Dark

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

Inactive

Aug 17, 2026

47.90+3.792%(+1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	47.9600	47.9600	47.9000	47.9000	+3.792%	2	2,587	0.000%
2026-08-14	46.3500	46.3500	46.1500	46.1500	+0.326%	21	2,585	+3.792%
2026-08-13	45.0700	46.0000	45.0700	46.0000	-4.266%	24	2,579	+4.130%
2026-08-12	48.0500	48.0500	48.0500	48.0500	-5.784%	1	2,578	-0.312%
2026-08-11	51.0000	51.0000	51.0000	51.0000	+5.546%	300	2,578	-6.078%
2026-08-10	48.3200	48.3200	48.3200	48.3200	-6.880%	1	2,278	-0.869%
2026-08-07	51.8900	51.8900	51.8900	51.8900	-2.645%	1	2,279	-7.689%
2026-08-06	53.3000	53.3000	53.3000	53.3000	-0.281%	1	2,278	-10.131%
2026-08-05	53.4500	53.4500	53.4500	53.4500	-0.373%	1	2,277	-10.384%
2026-08-04	53.6500	53.6500	53.6500	53.6500	-3.611%	1	2,276	-10.718%
2026-08-03	55.8000	55.9500	55.6600	55.6600	-15.731%	3	2,275	-13.942%
2026-07-28	66.0500	66.0500	66.0500	66.0500	-0.707%	4	2,276	-27.479%
2026-07-23	64.8000	66.5200	64.8000	66.5200	+6.381%	4	2,276	-27.992%
2026-07-22	62.5300	62.5300	62.5300	62.5300	-4.242%	2	2,276	-23.397%
2026-07-20	65.3000	65.3000	65.3000	65.3000	+3.323%	1	2,276	-26.646%
2026-07-17	63.1900	63.2000	63.1900	63.2000	+2.117%	6	2,276	-24.209%
2026-07-16	61.8900	61.8900	61.8900	61.8900	+1.960%	5	2,282	-22.605%
2026-07-14	61.0000	61.0000	60.7000	60.7000	+4.655%	2	2,277	-21.087%
2026-07-13	58.0000	58.0000	58.0000	58.0000	+13.503%	1	2,278	-17.414%
2026-07-09	51.3900	51.5000	51.1000	51.1000	-6.581%	7	2,278	-6.262%
2026-07-07	52.0000	54.7000	52.0000	54.7000	+4.689%	6	2,279	-12.431%
2026-07-06	52.2500	52.2500	52.2500	52.2500	-2.154%	5	2,277	-8.325%
2026-07-02	53.4000	53.4000	53.4000	53.4000	+5.847%	1	2,271	-10.300%
2026-07-01	50.4000	50.4500	50.4000	50.4500	+1.878%	20	2,271	-5.055%
2026-06-30	49.5200	49.5200	49.5200	49.5200	+1.268%	1	2,271	-3.271%
2026-06-29	46.6000	50.3500	46.6000	48.9000	+2.194%	15	2,271	-2.045%
2026-06-26	47.2000	48.2500	47.2000	47.8500	+0.843%	88	2,263	+0.104%
2026-06-25	47.0500	47.5500	46.8500	47.4500	+18.300%	100	2,245	+0.948%
2026-06-23	38.0000	40.1100	38.0000	40.1100	+8.640%	3	2,164	+19.422%
2026-06-22	36.4200	36.9200	36.4200	36.9200	+9.102%	2	2,166	+29.740%
2026-06-17	32.3000	33.8400	32.3000	33.8400	+4.768%	9	2,167	+41.548%
2026-06-16	32.2500	32.4000	32.2500	32.3000	+1.893%	40	2,167	+48.297%
2026-06-15	31.7000	31.7000	31.7000	31.7000	-13.008%	50	2,127	+51.104%
2026-06-11	36.9900	38.1500	35.8500	36.4400	+16.608%	103	2,127	+31.449%
2026-06-10	30.0000	31.2500	29.9500	31.2500	+2.728%	161	2,118	+53.280%
2026-06-09	28.3500	32.0900	28.3500	30.4200	+6.401%	6	1,970	+57.462%
2026-06-08	28.7000	28.7000	28.3500	28.5900	-0.244%	8	1,968	+67.541%
2026-06-05	24.5000	28.9000	24.5000	28.6600	+18.283%	85	1,971	+67.132%
2026-06-04	24.2300	24.2300	24.2300	24.2300	-3.080%	1	1,904	+97.689%
2026-06-03	25.2300	25.2300	25.0000	25.0000	+7.342%	29	1,903	+91.600%
2026-06-02	23.4500	23.5300	23.2900	23.2900	+2.104%	52	1,905	+105.668%
2026-06-01	24.8300	25.0100	22.8100	22.8100	-12.772%	130	1,884	+109.996%
2026-05-29	28.2000	28.2000	26.1500	26.1500	-11.416%	96	1,898	+83.174%
2026-05-28	30.6000	30.6000	29.5200	29.5200	-10.000%	3	1,847	+62.263%
2026-05-22	32.7500	32.8000	32.7500	32.8000	-5.065%	20	1,846	+46.037%
2026-05-18	34.9800	34.9800	34.5500	34.5500	+4.223%	2	1,836	+38.640%
2026-05-14	33.1500	33.1500	33.1500	33.1500	-0.361%	1	1,837	+44.495%
2026-05-13	33.5500	33.6000	33.1900	33.2700	+1.743%	8	1,838	+43.974%
2026-05-11	32.7000	32.7000	32.7000	32.7000	+2.188%	10	1,838	+46.483%
2026-05-07	32.0000	32.0000	32.0000	32.0000	-2.913%	15	1,838	+49.688%
2026-05-06	34.0000	34.0000	32.9600	32.9600	-6.230%	21	1,853	+45.328%
2026-05-04	35.0400	35.3900	35.0400	35.1500	-16.210%	14	1,864	+36.273%
2026-04-30	41.9500	41.9500	41.9500	41.9500	+0.479%	7	1,863	+14.184%
2026-04-29	41.6000	41.8500	41.5500	41.7500	+3.727%	67	1,870	+14.731%
2026-04-28	40.7800	40.7800	40.2500	40.2500	+6.341%	23	1,908	+19.006%
2026-04-27	40.6600	40.6600	37.8500	37.8500	+0.799%	18	1,887	+26.552%
2026-04-24	38.3800	38.6000	37.5000	37.5500	+7.840%	79	1,894	+27.563%
2026-04-23	35.4500	35.4500	34.6500	34.8200	+5.804%	3	1,877	+37.565%
2026-04-22	33.8200	33.8200	32.8800	32.9100	-2.777%	17	1,875	+45.548%
2026-04-21	33.8500	33.8500	33.8500	33.8500	-6.259%	10	1,873	+41.507%
2026-04-20	35.8400	37.0000	34.8500	36.1100	-2.326%	1,206	1,873	+32.650%
2026-04-17	34.3900	36.9700	34.3900	36.9700	+3.124%	14	713	+29.565%
2026-04-16	36.3100	36.3100	35.8000	35.8500	-8.406%	33	702	+33.612%
2026-04-15	40.0000	40.0000	38.8000	39.1400	-6.920%	8	717	+22.381%
2026-04-14	42.0500	42.0500	42.0500	42.0500	-21.898%	1	721	+13.912%
2026-04-10	53.8400	53.8400	53.8400	53.8400	+0.037%	3	722	-11.033%
2026-03-30	52.5100	53.8200	52.5100	53.8200	+20.268%	2	722	-11.000%
2026-03-17	44.7500	44.7500	44.7500	44.7500	+4.312%	5	722	+7.039%
2026-03-11	40.2000	42.9000	40.2000	42.9000	-16.618%	261	717	+11.655%
2026-02-20	49.8500	51.4500	49.8500	51.4500	+7.524%	4	811	-6.900%
2026-02-11	46.2200	48.1000	46.1700	47.8500	-13.111%	10	814	+0.104%
2026-02-06	55.0400	55.0700	55.0400	55.0700	-1.801%	99	811	-13.020%
2026-02-05	56.0800	56.0800	56.0800	56.0800	+14.449%	2	815	-14.586%
2026-02-03	49.0000	49.0000	49.0000	49.0000	+15.430%	2	814	-2.245%
2026-01-30	42.4500	42.4500	42.4500	42.4500	-3.126%	10	812	+12.839%
2026-01-29	44.2300	44.2300	43.8200	43.8200	+12.851%	6	805	+9.311%
2026-01-21	37.5000	38.8300	37.5000	38.8300	+5.977%	12	810	+23.358%
2026-01-20	35.0300	36.6400	35.0300	36.6400	+7.765%	4	800	+30.731%
2026-01-16	34.0000	34.0000	34.0000	34.0000	+13.523%	2	799	+40.882%
2025-12-30	29.9000	29.9500	29.9000	29.9500	-3.698%	10	799	+59.933%
2025-12-29	31.1000	31.1000	31.1000	31.1000	+2.437%	1	804	+54.019%
2025-12-26	30.4000	30.4000	30.3600	30.3600	-2.379%	2	804	+57.773%
2025-12-23	31.2000	31.2000	31.1000	31.1000	+1.834%	20	805	+54.019%
2025-12-22	30.5400	30.5400	30.5400	30.5400	-17.903%	1	813	+56.843%
2025-12-17	36.9000	37.2900	36.9000	37.2000	+6.743%	20	812	+28.763%
2025-12-15	34.9000	34.9000	34.8500	34.8500	+6.477%	17	803	+37.446%
2025-12-12	32.5200	32.7300	32.5200	32.7300	+7.241%	6	809	+46.349%
2025-12-11	32.0600	32.0600	30.5000	30.5200	+22.080%	3	804	+56.946%
2025-12-10	25.0000	25.0000	25.0000	25.0000	-5.625%	1	801	+91.600%
2025-12-09	26.5000	26.5100	26.4900	26.4900	-1.707%	8	801	+80.823%
2025-12-08	26.3500	27.0000	26.3500	26.9500	-8.489%	3	797	+77.737%
2025-12-03	29.6400	29.6400	29.4500	29.4500	-5.457%	26	796	+62.649%
2025-12-01	31.6500	31.6500	31.1500	31.1500	+3.661%	3	793	+53.772%
2025-11-26	30.0500	30.0500	30.0500	30.0500	-9.895%	12	779	+59.401%
2025-11-25	34.8900	34.8900	33.1500	33.3500	+24.209%	251	779	+43.628%
2025-11-17	26.8500	26.8500	26.8500	26.8500	-0.739%	1	528	+78.399%
2025-11-13	25.6000	27.3000	25.6000	27.0500	+14.667%	103	527	+77.079%
2025-11-11	23.6000	23.6000	23.5900	23.5900	+16.494%	2	424	+103.052%
2025-11-05	20.2500	20.2500	20.2500	20.2500	-0.295%	4	424	+136.543%
2025-11-04	20.3000	20.3100	20.3000	20.3100	+3.306%	2	420	+135.844%
2025-10-30	19.6000	19.6600	19.6000	19.6600	+19.805%	2	420	+143.642%
2025-10-28	16.2700	16.4100	16.2700	16.4100	-0.545%	2	419	+191.895%
2025-10-17	16.5000	16.5000	16.5000	16.5000	+3.774%	310	418	+190.303%
2025-09-30	15.9000	15.9000	15.9000	15.9000	+16.058%	1	108	+201.258%
2025-09-24	13.7000	13.7000	13.7000	13.7000	+22.870%	1	108	+249.635%
2025-09-22	11.1500	11.1500	11.1500	11.1500	-12.205%	1	108	+329.596%
2025-09-17	12.8500	12.8500	12.7000	12.7000	+36.559%	81	108	+277.165%
2025-09-10	8.2400	9.3500	8.2400	9.3000	-43.976%	21	28	+415.054%
2025-07-29	16.6000	16.6000	16.6000	16.6000	+0.789%	1	9	+188.554%
2025-07-28	16.4700	16.4700	16.4700	16.4700	-6.686%	1	9	+190.832%
2025-07-16	17.6500	17.6500	17.6500	17.6500	-4.852%	1	9	+171.388%
2025-07-08	18.5500	18.5500	18.5500	18.5500	-6.076%	1	9	+158.221%
2025-06-30	19.7500	19.7500	19.7500	19.7500	-10.227%	1	8	+142.532%
2025-06-17	22.0000	22.0000	22.0000	22.0000	-1.345%	1	8	+117.727%
2025-06-12	22.3000	22.3000	22.3000	22.3000	-20.725%	1	7	+114.798%
2025-06-11	28.5200	28.5500	28.1300	28.1300	-4.805%	19	6	+70.281%
2025-06-10	29.5500	29.5500	29.5500	29.5500	-7.944%	1	2	+62.098%
2025-06-04	32.1000	32.1000	32.1000	32.1000	0.000%	1	1	+49.221%