Dark

ORCL20270617P180
ORCL Jun 17 2027 180.00 Put (ORCL270617P00180000)
option OPRA

EOD

Aug 21, 2026

52.05-6.165%(-3.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	52.0500	52.0500	52.0500	52.0500	-6.165%	2	2,653	0.000%
2026-08-19	55.0000	55.4700	55.0000	55.4700	+16.779%	7	2,651	-6.165%
2026-08-13	49.6500	49.6500	47.0000	47.5000	-8.478%	4	2,648	+9.579%
2026-08-12	51.9000	51.9000	51.9000	51.9000	-8.595%	2	2,646	+0.289%
2026-08-05	56.7600	56.7800	56.7600	56.7800	+1.140%	2	2,648	-8.330%
2026-08-04	57.0500	57.0500	55.7500	56.1400	-16.433%	5	2,648	-7.285%
2026-07-30	68.8300	69.1000	67.1800	67.1800	-8.161%	5	2,649	-22.522%
2026-07-29	71.9800	73.1500	71.9800	73.1500	+2.854%	47	2,644	-28.845%
2026-07-28	71.1200	71.1200	71.1200	71.1200	-1.263%	1	2,601	-26.814%
2026-07-27	72.0300	72.0300	72.0300	72.0300	+6.981%	1	2,600	-27.738%
2026-07-22	67.3300	67.3300	67.3300	67.3300	-0.326%	1	2,599	-22.694%
2026-07-21	67.5500	67.5500	67.5500	67.5500	-2.469%	1	2,600	-22.946%
2026-07-20	69.1000	69.2600	69.1000	69.2600	+4.025%	2	2,600	-24.848%
2026-07-16	66.5800	66.5800	66.5800	66.5800	+5.182%	1	2,602	-21.823%
2026-07-15	63.3000	63.3000	63.3000	63.3000	+1.021%	5	2,602	-17.773%
2026-07-13	60.0200	62.6600	60.0200	62.6600	+9.107%	23	2,602	-16.933%
2026-07-10	58.0400	58.2600	57.4300	57.4300	+5.686%	4	2,619	-9.368%
2026-07-09	54.3400	54.3400	54.3400	54.3400	-8.178%	2	2,623	-4.214%
2026-07-08	58.0000	59.1800	58.0000	59.1800	+1.947%	3	2,621	-12.048%
2026-07-07	58.3000	58.3000	58.0500	58.0500	+3.624%	6	2,618	-10.336%
2026-07-06	56.0200	56.0200	56.0200	56.0200	+1.855%	1	2,618	-7.087%
2026-07-01	55.0000	55.0000	54.0400	55.0000	+5.263%	15	2,617	-5.364%
2026-06-29	49.7000	52.2500	49.7000	52.2500	+1.397%	6	2,604	-0.383%
2026-06-26	50.7400	51.5300	50.7400	51.5300	+1.337%	2	2,604	+1.009%
2026-06-25	50.5700	50.8500	50.3000	50.8500	+16.362%	83	2,605	+2.360%
2026-06-23	41.2000	43.8500	41.2000	43.7000	+12.862%	5	2,604	+19.108%
2026-06-22	36.9200	38.7200	36.9200	38.7200	+6.374%	2	2,604	+34.427%
2026-06-18	37.4500	37.4500	36.4000	36.4000	+2.593%	451	2,138	+42.995%
2026-06-17	35.7500	35.9000	34.8500	35.4800	+0.311%	18	2,138	+46.702%
2026-06-16	35.3700	35.3700	35.3700	35.3700	+2.255%	2	2,138	+47.159%
2026-06-15	35.8000	35.8000	34.5000	34.5900	-11.421%	37	2,114	+50.477%
2026-06-12	38.8600	39.2500	38.4300	39.0500	+5.541%	47	2,114	+33.291%
2026-06-11	40.2000	40.8900	37.0000	37.0000	+12.530%	148	2,114	+40.676%
2026-06-10	32.1000	32.8800	31.5000	32.8800	+0.244%	111	2,080	+58.303%
2026-06-09	31.4800	34.8500	31.4800	32.8000	+7.225%	7	1,972	+58.689%
2026-06-08	30.7500	30.7500	30.5900	30.5900	-3.502%	3	1,970	+70.154%
2026-06-05	28.0000	31.7000	28.0000	31.7000	+26.800%	1,014	1,971	+64.196%
2026-06-04	26.9000	26.9000	25.0000	25.0000	-0.596%	10	977	+108.200%
2026-06-02	25.1500	25.1500	25.1500	25.1500	-3.083%	2	974	+106.958%
2026-06-01	28.1000	28.1000	25.9500	25.9500	-8.595%	198	972	+100.578%
2026-05-29	30.4700	30.4700	28.3500	28.3900	-11.142%	16	959	+83.339%
2026-05-28	32.2800	32.2800	31.3800	31.9500	-9.516%	92	965	+62.911%
2026-05-27	35.2600	35.3100	35.2600	35.3100	+3.276%	2	981	+47.409%
2026-05-26	34.9900	34.9900	34.1900	34.1900	-4.896%	2	981	+52.237%
2026-05-21	35.8000	35.9500	35.8000	35.9500	-3.412%	3	981	+44.784%
2026-05-20	37.2200	37.2200	37.2200	37.2200	-2.693%	2	981	+39.844%
2026-05-19	37.0000	38.2500	37.0000	38.2500	+7.143%	6	979	+36.078%
2026-05-13	36.1500	36.1500	35.7000	35.7000	-6.764%	99	979	+45.798%
2026-05-12	35.8900	38.2900	35.8900	38.2900	+7.859%	7	908	+35.936%
2026-05-11	35.5000	35.5000	35.5000	35.5000	+3.288%	1	908	+46.620%
2026-05-07	34.3700	34.3700	34.3700	34.3700	-5.186%	2	902	+51.440%
2026-05-06	36.2500	36.2500	36.2500	36.2500	-2.554%	2	901	+43.586%
2026-05-05	38.2800	38.2800	37.2000	37.2000	+0.405%	3	901	+39.919%
2026-05-04	38.8000	38.8000	37.0500	37.0500	-17.758%	29	899	+40.486%
2026-04-30	45.2500	45.2500	45.0500	45.0500	+3.089%	20	899	+15.538%
2026-04-28	43.7000	43.7000	43.7000	43.7000	+11.196%	11	882	+19.108%
2026-04-24	39.3000	39.3000	39.3000	39.3000	+10.393%	4	892	+32.443%
2026-04-22	36.0000	36.0000	35.0700	35.6000	-4.558%	36	888	+46.208%
2026-04-21	37.1500	37.3000	36.2700	37.3000	-6.469%	4	915	+39.544%
2026-04-17	39.8800	39.8800	39.8800	39.8800	+2.256%	1	915	+30.517%
2026-04-16	39.0500	39.0500	37.5000	39.0000	-7.932%	26	915	+33.462%
2026-04-15	43.9500	43.9500	41.7200	42.3600	-5.971%	15	909	+22.875%
2026-04-14	44.4900	45.0500	44.4900	45.0500	-6.302%	8	917	+15.538%
2026-04-13	48.0100	48.0800	48.0100	48.0800	-16.817%	75	922	+8.257%
2026-04-10	57.6800	57.8000	57.6800	57.8000	+10.495%	6	922	-9.948%
2026-04-08	52.3100	52.3100	52.3100	52.3100	-4.891%	1	918	-0.497%
2026-04-07	55.0000	55.0000	55.0000	55.0000	+3.989%	1	918	-5.364%
2026-04-01	52.8900	52.8900	52.8900	52.8900	-8.447%	1	918	-1.588%
2026-03-30	57.7700	57.7700	57.7700	57.7700	+1.351%	1	918	-9.901%
2026-03-27	56.3500	57.0000	56.3500	57.0000	+13.704%	4	917	-8.684%
2026-03-20	50.1300	50.1300	50.1300	50.1300	+1.601%	1	917	+3.830%
2026-03-18	49.3400	49.3400	49.3400	49.3400	+5.203%	2	917	+5.493%
2026-03-12	46.9000	46.9000	46.9000	46.9000	+2.514%	1	919	+10.981%
2026-03-11	44.6400	45.7500	44.6400	45.7500	-13.598%	19	918	+13.770%
2026-03-09	52.9500	52.9500	52.9500	52.9500	+5.373%	1	917	-1.700%
2026-03-06	50.2500	50.2500	50.2500	50.2500	-10.508%	1	917	+3.582%
2026-02-24	56.1500	56.1500	56.1500	56.1500	-5.200%	5	916	-7.302%
2026-02-23	59.2300	59.2300	59.2300	59.2300	+9.685%	1	911	-12.122%
2026-02-20	54.0000	54.0000	54.0000	54.0000	+7.827%	1	911	-3.611%
2026-02-11	50.0800	50.0800	50.0800	50.0800	+2.455%	1	911	+3.934%
2026-02-10	48.8800	48.8800	48.8800	48.8800	-4.157%	1	911	+6.485%
2026-02-09	51.0000	51.0000	51.0000	51.0000	-12.895%	3	911	+2.059%
2026-02-06	57.8000	58.5500	57.5200	58.5500	+10.848%	101	913	-11.102%
2026-02-04	53.4000	53.4000	52.8200	52.8200	+14.602%	2	918	-1.458%
2026-01-29	46.5000	46.5000	45.7900	46.0900	+15.139%	6	919	+12.931%
2026-01-27	40.7200	40.7200	40.0300	40.0300	+0.401%	2	922	+30.027%
2026-01-22	39.8700	39.8700	39.8700	39.8700	-7.128%	1	920	+30.549%
2026-01-21	42.0000	42.9300	42.0000	42.9300	+11.797%	26	920	+21.244%
2026-01-20	38.0000	38.4000	38.0000	38.4000	+7.053%	15	927	+35.547%
2026-01-16	35.8700	35.8700	35.8700	35.8700	-0.361%	1	917	+45.107%
2026-01-15	34.8000	36.0000	34.8000	36.0000	+15.533%	3	917	+44.583%
2026-01-13	31.1600	31.1600	31.1600	31.1600	+0.516%	2	918	+67.041%
2026-01-12	31.2500	31.2500	31.0000	31.0000	-4.937%	6	917	+67.903%
2026-01-09	32.6100	32.6100	32.6100	32.6100	-4.844%	1	918	+59.614%
2026-01-07	34.2700	34.2700	34.2700	34.2700	+0.146%	1	917	+51.882%
2026-01-05	34.2200	34.2200	34.2200	34.2200	+5.228%	5	914	+52.104%
2026-01-02	32.5200	32.5200	32.5200	32.5200	-0.123%	1	914	+60.055%
2025-12-30	32.6000	32.6000	32.5600	32.5600	-4.094%	2	914	+59.859%
2025-12-29	33.9500	33.9500	33.9500	33.9500	+1.647%	1	912	+53.314%
2025-12-23	33.7500	33.7500	32.5000	33.4000	-3.048%	42	912	+55.838%
2025-12-19	34.4500	34.4500	34.4500	34.4500	-14.833%	10	881	+51.089%
2025-12-17	40.4500	40.4500	40.4500	40.4500	+12.831%	1	876	+28.677%
2025-12-16	37.0400	37.0400	35.8500	35.8500	-4.400%	17	876	+45.188%
2025-12-15	37.9600	39.0000	37.5000	37.5000	+3.022%	16	869	+38.800%
2025-12-12	35.4100	36.4000	35.4100	36.4000	+9.507%	2	867	+42.995%
2025-12-11	35.2500	36.1000	33.2400	33.2400	+18.799%	429	866	+56.588%
2025-12-10	27.9800	27.9800	27.9800	27.9800	-2.134%	1	443	+86.026%
2025-12-09	28.7000	28.9000	28.4900	28.5900	-5.799%	136	442	+82.057%
2025-12-04	30.3500	30.3500	30.3500	30.3500	-8.308%	1	392	+71.499%
2025-12-01	33.1000	33.1000	33.1000	33.1000	+0.303%	1	392	+57.251%
2025-11-26	31.2800	33.0000	31.2800	33.0000	-5.956%	36	389	+57.727%
2025-11-21	35.5800	35.5800	35.0500	35.0900	+20.336%	10	389	+48.333%
2025-11-18	29.1600	29.1600	29.1600	29.1600	-1.186%	1	391	+78.498%
2025-11-17	29.5400	29.5400	29.4500	29.5100	+8.893%	3	391	+76.381%
2025-11-14	27.1000	27.1000	27.1000	27.1000	-7.445%	1	391	+92.066%
2025-11-13	28.4500	29.2800	28.4500	29.2800	+12.529%	52	391	+77.766%
2025-11-12	26.4200	26.4200	26.0200	26.0200	+5.772%	3	390	+100.038%
2025-11-07	24.6000	24.6000	24.6000	24.6000	+11.312%	280	387	+111.585%
2025-11-04	22.1000	22.1000	22.1000	22.1000	+1.843%	1	201	+135.520%
2025-11-03	21.7000	21.7000	21.7000	21.7000	+1.402%	10	210	+139.862%
2025-10-31	21.2400	21.4000	21.2400	21.4000	+0.753%	2	210	+143.224%
2025-10-30	21.1800	21.2400	21.1800	21.2400	+11.789%	2	210	+145.056%
2025-10-29	19.6000	19.6000	19.0000	19.0000	+4.972%	184	210	+173.947%
2025-10-23	18.1000	18.1000	18.1000	18.1000	+19.079%	30	81	+187.569%
2025-10-09	15.1900	15.2000	15.1900	15.2000	-2.875%	9	81	+242.434%
2025-10-02	15.6500	15.6500	15.6500	15.6500	+33.078%	6	72	+232.588%
2025-09-22	12.4500	12.4500	11.7600	11.7600	-8.837%	25	66	+342.602%
2025-09-19	13.5500	13.5500	12.9000	12.9000	-4.444%	11	41	+303.488%
2025-09-17	13.7000	14.1500	13.5000	13.5000	+12.500%	55	50	+285.556%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-10.448%	6	25	+333.750%
2025-09-12	13.4000	13.4000	13.4000	13.4000	+17.544%	3	31	+288.433%
2025-09-11	10.6500	11.4000	10.6500	11.4000	+13.433%	9	28	+356.579%
2025-09-10	10.0500	10.0500	10.0500	10.0500	-52.817%	1	20	+417.910%
2025-09-03	21.3000	21.3000	21.3000	21.3000	+6.767%	3	20	+144.366%
2025-08-22	19.9500	19.9500	19.9500	19.9500	-9.153%	2	20	+160.902%
2025-08-20	21.9600	21.9600	21.9600	21.9600	+22.819%	1	18	+137.022%
2025-08-04	17.8800	18.0600	17.8800	17.8800	-5.895%	3	19	+191.107%
2025-08-01	19.5800	19.6600	18.6500	19.0000	+1.387%	5	20	+173.947%
2025-07-24	18.7400	18.7400	18.7400	18.7400	-1.576%	1	19	+177.748%
2025-07-21	19.0400	19.0400	19.0400	19.0400	-12.460%	10	18	+173.372%
2025-07-01	22.1500	22.1500	21.7500	21.7500	+1.163%	3	17	+139.310%
2025-06-30	21.5000	21.5000	21.5000	21.5000	-4.656%	1	15	+142.093%
2025-06-25	22.5500	22.5500	22.5500	22.5500	-7.430%	1	14	+130.820%
2025-06-20	24.3600	24.3600	24.3600	24.3600	+7.502%	20	13	+113.670%
2025-06-16	22.6600	22.6600	22.6600	22.6600	-1.905%	1	4	+129.700%
2025-06-13	24.7500	24.7500	23.1000	23.1000	-1.827%	28	4	+125.325%
2025-06-12	23.8000	23.8000	23.5300	23.5300	-23.230%	4	14	+121.207%
2025-06-11	30.6500	30.6500	30.6500	30.6500	0.000%	10	10	+69.821%