Dark

ORCL20270617P170
ORCL Jun 17 2027 170.00 Put (ORCL270617P00170000)
option OPRA

EOD

Jun 29, 2026

45.60+2.357%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	46.5500	46.5500	45.6000	45.6000	+2.357%	2	2,254	0.000%
2026-06-26	44.4500	44.7800	44.4000	44.5500	+1.945%	12	2,254	+2.357%
2026-06-25	43.4000	44.1500	43.4000	43.7000	+6.223%	74	2,246	+4.348%
2026-06-24	39.8000	41.1400	39.8000	41.1400	+17.711%	3	2,197	+10.841%
2026-06-23	34.9500	34.9500	34.9500	34.9500	+2.493%	1	2,196	+30.472%
2026-06-22	32.5500	34.3000	32.5500	34.1000	+8.599%	5	2,196	+33.724%
2026-06-18	31.1700	31.4000	30.5500	31.4000	+6.477%	15	2,112	+45.223%
2026-06-15	29.9200	29.9200	29.1500	29.4900	-11.175%	169	2,112	+54.629%
2026-06-12	33.2000	33.2000	32.8100	33.2000	+3.427%	270	2,112	+37.349%
2026-06-11	30.8000	35.3000	30.8000	32.1000	+13.628%	51	2,112	+42.056%
2026-06-10	27.5500	28.2500	27.3300	28.2500	-2.317%	649	2,075	+61.416%
2026-06-09	26.4500	28.9200	26.3000	28.9200	+10.171%	30	1,528	+57.676%
2026-06-08	26.1000	26.2500	26.1000	26.2500	-0.190%	5	1,510	+73.714%
2026-06-05	23.5400	26.4500	23.4200	26.3000	+21.198%	155	1,514	+73.384%
2026-06-04	22.3500	22.3500	21.7000	21.7000	-2.076%	2	1,435	+110.138%
2026-06-02	22.1600	22.1600	22.1600	22.1600	+0.636%	7	1,435	+105.776%
2026-06-01	22.9900	22.9900	21.8500	22.0200	-8.058%	110	1,438	+107.084%
2026-05-29	25.5000	25.5000	23.9500	23.9500	-10.900%	12	1,438	+90.397%
2026-05-28	27.5300	27.5300	26.8800	26.8800	-10.579%	7	1,426	+69.643%
2026-05-27	30.0600	30.0600	30.0600	30.0600	-0.464%	1	1,425	+51.697%
2026-05-26	30.2000	30.2000	30.2000	30.2000	-0.330%	1	1,426	+50.993%
2026-05-22	30.5000	30.5000	30.3000	30.3000	-6.076%	386	1,426	+50.495%
2026-05-18	32.2600	32.2600	32.2600	32.2600	+9.616%	1	1,065	+41.352%
2026-05-15	29.4300	29.4300	29.4300	29.4300	-0.068%	1	1,065	+54.944%
2026-05-14	31.1000	31.1000	29.4500	29.4500	-4.693%	21	1,063	+54.839%
2026-05-13	31.4500	31.4500	30.7000	30.9000	-3.888%	31	1,069	+47.573%
2026-05-12	30.7500	32.8600	30.7500	32.1500	+5.687%	9	1,069	+41.835%
2026-05-11	30.4200	30.4200	30.4200	30.4200	+1.739%	3	1,069	+49.901%
2026-05-08	29.8900	29.9300	29.7000	29.9000	-3.017%	88	1,069	+52.508%
2026-05-07	30.2500	30.8300	29.0600	30.8300	-0.613%	35	1,138	+47.908%
2026-05-06	31.0000	31.0200	30.8700	31.0200	-3.063%	3	1,138	+47.002%
2026-05-05	32.3500	32.3500	32.0000	32.0000	-2.141%	4	1,140	+42.500%
2026-05-04	33.0800	34.2000	32.2700	32.7000	-8.403%	38	1,141	+39.450%
2026-05-01	36.7700	36.7700	35.7000	35.7000	-8.462%	365	1,070	+27.731%
2026-04-30	39.1500	39.1500	38.9500	39.0000	+3.175%	13	1,070	+16.923%
2026-04-28	37.6500	37.8000	37.5900	37.8000	+7.417%	15	1,071	+20.635%
2026-04-24	34.3000	35.3000	34.3000	35.1900	+6.636%	59	1,069	+29.582%
2026-04-23	32.5900	34.2000	32.5900	33.0000	+8.339%	17	1,034	+38.182%
2026-04-22	31.3300	31.3300	30.4600	30.4600	-2.089%	21	1,024	+49.705%
2026-04-21	31.7500	31.7500	31.1100	31.1100	-6.295%	3	1,002	+46.577%
2026-04-20	33.2000	33.2000	33.2000	33.2000	-2.639%	1	1,002	+37.349%
2026-04-16	34.1000	34.1000	34.1000	34.1000	-6.319%	10	1,001	+33.724%
2026-04-15	36.5200	36.5200	34.3500	36.4000	-6.427%	58	1,011	+25.275%
2026-04-14	38.9000	39.2000	38.8000	38.9000	-22.091%	21	1,021	+17.224%
2026-04-09	49.9300	49.9300	49.9300	49.9300	+8.875%	1	1,007	-8.672%
2026-03-24	45.8600	45.8600	45.8600	45.8600	+12.540%	1	1,008	-0.567%
2026-03-12	40.7500	40.7500	40.7500	40.7500	+7.947%	1	1,007	+11.902%
2026-03-11	36.9500	38.1500	36.9500	37.7500	-25.937%	59	1,007	+20.795%
2026-02-27	50.9700	50.9700	50.9700	50.9700	+6.033%	1	986	-10.536%
2026-02-25	48.0700	48.0700	48.0700	48.0700	-1.717%	1	986	-5.138%
2026-02-24	48.9100	48.9100	48.9100	48.9100	-6.069%	4	986	-6.768%
2026-02-23	52.0800	52.0800	52.0700	52.0700	+15.378%	30	982	-12.426%
2026-02-11	45.1300	45.1300	45.1300	45.1300	+5.198%	3	952	+1.041%
2026-02-10	42.8600	42.9000	42.8600	42.9000	-16.941%	2	955	+6.294%
2026-02-06	51.6500	51.6500	51.6500	51.6500	-2.822%	2	955	-11.713%
2026-02-05	51.8000	53.1500	51.0000	53.1500	+11.192%	19	957	-14.205%
2026-02-04	48.0000	48.0000	47.8000	47.8000	+4.549%	2	951	-4.603%
2026-02-03	45.7200	45.7200	45.7200	45.7200	+16.782%	1	951	-0.262%
2026-02-02	38.5100	39.1500	38.5100	39.1500	-5.091%	103	952	+16.475%
2026-01-30	41.2500	41.2500	41.2500	41.2500	+2.842%	1	852	+10.545%
2026-01-29	39.8700	40.8000	39.8700	40.1100	+20.995%	15	853	+13.687%
2026-01-26	33.1500	33.1500	33.1500	33.1500	-6.751%	1	847	+37.557%
2026-01-23	35.5500	35.5500	35.5500	35.5500	-1.250%	5	848	+28.270%
2026-01-21	35.7400	36.8000	35.7400	36.0000	+5.882%	17	843	+26.667%
2026-01-20	34.0000	34.0000	34.0000	34.0000	+12.397%	1	827	+34.118%
2026-01-16	31.2000	31.2000	30.2500	30.2500	+2.891%	102	725	+50.744%
2026-01-06	29.4000	29.4000	29.4000	29.4000	+5.946%	1	725	+55.102%
2025-12-30	27.8000	27.8000	27.7500	27.7500	-1.596%	20	725	+64.324%
2025-12-29	28.2000	28.2000	28.2000	28.2000	+1.257%	5	725	+61.702%
2025-12-26	27.8500	27.8500	27.8500	27.8500	-1.590%	1	720	+63.734%
2025-12-23	28.8000	28.8500	28.3000	28.3000	-16.247%	39	719	+61.131%
2025-12-18	33.7900	33.7900	33.7900	33.7900	-0.177%	2	699	+34.951%
2025-12-17	34.1300	35.0000	33.5700	33.8500	+4.799%	10	701	+34.712%
2025-12-15	33.2000	33.3600	32.2900	32.3000	+3.030%	62	702	+41.176%
2025-12-12	31.4700	31.4700	30.8300	31.3500	+11.566%	21	662	+45.455%
2025-12-11	30.4000	30.4000	28.0300	28.1000	+17.083%	12	642	+62.278%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-7.049%	1	636	+90.000%
2025-12-05	25.8200	25.8200	25.8200	25.8200	-10.503%	10	635	+76.607%
2025-12-01	28.8000	28.8500	28.8000	28.8500	+4.833%	2	635	+58.059%
2025-11-26	27.5200	27.5200	27.5200	27.5200	-11.226%	1	634	+65.698%
2025-11-25	31.4400	31.4400	31.0000	31.0000	+6.897%	126	634	+47.097%
2025-11-24	29.3500	29.3500	28.9000	29.0000	-8.286%	216	517	+57.241%
2025-11-21	30.1800	31.6200	30.1800	31.6200	+22.939%	11	335	+44.213%
2025-11-20	25.1500	25.7200	25.1500	25.7200	+11.875%	18	324	+77.294%
2025-11-14	25.6500	25.7000	22.9900	22.9900	-8.406%	7	308	+98.347%
2025-11-13	25.1000	25.1000	25.1000	25.1000	+25.187%	1	303	+81.673%
2025-11-10	20.4100	20.5000	20.0500	20.0500	-5.335%	77	302	+127.431%
2025-11-07	21.1800	21.1800	21.1800	21.1800	+13.201%	1	226	+115.297%
2025-11-04	18.7500	18.7500	18.7100	18.7100	+4.818%	2	226	+143.720%
2025-11-03	17.5000	17.8600	17.5000	17.8500	-1.381%	3	226	+155.462%
2025-10-30	17.9800	18.1000	17.9800	18.1000	+11.522%	2	226	+151.934%
2025-10-29	16.2000	16.2300	16.2000	16.2300	+8.200%	2	226	+180.961%
2025-10-28	14.9100	15.0000	14.9100	15.0000	-1.897%	2	225	+204.000%
2025-10-27	15.0600	15.2900	15.0600	15.2900	+5.086%	2	225	+198.234%
2025-09-30	14.5500	14.5500	14.5500	14.5500	+35.349%	1	225	+213.402%
2025-09-15	10.7500	10.7500	10.7500	10.7500	+12.565%	1	224	+324.186%
2025-09-11	9.3900	9.5500	9.3900	9.5500	+23.865%	2	223	+377.487%
2025-09-10	7.2500	7.7100	7.2500	7.7100	-49.276%	6	222	+491.440%
2025-09-09	15.2000	15.2000	15.2000	15.2000	-16.712%	1	224	+200.000%
2025-08-29	18.2500	18.2500	18.2500	18.2500	+3.224%	100	125	+149.863%
2025-08-20	17.6800	17.6800	17.6800	17.6800	+5.552%	100	125	+157.919%
2025-07-09	16.7500	16.7500	16.7500	16.7500	-10.428%	4	25	+172.239%
2025-06-30	18.7000	18.7000	18.7000	18.7000	+1.190%	10	21	+143.850%
2025-06-25	18.4800	18.4800	18.4800	18.4800	-1.335%	1	11	+146.753%
2025-06-18	19.5000	19.5000	18.7300	18.7300	-0.531%	3	10	+143.460%
2025-06-17	18.8300	18.8300	18.8300	18.8300	-1.774%	2	10	+142.167%
2025-06-13	19.0000	19.8300	18.5000	19.1700	-6.305%	20	8	+137.872%
2025-06-12	20.4600	20.4600	20.4600	20.4600	-24.222%	2	4	+122.874%
2025-06-10	27.0000	27.0000	27.0000	27.0000	-17.178%	1	2	+68.889%
2025-05-30	32.6000	32.6000	32.6000	32.6000	+1.716%	2	1	+39.877%
2025-05-14	32.0500	32.0500	32.0500	32.0500	0.000%	1	1	+42.278%