Dark

ORCL20270617P190
ORCL Jun 17 2027 190.00 Put (ORCL270617P00190000)
option OPRA

EOD

Jul 1, 2026

61.69+0.342%(+0.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	61.9600	61.9600	61.2800	61.6900	+0.342%	7	2,135	0.000%
2026-06-30	60.4700	61.5500	60.4700	61.4800	+2.518%	4	2,136	+0.342%
2026-06-29	59.9700	59.9700	59.9700	59.9700	+1.472%	1	2,134	+2.868%
2026-06-26	59.3000	59.3000	59.1000	59.1000	+2.249%	3	2,134	+4.382%
2026-06-25	55.8200	57.8000	55.8200	57.8000	+5.378%	4	2,134	+6.730%
2026-06-24	52.4500	54.8500	52.4500	54.8500	+14.749%	3	2,135	+12.470%
2026-06-23	47.8000	47.8000	47.8000	47.8000	+13.216%	1	2,134	+29.059%
2026-06-18	43.6500	43.6500	42.2200	42.2200	-0.095%	11	2,023	+46.116%
2026-06-17	41.5200	42.2600	40.5000	42.2600	+3.961%	112	2,023	+45.977%
2026-06-16	41.5000	41.5000	40.6500	40.6500	+2.393%	3	2,023	+51.759%
2026-06-15	41.2100	41.2100	39.7000	39.7000	-10.887%	204	1,820	+55.390%
2026-06-12	45.1000	45.1000	44.5500	44.5500	+0.542%	26	1,820	+38.474%
2026-06-11	46.6200	46.7500	44.3100	44.3100	+16.913%	13	1,820	+39.224%
2026-06-10	37.9000	37.9000	37.9000	37.9000	-2.320%	1	1,809	+62.770%
2026-06-09	36.9000	38.8000	36.9000	38.8000	+9.296%	149	1,810	+58.995%
2026-06-08	35.5000	35.5000	35.5000	35.5000	-1.526%	1	1,662	+73.775%
2026-06-05	34.7500	36.0500	34.7400	36.0500	+16.856%	21	1,663	+71.123%
2026-06-04	32.1600	32.1600	30.8000	30.8500	-3.894%	7	1,662	+99.968%
2026-06-03	31.2000	32.5100	31.2000	32.1000	+6.291%	12	1,660	+92.181%
2026-06-02	29.2600	30.6000	29.2600	30.2000	+0.166%	30	1,665	+104.272%
2026-06-01	31.5000	31.5500	30.0500	30.1500	-8.747%	150	1,658	+104.610%
2026-05-29	35.0000	35.0000	33.0400	33.0400	-18.621%	10	1,650	+86.713%
2026-05-22	40.7400	40.7500	40.3900	40.6000	-0.733%	221	1,648	+51.946%
2026-05-21	40.9000	40.9000	40.9000	40.9000	-7.466%	1	1,737	+50.831%
2026-05-20	44.2000	44.2000	44.2000	44.2000	+13.333%	1	1,737	+39.570%
2026-05-15	39.0000	39.0000	39.0000	39.0000	-5.455%	700	1,737	+58.179%
2026-05-13	41.7500	41.7500	41.2500	41.2500	-3.869%	54	1,037	+49.552%
2026-05-12	42.7500	43.3200	42.7500	42.9100	+6.213%	22	1,002	+43.766%
2026-05-11	39.4100	40.4000	39.4100	40.4000	+0.623%	17	1,002	+52.698%
2026-05-08	40.3300	40.3300	40.1500	40.1500	-4.518%	8	983	+53.649%
2026-05-07	39.4700	42.0500	39.4700	42.0500	+2.561%	11	979	+46.706%
2026-05-06	44.1000	44.1000	41.0000	41.0000	-7.029%	11	988	+50.463%
2026-05-04	43.5000	44.1000	43.5000	44.1000	-7.353%	42	977	+39.887%
2026-05-01	48.2500	48.2500	47.4500	47.6000	-7.483%	3	958	+29.601%
2026-04-30	52.4400	52.4400	51.4500	51.4500	+3.003%	4	958	+19.903%
2026-04-28	49.9500	49.9500	49.9500	49.9500	+12.856%	3	957	+23.504%
2026-04-21	44.2600	44.2600	44.2600	44.2600	-1.623%	1	958	+39.381%
2026-04-16	44.9900	44.9900	44.9900	44.9900	-12.471%	1	958	+37.119%
2026-04-14	51.7000	51.7000	51.4000	51.4000	-21.045%	6	957	+20.019%
2026-04-10	65.1000	65.1000	65.1000	65.1000	+9.137%	3	954	-5.238%
2026-04-06	59.6500	59.6500	59.6500	59.6500	-7.448%	1	951	+3.420%
2026-03-30	64.4500	64.4500	64.4500	64.4500	+14.071%	10	950	-4.282%
2026-03-19	56.5000	56.5000	56.5000	56.5000	+13.000%	1	940	+9.186%
2026-03-11	49.5000	50.0000	49.3000	50.0000	-14.588%	53	941	+23.380%
2026-03-10	58.5400	58.5400	58.5400	58.5400	-5.075%	1	950	+5.381%
2026-02-25	61.6700	61.6700	61.6700	61.6700	+2.886%	1	951	+0.032%
2026-02-20	59.9400	59.9400	59.9400	59.9400	+5.103%	1	951	+2.920%
2026-02-18	57.0300	57.0300	57.0300	57.0300	-1.723%	1	950	+8.171%
2026-02-17	58.0300	58.0300	58.0300	58.0300	+2.527%	1	951	+6.307%
2026-02-12	56.6000	56.6000	56.6000	56.6000	-13.772%	1	950	+8.993%
2026-02-06	65.6400	65.6400	65.6400	65.6400	-4.593%	1	949	-6.018%
2026-02-05	68.8000	68.8000	68.8000	68.8000	+8.947%	1	948	-10.334%
2026-02-04	61.6400	63.1500	61.6400	63.1500	+7.949%	5	948	-2.312%
2026-02-03	57.2600	58.5000	57.2600	58.5000	+9.346%	6	951	+5.453%
2026-02-02	53.5000	53.5000	53.5000	53.5000	+1.480%	1	949	+15.308%
2026-01-30	52.7200	52.7200	52.7200	52.7200	+8.993%	1	949	+17.014%
2026-01-21	48.3700	48.3700	48.3700	48.3700	+8.697%	1	949	+27.538%
2026-01-20	44.5000	44.5000	44.5000	44.5000	+6.587%	1	950	+38.629%
2026-01-16	41.5500	42.1000	41.5500	41.7500	+5.696%	142	808	+47.760%
2026-01-15	39.5000	39.5000	39.5000	39.5000	+6.469%	2	808	+56.177%
2026-01-12	37.1000	37.1000	37.1000	37.1000	-8.845%	1	806	+66.280%
2026-01-08	40.7000	40.7000	40.7000	40.7000	+8.824%	3	806	+51.572%
2025-12-29	37.4000	37.4000	37.4000	37.4000	-3.930%	10	803	+64.947%
2025-12-23	38.9300	38.9300	38.9300	38.9300	-7.088%	1	803	+58.464%
2025-12-19	39.9900	41.9000	39.9900	41.9000	-4.664%	2	803	+47.232%
2025-12-18	43.9500	43.9500	43.9500	43.9500	-3.300%	1	803	+40.364%
2025-12-17	43.8900	45.7000	43.2000	45.4500	+10.316%	13	802	+35.732%
2025-12-16	42.3500	42.3500	41.1900	41.2000	-4.740%	16	799	+49.733%
2025-12-15	44.9600	44.9600	43.2500	43.2500	+4.696%	7	786	+42.636%
2025-12-12	40.7800	42.1900	40.7800	41.3100	+2.000%	7	779	+49.334%
2025-12-11	41.9400	41.9400	39.8200	40.5000	+25.193%	10	784	+52.321%
2025-12-09	32.4000	32.4000	32.3500	32.3500	-21.098%	200	782	+90.696%
2025-11-24	41.0000	41.0000	41.0000	41.0000	+1.737%	1	582	+50.463%
2025-11-21	34.6000	42.2500	34.6000	40.3000	+21.679%	293	582	+53.077%
2025-11-20	33.1200	33.1200	33.1200	33.1200	-2.157%	1	290	+86.262%
2025-11-17	33.8500	33.8500	33.8500	33.8500	+3.044%	5	290	+82.245%
2025-11-13	32.8500	32.8500	32.8500	32.8500	+7.740%	1	285	+87.793%
2025-11-11	30.3500	30.5600	30.3500	30.4900	+7.586%	49	237	+102.329%
2025-11-07	28.3400	28.3400	28.3400	28.3400	+12.774%	1	237	+117.678%
2025-10-31	24.8500	25.1300	24.8500	25.1300	+1.127%	2	236	+145.483%
2025-10-30	24.7500	24.8500	24.7500	24.8500	+19.414%	2	236	+148.249%
2025-10-28	20.5700	20.8100	20.5700	20.8100	-0.478%	2	236	+196.444%
2025-10-27	20.7100	20.9100	20.7100	20.9100	+15.397%	2	236	+195.026%
2025-10-16	18.1200	18.1200	18.1200	18.1200	-13.714%	2	236	+240.453%
2025-10-07	21.0000	21.0000	21.0000	21.0000	+53.734%	2	235	+193.762%
2025-09-11	13.4600	13.6600	13.4600	13.6600	+27.425%	2	235	+351.611%
2025-09-10	11.0000	11.0000	10.7200	10.7200	-59.006%	2	235	+475.466%
2025-09-02	26.1500	26.1500	26.1500	26.1500	+10.852%	1	235	+135.908%
2025-08-27	23.5000	23.5900	23.5000	23.5900	+7.717%	2	235	+161.509%
2025-08-13	21.9000	21.9000	21.9000	21.9000	+4.535%	2	234	+181.689%
2025-08-11	21.0000	21.0000	20.9500	20.9500	-6.264%	2	232	+194.463%
2025-08-08	22.2000	22.4000	22.1500	22.3500	+9.024%	10	231	+176.018%
2025-08-06	20.5000	20.5000	20.5000	20.5000	-1.820%	45	226	+200.927%
2025-08-04	20.8800	20.8800	20.8800	20.8800	-0.096%	1	184	+195.450%
2025-07-29	20.9000	20.9000	20.9000	20.9000	-3.464%	1	184	+195.167%
2025-07-25	21.7000	21.7000	21.6500	21.6500	-2.257%	2	184	+184.942%
2025-07-24	22.2500	22.2500	22.1500	22.1500	-2.208%	2	184	+178.510%
2025-07-23	22.7500	22.7500	22.6500	22.6500	+4.910%	2	183	+172.362%
2025-07-17	21.5900	21.5900	21.5900	21.5900	-6.130%	1	183	+185.734%
2025-07-15	23.0000	23.0000	23.0000	23.0000	-6.275%	2	184	+168.217%
2025-07-14	24.5400	24.5400	24.5400	24.5400	+8.777%	1	182	+151.385%
2025-07-10	22.5600	22.5600	22.5600	22.5600	-5.646%	1	181	+173.449%
2025-07-07	23.4700	23.9100	23.4700	23.9100	-5.866%	2	181	+158.009%
2025-06-24	25.4000	25.4000	25.4000	25.4000	-10.216%	10	181	+142.874%
2025-06-20	28.2900	28.2900	28.2900	28.2900	+2.835%	1	171	+118.063%
2025-06-18	27.5100	27.5100	27.5100	27.5100	+2.078%	1	170	+124.246%
2025-06-17	26.3000	26.9500	26.3000	26.9500	+3.734%	2	170	+128.905%
2025-06-13	25.9800	25.9800	25.9800	25.9800	-8.842%	2	169	+137.452%
2025-06-12	28.8000	28.8000	28.5000	28.5000	-30.623%	8	168	+116.456%
2025-06-04	41.0800	41.0800	41.0800	41.0800	-31.143%	150	160	+50.170%
2025-04-24	59.6600	59.6600	59.6600	59.6600	0.000%	10	10	+3.403%