500	44.7500	44.7500	44.7500	-0.930%	1	481	-10.615%
2026-04-09	45.1700	45.1700	45.1700	45.1700	+4.681%	4	481	-11.446%
2026-04-08	43.0500	43.1500	42.9500	43.1500	-4.746%	32	477	-7.300%
2026-04-07	45.4500	45.4500	45.3000	45.3000	+4.378%	4	476	-11.700%
2026-04-06	43.4000	43.4000	43.4000	43.4000	-1.721%	2	475	-7.834%
2026-03-31	44.1600	44.1600	44.1600	44.1600	+21.989%	7	477	-9.420%
2026-03-11	35.0300	36.2000	35.0300	36.2000	-15.834%	39	484	+10.497%
2026-03-05	41.7700	43.0100	41.7500	43.0100	-4.103%	9	487	-6.998%
2026-03-02	44.8500	44.8500	44.8500	44.8500	-2.606%	30	488	-10.814%
2026-02-26	45.8500	46.0500	45.8500	46.0500	+5.716%	2	458	-13.138%
2026-02-20	43.5600	43.5600	43.5600	43.5600	+9.365%	80	458	-8.173%
2026-02-13	39.8300	39.8300	39.8300	39.8300	-4.255%	5	373	+0.427%
2026-02-11	41.6000	41.6000	41.6000	41.6000	+6.667%	2	373	-3.846%
2026-02-10	38.8000	39.0000	38.8000	39.0000	-11.444%	2	371	+2.564%
2026-02-09	44.9000	44.9000	44.0400	44.0400	-0.045%	2	371	-9.173%
2026-02-04	44.1200	44.1200	44.0600	44.0600	+4.531%	4	369	-9.215%
2026-02-03	42.0200	42.2500	42.0200	42.1500	+17.606%	25	373	-5.101%
2026-02-02	35.7000	36.7400	35.7000	35.8400	+0.759%	13	359	+11.607%
2026-01-30	35.5700	35.5700	35.5700	35.5700	-5.449%	10	359	+12.454%
2026-01-29	37.6200	37.6200	37.6200	37.6200	+14.208%	3	349	+6.326%
2026-01-27	32.9400	32.9400	32.9400	32.9400	+18.022%	140	346	+21.433%
2026-01-08	27.9100	27.9100	27.9100	27.9100	+7.346%	1	297	+43.318%
2025-12-29	26.1000	26.1000	25.9500	26.0000	-1.515%	123	297	+53.846%
2025-12-23	26.7000	26.7000	26.4000	26.4000	+0.380%	22	174	+51.515%
2025-12-22	26.3500	26.3500	26.2500	26.3000	-16.982%	43	174	+52.091%
2025-12-18	31.6500	31.6800	31.6500	31.6800	+11.158%	2	174	+26.263%
2025-12-16	28.8500	28.8500	28.5000	28.5000	-3.390%	5	174	+40.351%
2025-12-15	29.5000	29.5000	29.5000	29.5000	+1.724%	7	171	+35.593%
2025-12-12	28.9500	29.0000	28.9500	29.0000	+4.167%	3	164	+37.931%
2025-12-11	27.8400	27.8400	27.8400	27.8400	+31.012%	1	163	+43.678%
2025-12-10	21.2500	21.2500	21.2500	21.2500	-5.765%	62	162	+88.235%
2025-12-09	22.6500	22.6500	22.5500	22.5500	-10.516%	2	224	+77.384%
2025-12-04	25.2000	25.2000	25.2000	25.2000	-1.176%	19	224	+58.730%
2025-12-03	25.5000	25.5000	25.5000	25.5000	+0.157%	10	205	+56.863%
2025-11-26	25.4600	25.4600	25.4600	25.4600	-12.479%	1	216	+57.109%
2025-11-25	29.0700	29.1000	29.0700	29.0900	+3.339%	11	216	+37.504%
2025-11-21	28.0300	28.1500	28.0300	28.1500	+21.441%	2	206	+42.096%
2025-11-20	23.1700	23.1800	23.1700	23.1800	+1.667%	19	205	+72.563%
2025-11-17	22.8000	22.8000	22.8000	22.8000	+4.587%	1	205	+75.439%
2025-11-13	21.8000	21.8000	21.8000	21.8000	+14.017%	1	204	+83.486%
2025-11-11	20.3500	20.3500	19.1200	19.1200	+7.476%	15	203	+109.205%
2025-11-06	17.7900	17.7900	17.7900	17.7900	+5.516%	62	189	+124.845%
2025-11-04	17.1400	17.1400	16.8600	16.8600	+21.645%	2	128	+137.248%
2025-10-28	13.6200	13.8600	13.6200	13.8600	-0.645%	2	129	+188.600%
2025-10-27	13.7900	13.9500	13.7900	13.9500	+1.602%	2	130	+186.738%
2025-10-24	13.5500	13.7300	13.5200	13.7300	-6.662%	4	130	+191.333%
2025-10-21	14.5200	14.7100	14.5200	14.7100	+2.509%	2	132	+171.924%
2025-10-20	14.3500	14.3500	14.3500	14.3500	+8.548%	2	132	+178.746%
2025-09-26	13.2300	13.2300	13.2200	13.2200	+21.284%	2	130	+202.572%
2025-09-23	10.9000	10.9000	10.9000	10.9000	+10.101%	3	130	+266.972%
2025-09-15	9.9000	9.9000	9.9000	9.9000	+10.000%	1	128	+304.040%
2025-09-11	9.0000	9.0000	9.0000	9.0000	+40.187%	1	127	+344.444%
2025-09-10	6.8000	6.8000	6.4000	6.4200	-53.445%	52	127	+523.053%
2025-09-09	13.7900	13.7900	13.7900	13.7900	-13.813%	1	103	+190.065%
2025-08-29	16.0000	16.0000	16.0000	16.0000	+13.475%	1	103	+150.000%
2025-08-18	14.1000	14.1000	14.1000	14.1000	-1.330%	1	103	+183.688%
2025-08-15	14.1500	14.2900	14.1500	14.2900	-3.315%	2	104	+179.916%
2025-08-14	14.7800	14.7800	14.7800	14.7800	+23.167%	16	104	+170.636%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-7.692%	1	120	+233.333%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-7.539%	1	119	+207.692%
2025-07-25	14.0600	14.0600	14.0600	14.0600	+3.155%	37	120	+184.495%
2025-07-17	13.6300	13.6300	13.6300	13.6300	-10.682%	37	157	+193.470%
2025-07-10	15.2600	15.2600	15.2600	15.2600	-1.675%	2	120	+162.123%
2025-07-07	15.5200	15.5200	15.5200	15.5200	-9.767%	14	118	+157.732%
2025-06-24	17.2000	17.2000	17.2000	17.2000	-4.444%	1	104	+132.558%
2025-06-20	18.0000	18.0000	18.0000	18.0000	-4.610%	2	103	+122.222%
2025-06-17	18.8700	18.8700	18.8700	18.8700	+5.125%	1	104	+111.977%
2025-06-12	17.9500	17.9500	17.9500	17.9500	-26.555%	1	103	+122.841%
2025-06-09	24.4500	24.4500	24.4400	24.4400	-18.669%	100	102	+63.666%
2025-05-30	30.0500	30.0500	30.0500	30.0500	-3.376%	2	4	+33.111%
2025-05-22	31.1000	31.1000	31.1000	31.1000	+2.135%	1	3	+28.617%
2025-05-21	30.4500	30.4500	30.4500	30.4500	+1.839%	2	2	+31.363%
2025-05-19	29.9000	29.9000	29.9000	29.9000	0.000%	1	1	+33.779%