Dark

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

EOD

Aug 27, 2026

43.20-1.031%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	43.2000	43.2000	43.2000	43.2000	-1.031%	1	2,235	0.000%
2026-08-26	43.6500	43.6500	43.6500	43.6500	-4.213%	1	2,234	-1.031%
2026-08-25	45.5500	45.5700	45.5500	45.5700	-0.437%	2	2,234	-5.201%
2026-08-21	45.7700	45.7700	45.7700	45.7700	-1.464%	5	2,234	-5.615%
2026-08-18	46.6900	46.6900	46.4500	46.4500	+4.382%	6	2,229	-6.997%
2026-08-17	45.1500	45.1500	44.5000	44.5000	+1.598%	2	2,232	-2.921%
2026-08-14	43.0500	43.8000	43.0500	43.8000	+6.156%	3	2,230	-1.370%
2026-08-13	41.2600	41.2600	41.2600	41.2600	-5.106%	1	2,231	+4.702%
2026-08-12	44.6500	44.6500	43.4800	43.4800	-3.378%	2	2,232	-0.644%
2026-08-10	45.0000	45.0000	45.0000	45.0000	-7.598%	1	2,230	-4.000%
2026-08-07	49.2700	49.2700	48.7000	48.7000	-1.616%	2	2,230	-11.294%
2026-08-06	49.7500	49.7500	49.5000	49.5000	-0.302%	150	2,229	-12.727%
2026-08-05	49.6500	49.6500	49.6500	49.6500	+0.915%	10	2,329	-12.991%
2026-08-04	49.9500	50.3000	49.2000	49.2000	-5.657%	3	2,329	-12.195%
2026-08-03	53.4200	53.6800	52.1500	52.1500	-11.204%	12	2,328	-17.162%
2026-07-31	58.7300	58.7300	58.7300	58.7300	-1.953%	3	2,330	-26.443%
2026-07-30	59.8900	59.9000	59.8900	59.9000	-4.815%	3	2,327	-27.880%
2026-07-29	62.9300	62.9300	62.9300	62.9300	+0.191%	2	2,324	-31.352%
2026-07-28	65.9000	65.9000	61.8000	62.8100	-4.977%	6	2,322	-31.221%
2026-07-24	64.7300	66.3000	64.3000	66.1000	+4.489%	13	2,325	-34.644%
2026-07-23	62.8500	63.2600	62.8500	63.2600	+2.745%	2	2,323	-31.710%
2026-07-20	61.2700	61.9100	61.2700	61.5700	+8.896%	4	2,322	-29.836%
2026-07-14	56.5400	56.5400	56.5400	56.5400	+2.353%	1	2,322	-23.594%
2026-07-13	50.0000	55.2400	50.0000	55.2400	+16.050%	4	2,321	-21.796%
2026-07-09	47.8500	47.8500	47.6000	47.6000	-7.393%	5	2,317	-9.244%
2026-07-07	48.7500	51.4000	48.3000	51.4000	+12.719%	160	2,314	-15.953%
2026-06-29	46.5500	46.5500	45.6000	45.6000	+2.357%	2	2,254	-5.263%
2026-06-26	44.4500	44.7800	44.4000	44.5500	+1.945%	12	2,254	-3.030%
2026-06-25	43.4000	44.1500	43.4000	43.7000	+6.223%	74	2,246	-1.144%
2026-06-24	39.8000	41.1400	39.8000	41.1400	+17.711%	3	2,197	+5.007%
2026-06-23	34.9500	34.9500	34.9500	34.9500	+2.493%	1	2,196	+23.605%
2026-06-22	32.5500	34.3000	32.5500	34.1000	+8.599%	5	2,196	+26.686%
2026-06-18	31.1700	31.4000	30.5500	31.4000	+6.477%	15	2,112	+37.580%
2026-06-15	29.9200	29.9200	29.1500	29.4900	-11.175%	169	2,112	+46.490%
2026-06-12	33.2000	33.2000	32.8100	33.2000	+3.427%	270	2,112	+30.120%
2026-06-11	30.8000	35.3000	30.8000	32.1000	+13.628%	51	2,112	+34.579%
2026-06-10	27.5500	28.2500	27.3300	28.2500	-2.317%	649	2,075	+52.920%
2026-06-09	26.4500	28.9200	26.3000	28.9200	+10.171%	30	1,528	+49.378%
2026-06-08	26.1000	26.2500	26.1000	26.2500	-0.190%	5	1,510	+64.571%
2026-06-05	23.5400	26.4500	23.4200	26.3000	+21.198%	155	1,514	+64.259%
2026-06-04	22.3500	22.3500	21.7000	21.7000	-2.076%	2	1,435	+99.078%
2026-06-02	22.1600	22.1600	22.1600	22.1600	+0.636%	7	1,435	+94.946%
2026-06-01	22.9900	22.9900	21.8500	22.0200	-8.058%	110	1,438	+96.185%
2026-05-29	25.5000	25.5000	23.9500	23.9500	-10.900%	12	1,438	+80.376%
2026-05-28	27.5300	27.5300	26.8800	26.8800	-10.579%	7	1,426	+60.714%
2026-05-27	30.0600	30.0600	30.0600	30.0600	-0.464%	1	1,425	+43.713%
2026-05-26	30.2000	30.2000	30.2000	30.2000	-0.330%	1	1,426	+43.046%
2026-05-22	30.5000	30.5000	30.3000	30.3000	-6.076%	386	1,426	+42.574%
2026-05-18	32.2600	32.2600	32.2600	32.2600	+9.616%	1	1,065	+33.912%
2026-05-15	29.4300	29.4300	29.4300	29.4300	-0.068%	1	1,065	+46.789%
2026-05-14	31.1000	31.1000	29.4500	29.4500	-4.693%	21	1,063	+46.689%
2026-05-13	31.4500	31.4500	30.7000	30.9000	-3.888%	31	1,069	+39.806%
2026-05-12	30.7500	32.8600	30.7500	32.1500	+5.687%	9	1,069	+34.370%
2026-05-11	30.4200	30.4200	30.4200	30.4200	+1.739%	3	1,069	+42.012%
2026-05-08	29.8900	29.9300	29.7000	29.9000	-3.017%	88	1,069	+44.482%
2026-05-07	30.2500	30.8300	29.0600	30.8300	-0.613%	35	1,138	+40.123%
2026-05-06	31.0000	31.0200	30.8700	31.0200	-3.063%	3	1,138	+39.265%
2026-05-05	32.3500	32.3500	32.0000	32.0000	-2.141%	4	1,140	+35.000%
2026-05-04	33.0800	34.2000	32.2700	32.7000	-8.403%	38	1,141	+32.110%
2026-05-01	36.7700	36.7700	35.7000	35.7000	-8.462%	365	1,070	+21.008%
2026-04-30	39.1500	39.1500	38.9500	39.0000	+3.175%	13	1,070	+10.769%
2026-04-28	37.6500	37.8000	37.5900	37.8000	+7.417%	15	1,071	+14.286%
2026-04-24	34.3000	35.3000	34.3000	35.1900	+6.636%	59	1,069	+22.762%
2026-04-23	32.5900	34.2000	32.5900	33.0000	+8.339%	17	1,034	+30.909%
2026-04-22	31.3300	31.3300	30.4600	30.4600	-2.089%	21	1,024	+41.825%
2026-04-21	31.7500	31.7500	31.1100	31.1100	-6.295%	3	1,002	+38.862%
2026-04-20	33.2000	33.2000	33.2000	33.2000	-2.639%	1	1,002	+30.120%
2026-04-16	34.1000	34.1000	34.1000	34.1000	-6.319%	10	1,001	+26.686%
2026-04-15	36.5200	36.5200	34.3500	36.4000	-6.427%	58	1,011	+18.681%
2026-04-14	38.9000	39.2000	38.8000	38.9000	-22.091%	21	1,021	+11.054%
2026-04-09	49.9300	49.9300	49.9300	49.9300	+8.875%	1	1,007	-13.479%
2026-03-24	45.8600	45.8600	45.8600	45.8600	+12.540%	1	1,008	-5.800%
2026-03-12	40.7500	40.7500	40.7500	40.7500	+7.947%	1	1,007	+6.012%
2026-03-11	36.9500	38.1500	36.9500	37.7500	-25.937%	59	1,007	+14.437%
2026-02-27	50.9700	50.9700	50.9700	50.9700	+6.033%	1	986	-15.244%
2026-02-25	48.0700	48.0700	48.0700	48.0700	-1.717%	1	986	-10.131%
2026-02-24	48.9100	48.9100	48.9100	48.9100	-6.069%	4	986	-11.675%
2026-02-23	52.0800	52.0800	52.0700	52.0700	+15.378%	30	982	-17.035%
2026-02-11	45.1300	45.1300	45.1300	45.1300	+5.198%	3	952	-4.277%
2026-02-10	42.8600	42.9000	42.8600	42.9000	-16.941%	2	955	+0.699%
2026-02-06	51.6500	51.6500	51.6500	51.6500	-2.822%	2	955	-16.360%
2026-02-05	51.8000	53.1500	51.0000	53.1500	+11.192%	19	957	-18.721%
2026-02-04	48.0000	48.0000	47.8000	47.8000	+4.549%	2	951	-9.623%
2026-02-03	45.7200	45.7200	45.7200	45.7200	+16.782%	1	951	-5.512%
2026-02-02	38.5100	39.1500	38.5100	39.1500	-5.091%	103	952	+10.345%
2026-01-30	41.2500	41.2500	41.2500	41.2500	+2.842%	1	852	+4.727%
2026-01-29	39.8700	40.8000	39.8700	40.1100	+20.995%	15	853	+7.704%
2026-01-26	33.1500	33.1500	33.1500	33.1500	-6.751%	1	847	+30.317%
2026-01-23	35.5500	35.5500	35.5500	35.5500	-1.250%	5	848	+21.519%
2026-01-21	35.7400	36.8000	35.7400	36.0000	+5.882%	17	843	+20.000%
2026-01-20	34.0000	34.0000	34.0000	34.0000	+12.397%	1	827	+27.059%
2026-01-16	31.2000	31.2000	30.2500	30.2500	+2.891%	102	725	+42.810%
2026-01-06	29.4000	29.4000	29.4000	29.4000	+5.946%	1	725	+46.939%
2025-12-30	27.8000	27.8000	27.7500	27.7500	-1.596%	20	725	+55.676%
2025-12-29	28.2000	28.2000	28.2000	28.2000	+1.257%	5	725	+53.191%
2025-12-26	27.8500	27.8500	27.8500	27.8500	-1.590%	1	720	+55.117%
2025-12-23	28.8000	28.8500	28.3000	28.3000	-16.247%	39	719	+52.650%
2025-12-18	33.7900	33.7900	33.7900	33.7900	-0.177%	2	699	+27.848%
2025-12-17	34.1300	35.0000	33.5700	33.8500	+4.799%	10	701	+27.622%
2025-12-15	33.2000	33.3600	32.2900	32.3000	+3.030%	62	702	+33.746%
2025-12-12	31.4700	31.4700	30.8300	31.3500	+11.566%	21	662	+37.799%
2025-12-11	30.4000	30.4000	28.0300	28.1000	+17.083%	12	642	+53.737%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-7.049%	1	636	+80.000%
2025-12-05	25.8200	25.8200	25.8200	25.8200	-10.503%	10	635	+67.312%
2025-12-01	28.8000	28.8500	28.8000	28.8500	+4.833%	2	635	+49.740%
2025-11-26	27.5200	27.5200	27.5200	27.5200	-11.226%	1	634	+56.977%
2025-11-25	31.4400	31.4400	31.0000	31.0000	+6.897%	126	634	+39.355%
2025-11-24	29.3500	29.3500	28.9000	29.0000	-8.286%	216	517	+48.966%
2025-11-21	30.1800	31.6200	30.1800	31.6200	+22.939%	11	335	+36.622%
2025-11-20	25.1500	25.7200	25.1500	25.7200	+11.875%	18	324	+67.963%
2025-11-14	25.6500	25.7000	22.9900	22.9900	-8.406%	7	308	+87.908%
2025-11-13	25.1000	25.1000	25.1000	25.1000	+25.187%	1	303	+72.112%
2025-11-10	20.4100	20.5000	20.0500	20.0500	-5.335%	77	302	+115.461%
2025-11-07	21.1800	21.1800	21.1800	21.1800	+13.201%	1	226	+103.966%
2025-11-04	18.7500	18.7500	18.7100	18.7100	+4.818%	2	226	+130.893%
2025-11-03	17.5000	17.8600	17.5000	17.8500	-1.381%	3	226	+142.017%
2025-10-30	17.9800	18.1000	17.9800	18.1000	+11.522%	2	226	+138.674%
2025-10-29	16.2000	16.2300	16.2000	16.2300	+8.200%	2	226	+166.174%
2025-10-28	14.9100	15.0000	14.9100	15.0000	-1.897%	2	225	+188.000%
2025-10-27	15.0600	15.2900	15.0600	15.2900	+5.086%	2	225	+182.538%
2025-09-30	14.5500	14.5500	14.5500	14.5500	+35.349%	1	225	+196.907%
2025-09-15	10.7500	10.7500	10.7500	10.7500	+12.565%	1	224	+301.860%
2025-09-11	9.3900	9.5500	9.3900	9.5500	+23.865%	2	223	+352.356%
2025-09-10	7.2500	7.7100	7.2500	7.7100	-49.276%	6	222	+460.311%
2025-09-09	15.2000	15.2000	15.2000	15.2000	-16.712%	1	224	+184.211%
2025-08-29	18.2500	18.2500	18.2500	18.2500	+3.224%	100	125	+136.712%
2025-08-20	17.6800	17.6800	17.6800	17.6800	+5.552%	100	125	+144.344%
2025-07-09	16.7500	16.7500	16.7500	16.7500	-10.428%	4	25	+157.910%
2025-06-30	18.7000	18.7000	18.7000	18.7000	+1.190%	10	21	+131.016%
2025-06-25	18.4800	18.4800	18.4800	18.4800	-1.335%	1	11	+133.766%
2025-06-18	19.5000	19.5000	18.7300	18.7300	-0.531%	3	10	+130.646%
2025-06-17	18.8300	18.8300	18.8300	18.8300	-1.774%	2	10	+129.421%
2025-06-13	19.0000	19.8300	18.5000	19.1700	-6.305%	20	8	+125.352%
2025-06-12	20.4600	20.4600	20.4600	20.4600	-24.222%	2	4	+111.144%
2025-06-10	27.0000	27.0000	27.0000	27.0000	-17.178%	1	2	+60.000%
2025-05-30	32.6000	32.6000	32.6000	32.6000	+1.716%	2	1	+32.515%
2025-05-14	32.0500	32.0500	32.0500	32.0500	0.000%	1	1	+34.789%