Dark

ORCL20270617P175
ORCL Jun 17 2027 175.00 Put (ORCL270617P00175000)
option OPRA

EOD

Jul 1, 2026

50.45+1.878%(+0.93)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	50.4000	50.4500	50.4000	50.4500	+1.878%	20	2,271	0.000%
2026-06-30	49.5200	49.5200	49.5200	49.5200	+1.268%	1	2,271	+1.878%
2026-06-29	46.6000	50.3500	46.6000	48.9000	+2.194%	15	2,271	+3.170%
2026-06-26	47.2000	48.2500	47.2000	47.8500	+0.843%	88	2,263	+5.434%
2026-06-25	47.0500	47.5500	46.8500	47.4500	+18.300%	100	2,245	+6.322%
2026-06-23	38.0000	40.1100	38.0000	40.1100	+8.640%	3	2,164	+25.779%
2026-06-22	36.4200	36.9200	36.4200	36.9200	+9.102%	2	2,166	+36.647%
2026-06-17	32.3000	33.8400	32.3000	33.8400	+4.768%	9	2,167	+49.084%
2026-06-16	32.2500	32.4000	32.2500	32.3000	+1.893%	40	2,167	+56.192%
2026-06-15	31.7000	31.7000	31.7000	31.7000	-13.008%	50	2,127	+59.148%
2026-06-11	36.9900	38.1500	35.8500	36.4400	+16.608%	103	2,127	+38.447%
2026-06-10	30.0000	31.2500	29.9500	31.2500	+2.728%	161	2,118	+61.440%
2026-06-09	28.3500	32.0900	28.3500	30.4200	+6.401%	6	1,970	+65.845%
2026-06-08	28.7000	28.7000	28.3500	28.5900	-0.244%	8	1,968	+76.460%
2026-06-05	24.5000	28.9000	24.5000	28.6600	+18.283%	85	1,971	+76.029%
2026-06-04	24.2300	24.2300	24.2300	24.2300	-3.080%	1	1,904	+108.213%
2026-06-03	25.2300	25.2300	25.0000	25.0000	+7.342%	29	1,903	+101.800%
2026-06-02	23.4500	23.5300	23.2900	23.2900	+2.104%	52	1,905	+116.617%
2026-06-01	24.8300	25.0100	22.8100	22.8100	-12.772%	130	1,884	+121.175%
2026-05-29	28.2000	28.2000	26.1500	26.1500	-11.416%	96	1,898	+92.925%
2026-05-28	30.6000	30.6000	29.5200	29.5200	-10.000%	3	1,847	+70.901%
2026-05-22	32.7500	32.8000	32.7500	32.8000	-5.065%	20	1,846	+53.811%
2026-05-18	34.9800	34.9800	34.5500	34.5500	+4.223%	2	1,836	+46.020%
2026-05-14	33.1500	33.1500	33.1500	33.1500	-0.361%	1	1,837	+52.187%
2026-05-13	33.5500	33.6000	33.1900	33.2700	+1.743%	8	1,838	+51.638%
2026-05-11	32.7000	32.7000	32.7000	32.7000	+2.188%	10	1,838	+54.281%
2026-05-07	32.0000	32.0000	32.0000	32.0000	-2.913%	15	1,838	+57.656%
2026-05-06	34.0000	34.0000	32.9600	32.9600	-6.230%	21	1,853	+53.064%
2026-05-04	35.0400	35.3900	35.0400	35.1500	-16.210%	14	1,864	+43.528%
2026-04-30	41.9500	41.9500	41.9500	41.9500	+0.479%	7	1,863	+20.262%
2026-04-29	41.6000	41.8500	41.5500	41.7500	+3.727%	67	1,870	+20.838%
2026-04-28	40.7800	40.7800	40.2500	40.2500	+6.341%	23	1,908	+25.342%
2026-04-27	40.6600	40.6600	37.8500	37.8500	+0.799%	18	1,887	+33.289%
2026-04-24	38.3800	38.6000	37.5000	37.5500	+7.840%	79	1,894	+34.354%
2026-04-23	35.4500	35.4500	34.6500	34.8200	+5.804%	3	1,877	+44.888%
2026-04-22	33.8200	33.8200	32.8800	32.9100	-2.777%	17	1,875	+53.297%
2026-04-21	33.8500	33.8500	33.8500	33.8500	-6.259%	10	1,873	+49.040%
2026-04-20	35.8400	37.0000	34.8500	36.1100	-2.326%	1,206	1,873	+39.712%
2026-04-17	34.3900	36.9700	34.3900	36.9700	+3.124%	14	713	+36.462%
2026-04-16	36.3100	36.3100	35.8000	35.8500	-8.406%	33	702	+40.725%
2026-04-15	40.0000	40.0000	38.8000	39.1400	-6.920%	8	717	+28.896%
2026-04-14	42.0500	42.0500	42.0500	42.0500	-21.898%	1	721	+19.976%
2026-04-10	53.8400	53.8400	53.8400	53.8400	+0.037%	3	722	-6.296%
2026-03-30	52.5100	53.8200	52.5100	53.8200	+20.268%	2	722	-6.262%
2026-03-17	44.7500	44.7500	44.7500	44.7500	+4.312%	5	722	+12.737%
2026-03-11	40.2000	42.9000	40.2000	42.9000	-16.618%	261	717	+17.599%
2026-02-20	49.8500	51.4500	49.8500	51.4500	+7.524%	4	811	-1.944%
2026-02-11	46.2200	48.1000	46.1700	47.8500	-13.111%	10	814	+5.434%
2026-02-06	55.0400	55.0700	55.0400	55.0700	-1.801%	99	811	-8.389%
2026-02-05	56.0800	56.0800	56.0800	56.0800	+14.449%	2	815	-10.039%
2026-02-03	49.0000	49.0000	49.0000	49.0000	+15.430%	2	814	+2.959%
2026-01-30	42.4500	42.4500	42.4500	42.4500	-3.126%	10	812	+18.846%
2026-01-29	44.2300	44.2300	43.8200	43.8200	+12.851%	6	805	+15.130%
2026-01-21	37.5000	38.8300	37.5000	38.8300	+5.977%	12	810	+29.925%
2026-01-20	35.0300	36.6400	35.0300	36.6400	+7.765%	4	800	+37.691%
2026-01-16	34.0000	34.0000	34.0000	34.0000	+13.523%	2	799	+48.382%
2025-12-30	29.9000	29.9500	29.9000	29.9500	-3.698%	10	799	+68.447%
2025-12-29	31.1000	31.1000	31.1000	31.1000	+2.437%	1	804	+62.219%
2025-12-26	30.4000	30.4000	30.3600	30.3600	-2.379%	2	804	+66.173%
2025-12-23	31.2000	31.2000	31.1000	31.1000	+1.834%	20	805	+62.219%
2025-12-22	30.5400	30.5400	30.5400	30.5400	-17.903%	1	813	+65.193%
2025-12-17	36.9000	37.2900	36.9000	37.2000	+6.743%	20	812	+35.618%
2025-12-15	34.9000	34.9000	34.8500	34.8500	+6.477%	17	803	+44.763%
2025-12-12	32.5200	32.7300	32.5200	32.7300	+7.241%	6	809	+54.140%
2025-12-11	32.0600	32.0600	30.5000	30.5200	+22.080%	3	804	+65.301%
2025-12-10	25.0000	25.0000	25.0000	25.0000	-5.625%	1	801	+101.800%
2025-12-09	26.5000	26.5100	26.4900	26.4900	-1.707%	8	801	+90.449%
2025-12-08	26.3500	27.0000	26.3500	26.9500	-8.489%	3	797	+87.199%
2025-12-03	29.6400	29.6400	29.4500	29.4500	-5.457%	26	796	+71.307%
2025-12-01	31.6500	31.6500	31.1500	31.1500	+3.661%	3	793	+61.958%
2025-11-26	30.0500	30.0500	30.0500	30.0500	-9.895%	12	779	+67.887%
2025-11-25	34.8900	34.8900	33.1500	33.3500	+24.209%	251	779	+51.274%
2025-11-17	26.8500	26.8500	26.8500	26.8500	-0.739%	1	528	+87.896%
2025-11-13	25.6000	27.3000	25.6000	27.0500	+14.667%	103	527	+86.506%
2025-11-11	23.6000	23.6000	23.5900	23.5900	+16.494%	2	424	+113.862%
2025-11-05	20.2500	20.2500	20.2500	20.2500	-0.295%	4	424	+149.136%
2025-11-04	20.3000	20.3100	20.3000	20.3100	+3.306%	2	420	+148.400%
2025-10-30	19.6000	19.6600	19.6000	19.6600	+19.805%	2	420	+156.612%
2025-10-28	16.2700	16.4100	16.2700	16.4100	-0.545%	2	419	+207.434%
2025-10-17	16.5000	16.5000	16.5000	16.5000	+3.774%	310	418	+205.758%
2025-09-30	15.9000	15.9000	15.9000	15.9000	+16.058%	1	108	+217.296%
2025-09-24	13.7000	13.7000	13.7000	13.7000	+22.870%	1	108	+268.248%
2025-09-22	11.1500	11.1500	11.1500	11.1500	-12.205%	1	108	+352.466%
2025-09-17	12.8500	12.8500	12.7000	12.7000	+36.559%	81	108	+297.244%
2025-09-10	8.2400	9.3500	8.2400	9.3000	-43.976%	21	28	+442.473%
2025-07-29	16.6000	16.6000	16.6000	16.6000	+0.789%	1	9	+203.916%
2025-07-28	16.4700	16.4700	16.4700	16.4700	-6.686%	1	9	+206.315%
2025-07-16	17.6500	17.6500	17.6500	17.6500	-4.852%	1	9	+185.836%
2025-07-08	18.5500	18.5500	18.5500	18.5500	-6.076%	1	9	+171.968%
2025-06-30	19.7500	19.7500	19.7500	19.7500	-10.227%	1	8	+155.443%
2025-06-17	22.0000	22.0000	22.0000	22.0000	-1.345%	1	8	+129.318%
2025-06-12	22.3000	22.3000	22.3000	22.3000	-20.725%	1	7	+126.233%
2025-06-11	28.5200	28.5500	28.1300	28.1300	-4.805%	19	6	+79.346%
2025-06-10	29.5500	29.5500	29.5500	29.5500	-7.944%	1	2	+70.728%
2025-06-04	32.1000	32.1000	32.1000	32.1000	0.000%	1	1	+57.165%