Dark

ORCL20270617P185
ORCL Jun 17 2027 185.00 Put (ORCL270617P00185000)
option OPRA

EOD

Aug 25, 2026

57.20-0.608%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	57.2000	57.2000	57.2000	57.2000	-0.608%	2	831	0.000%
2026-08-18	57.5200	57.6700	57.5200	57.5500	-5.111%	17	831	-0.608%
2026-08-05	60.6500	60.6500	60.6500	60.6500	-18.971%	1	816	-5.688%
2026-07-28	74.8500	74.8500	74.8500	74.8500	+0.672%	1	816	-23.580%
2026-07-23	74.6900	74.6900	74.3500	74.3500	+4.351%	4	815	-23.067%
2026-07-22	71.3500	71.3500	71.0500	71.2500	+6.027%	18	813	-19.719%
2026-07-15	67.2000	67.2000	67.2000	67.2000	+5.082%	5	800	-14.881%
2026-07-13	64.0000	64.8000	63.9500	63.9500	+3.933%	69	795	-10.555%
2026-07-07	61.8400	61.9200	61.0000	61.5300	+6.233%	4	741	-7.037%
2026-07-01	57.9200	57.9200	57.9200	57.9200	+0.906%	6	739	-1.243%
2026-06-30	57.4000	57.4000	57.4000	57.4000	+31.050%	1	733	-0.348%
2026-06-23	43.8000	43.8000	43.8000	43.8000	+14.360%	2	732	+30.594%
2026-06-17	38.7000	38.7000	38.3000	38.3000	+0.105%	2	731	+49.347%
2026-06-16	37.7000	38.2600	37.4200	38.2600	+3.686%	3	731	+49.503%
2026-06-15	37.6800	37.6800	36.9000	36.9000	-10.480%	44	687	+55.014%
2026-06-12	41.3000	41.4000	41.2200	41.2200	-5.783%	25	687	+38.768%
2026-06-11	43.4500	43.8300	43.4500	43.7500	+20.192%	3	687	+30.743%
2026-06-10	36.3500	36.4000	36.3500	36.4000	+8.205%	2	685	+57.143%
2026-06-09	33.7500	33.7500	33.6400	33.6400	+2.032%	13	685	+70.036%
2026-06-08	32.9500	32.9700	32.9500	32.9700	+1.509%	2	695	+73.491%
2026-06-05	32.4500	32.4800	32.4500	32.4800	+18.757%	2	695	+76.108%
2026-06-02	27.5100	27.5100	27.3500	27.3500	-2.669%	43	695	+109.141%
2026-06-01	30.0100	30.0100	28.0500	28.1000	-12.406%	71	702	+103.559%
2026-05-29	32.0800	32.0800	32.0800	32.0800	-7.230%	1	690	+78.304%
2026-05-28	34.7100	34.7100	34.5800	34.5800	-10.484%	2	691	+65.414%
2026-05-21	37.8500	38.6300	37.8500	38.6300	-3.449%	5	690	+48.071%
2026-05-20	40.2700	40.2700	40.0100	40.0100	+1.010%	3	690	+42.964%
2026-05-18	39.6100	39.6100	39.6100	39.6100	+10.028%	1	683	+44.408%
2026-05-15	36.0000	36.0000	36.0000	36.0000	-4.000%	13	683	+58.889%
2026-05-14	37.5000	37.5000	37.5000	37.5000	-2.975%	180	670	+52.533%
2026-05-13	39.3000	40.0000	38.4900	38.6500	-3.927%	23	490	+47.995%
2026-05-12	39.8000	40.2300	39.7800	40.2300	+6.148%	23	490	+42.182%
2026-05-11	37.9000	37.9000	37.9000	37.9000	+1.882%	1	490	+50.923%
2026-05-08	37.2000	37.2000	37.2000	37.2000	-4.664%	1	484	+53.763%
2026-05-06	39.0200	39.0200	39.0200	39.0200	-4.713%	3	483	+46.591%
2026-05-04	40.6000	40.9500	40.6000	40.9500	-15.393%	22	486	+39.683%
2026-04-30	48.4000	48.4000	48.4000	48.4000	+3.529%	7	489	+18.182%
2026-04-28	46.7500	46.7500	46.7500	46.7500	+14.303%	1	486	+22.353%
2026-04-23	41.9500	41.9500	40.9000	40.9000	+2.635%	4	486	+39.853%
2026-04-21	39.8500	39.8500	39.8500	39.8500	-3.511%	1	486	+43.538%
2026-04-16	41.3000	41.3000	41.3000	41.3000	-22.339%	4	486	+38.499%
2026-04-13	53.1800	53.1800	53.1800	53.1800	-10.966%	1	482	+7.559%
2026-04-10	59.7300	59.7300	59.7300	59.7300	+6.966%	1	481	-4.236%
2026-03-31	55.8400	55.8400	55.8400	55.8400	-10.799%	2	481	+2.436%
2026-03-30	60.9000	62.6000	60.9000	62.6000	+16.813%	8	479	-8.626%
2026-03-06	53.5900	53.5900	53.5900	53.5900	-8.079%	1	487	+6.736%
2026-03-02	58.3000	58.3000	58.3000	58.3000	+3.168%	25	488	-1.887%
2026-02-20	56.5100	56.5100	56.5100	56.5100	+5.252%	1	463	+1.221%
2026-02-18	53.6900	53.6900	53.6900	53.6900	+0.732%	1	464	+6.538%
2026-02-09	54.7000	54.7500	53.3000	53.3000	-12.766%	4	463	+7.317%
2026-02-06	61.1000	61.1000	61.1000	61.1000	+23.260%	1	463	-6.383%
2026-01-29	49.5700	49.5700	49.5700	49.5700	+14.799%	1	462	+15.392%
2026-01-27	43.1800	43.1800	43.1800	43.1800	+7.413%	1	463	+32.469%
2026-01-26	40.2000	40.2000	40.2000	40.2000	-2.190%	1	462	+42.289%
2026-01-20	41.1000	41.1000	41.1000	41.1000	+4.315%	1	463	+39.173%
2026-01-16	39.4000	39.4000	39.4000	39.4000	+1.337%	1	461	+45.178%
2026-01-15	38.8800	38.8800	38.8800	38.8800	+3.680%	2	461	+47.119%
2026-01-14	37.5000	37.5000	37.5000	37.5000	+10.619%	2	463	+52.533%
2026-01-12	33.9000	33.9000	33.9000	33.9000	-5.042%	1	461	+68.732%
2026-01-09	35.7000	35.7000	35.7000	35.7000	-3.252%	1	462	+60.224%
2026-01-07	37.0700	37.3700	36.8000	36.9000	+1.290%	7	463	+55.014%
2026-01-05	34.4100	36.4300	34.4100	36.4300	+3.465%	2	464	+57.013%
2025-12-30	35.2100	35.2100	35.2100	35.2100	-2.465%	1	464	+62.454%
2025-12-29	36.1000	36.1000	36.1000	36.1000	+3.143%	1	463	+58.449%
2025-12-26	35.0000	35.0000	35.0000	35.0000	-2.507%	10	462	+63.429%
2025-12-23	35.9000	35.9000	35.9000	35.9000	-5.526%	6	472	+59.331%
2025-12-19	38.0000	38.0000	38.0000	38.0000	-7.655%	2	472	+50.526%
2025-12-18	41.1500	41.1500	41.1500	41.1500	+6.994%	10	470	+39.004%
2025-12-16	39.3400	39.5200	38.4600	38.4600	-4.328%	9	460	+48.726%
2025-12-15	41.3000	41.3000	39.8600	40.2000	+2.682%	14	457	+42.289%
2025-12-12	38.0000	39.1500	38.0000	39.1500	+5.583%	34	461	+46.105%
2025-12-11	37.0800	37.0800	37.0800	37.0800	+21.733%	1	454	+54.261%
2025-12-09	30.5000	30.5000	30.4600	30.4600	-2.246%	2	454	+87.787%
2025-12-08	31.1600	31.1600	31.1600	31.1600	+0.451%	1	454	+83.569%
2025-12-05	31.0200	31.0200	31.0200	31.0200	-4.847%	380	455	+84.397%
2025-12-04	33.7500	33.7500	32.6000	32.6000	-6.025%	8	81	+75.460%
2025-12-03	34.6900	34.6900	34.6900	34.6900	-4.145%	1	80	+64.889%
2025-12-01	36.1900	36.1900	36.1900	36.1900	-4.863%	1	79	+58.055%
2025-11-21	38.0400	38.0400	38.0400	38.0400	+21.611%	10	78	+50.368%
2025-11-18	31.2800	31.2800	31.2800	31.2800	-0.319%	3	68	+82.864%
2025-11-13	29.7300	31.4500	29.7300	31.3800	+10.923%	19	65	+82.282%
2025-11-11	28.2000	28.3000	28.2000	28.2900	+19.873%	35	19	+102.192%
2025-11-04	23.9500	23.9500	23.6000	23.6000	+3.509%	2	19	+142.373%
2025-11-03	22.8000	22.8000	22.8000	22.8000	-1.554%	2	19	+150.877%
2025-10-31	23.0500	23.4000	23.0500	23.1600	+0.434%	12	19	+146.978%
2025-10-30	22.8500	23.0600	22.8000	23.0600	+13.039%	11	21	+148.049%
2025-10-29	20.4000	20.4000	20.4000	20.4000	+5.645%	2	13	+180.392%
2025-10-28	19.1200	19.3100	19.1200	19.3100	-5.343%	2	14	+196.220%
2025-10-21	20.1500	20.4000	20.1500	20.4000	-1.258%	2	15	+180.392%
2025-10-20	20.7200	20.7200	20.6600	20.6600	+104.757%	8	14	+176.864%
2025-09-10	9.6000	10.0900	9.6000	10.0900	-57.569%	6	6	+466.898%
2025-09-04	23.7800	23.7800	23.7800	23.7800	-1.328%	2	8	+140.538%
2025-08-29	24.1000	24.1000	24.1000	24.1000	+9.545%	1	6	+137.344%
2025-07-11	22.0000	22.0000	22.0000	22.0000	-2.004%	2	6	+160.000%
2025-07-02	22.7500	22.7500	22.4500	22.4500	-4.264%	3	4	+154.788%
2025-07-01	23.4500	23.4500	23.4500	23.4500	-30.477%	2	3	+143.923%
2025-06-11	33.7300	33.7300	33.7300	33.7300	0.000%	1	1	+69.582%