Dark

ORCL20270617P200
ORCL Jun 17 2027 200.00 Put (ORCL270617P00200000)
option OPRA

EOD

Jul 1, 2026

69.40+1.432%(+0.98)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	69.6100	69.6100	68.8500	69.4000	+1.432%	515	2,672	0.000%
2026-06-30	67.5000	69.0000	67.5000	68.4200	+1.348%	6	2,157	+1.432%
2026-06-29	63.5000	68.5000	63.5000	67.5100	+1.397%	9	2,155	+2.800%
2026-06-26	66.5700	66.7400	66.5700	66.5800	+5.482%	4	2,154	+4.236%
2026-06-25	63.1200	63.1200	63.1200	63.1200	+1.724%	1	2,152	+9.949%
2026-06-24	58.0000	62.0500	57.9000	62.0500	+11.400%	168	2,151	+11.845%
2026-06-23	55.7000	55.7000	55.7000	55.7000	+7.737%	6	2,136	+24.596%
2026-06-22	51.7000	51.7000	51.7000	51.7000	+6.774%	10	2,133	+34.236%
2026-06-18	48.1500	48.4200	48.1500	48.4200	+3.906%	3	2,133	+43.329%
2026-06-17	46.6000	46.6000	46.6000	46.6000	-1.998%	1	2,133	+48.927%
2026-06-16	47.5500	47.5500	47.5500	47.5500	+3.708%	1	2,133	+45.952%
2026-06-15	48.0500	48.0500	45.4000	45.8500	-10.098%	108	2,009	+51.363%
2026-06-12	50.4000	51.0000	50.4000	51.0000	-2.802%	36	2,009	+36.078%
2026-06-11	53.1000	53.1000	50.5000	52.4700	+20.676%	21	2,009	+32.266%
2026-06-10	45.5500	45.5500	42.8500	43.4800	-3.378%	11	1,993	+59.614%
2026-06-09	39.5000	45.0000	39.3000	45.0000	+9.170%	5	1,996	+54.222%
2026-06-08	40.6000	41.2200	40.6000	41.2200	+0.537%	7	1,997	+68.365%
2026-06-05	39.9500	41.0000	39.9500	41.0000	+19.221%	11	1,995	+69.268%
2026-06-04	37.1200	37.1200	33.7200	34.3900	-4.631%	20	1,994	+101.803%
2026-06-03	36.4500	37.5000	35.9000	36.0600	+8.943%	11	1,988	+92.457%
2026-06-02	33.6000	35.0000	33.1000	33.1000	+1.378%	123	1,985	+109.668%
2026-06-01	37.1300	37.1300	32.6500	32.6500	-14.907%	188	1,949	+112.557%
2026-05-29	39.5400	39.5400	38.3700	38.3700	-9.781%	5	1,990	+80.870%
2026-05-28	44.1100	44.1100	42.3300	42.5300	-7.944%	342	1,987	+63.179%
2026-05-27	47.2000	47.2000	46.2000	46.2000	-1.597%	3	1,793	+50.216%
2026-05-26	45.6500	46.9500	45.6500	46.9500	+2.176%	3	1,792	+47.817%
2026-05-22	46.2500	46.2500	45.9500	45.9500	-6.224%	202	1,793	+51.034%
2026-05-20	51.2000	51.2000	49.0000	49.0000	-0.204%	7	1,593	+41.633%
2026-05-18	49.1000	49.1000	49.1000	49.1000	+5.252%	1	1,597	+41.344%
2026-05-15	46.6500	46.6500	46.6500	46.6500	-1.789%	10	1,597	+48.767%
2026-05-14	47.5000	47.5000	47.5000	47.5000	-0.419%	2	1,589	+46.105%
2026-05-13	47.9000	47.9000	47.7000	47.7000	-1.852%	15	1,601	+45.493%
2026-05-12	48.6000	48.6000	48.6000	48.6000	+5.652%	1	1,601	+42.798%
2026-05-08	45.9300	46.0000	45.9300	46.0000	+1.860%	6	1,601	+50.870%
2026-05-07	44.4400	45.1600	44.4400	45.1600	-3.772%	2	1,596	+53.676%
2026-05-06	49.5600	49.5600	46.9300	46.9300	-19.406%	5	1,596	+47.880%
2026-04-30	58.5000	58.5000	58.2300	58.2300	+18.837%	20	1,596	+19.183%
2026-04-23	49.0000	49.0000	49.0000	49.0000	+4.746%	10	1,596	+41.633%
2026-04-22	46.8900	46.8900	46.7800	46.7800	-3.347%	2	1,590	+48.354%
2026-04-21	48.7000	48.7000	48.4000	48.4000	-5.413%	2	1,589	+43.388%
2026-04-20	51.1700	51.1700	51.1700	51.1700	+1.730%	5	1,589	+35.626%
2026-04-17	50.4400	50.4400	50.3000	50.3000	-0.099%	2	1,589	+37.972%
2026-04-16	51.7000	51.7000	50.3500	50.3500	-7.598%	33	1,588	+37.835%
2026-04-15	54.4900	54.4900	54.4900	54.4900	-6.375%	10	1,588	+27.363%
2026-04-14	58.2000	58.2000	58.2000	58.2000	-8.934%	5	1,598	+19.244%
2026-04-13	63.9100	63.9100	63.9100	63.9100	-3.677%	1	1,598	+8.590%
2026-04-08	66.3500	66.3500	66.3500	66.3500	-5.282%	20	1,597	+4.597%
2026-04-07	70.0500	70.0500	70.0500	70.0500	+4.303%	1	1,607	-0.928%
2026-04-06	67.1100	67.1600	67.1100	67.1600	-1.017%	6	1,606	+3.335%
2026-04-02	67.8500	67.8500	67.8500	67.8500	-5.065%	1	1,599	+2.284%
2026-03-27	71.4700	71.4700	71.4700	71.4700	+3.715%	10	1,599	-2.896%
2026-03-26	68.8900	68.9100	68.8900	68.9100	+5.496%	8	1,589	+0.711%
2026-03-24	66.4500	66.4500	65.3200	65.3200	+4.696%	3	1,593	+6.246%
2026-03-19	62.3900	62.3900	62.3900	62.3900	+5.300%	1	1,593	+11.236%
2026-03-11	58.0800	59.2500	55.1000	59.2500	-10.701%	151	1,593	+17.131%
2026-03-05	66.3000	66.3500	66.3000	66.3500	-1.849%	2	1,616	+4.597%
2026-03-03	67.8000	67.8100	67.6000	67.6000	-0.588%	38	1,617	+2.663%
2026-02-25	68.0000	68.0000	68.0000	68.0000	+3.817%	1	1,629	+2.059%
2026-02-11	65.5000	65.5000	65.5000	65.5000	+6.159%	1	1,629	+5.954%
2026-02-10	61.7000	61.7000	61.7000	61.7000	-15.997%	10	1,629	+12.480%
2026-02-06	73.3000	73.4500	73.3000	73.4500	-2.275%	2	1,619	-5.514%
2026-02-05	73.2700	75.1600	73.1200	75.1600	+9.643%	13	1,620	-7.664%
2026-02-04	68.5500	68.5500	68.5500	68.5500	+5.074%	3	1,609	+1.240%
2026-02-03	65.0500	65.2400	65.0500	65.2400	+13.461%	551	1,612	+6.376%
2026-02-02	59.2500	59.2500	57.4000	57.5000	-3.068%	25	1,163	+20.696%
2026-01-30	57.4700	59.3300	57.4700	59.3200	-0.653%	118	1,151	+16.993%
2026-01-29	58.4000	60.0000	58.4000	59.7100	+14.168%	75	1,056	+16.228%
2026-01-27	52.1000	52.3000	52.1000	52.3000	+5.657%	3	1,121	+32.696%
2026-01-26	51.3900	51.3900	49.5000	49.5000	-10.294%	2	1,120	+40.202%
2026-01-21	52.3300	55.1800	52.3300	55.1800	+34.421%	2	1,118	+25.770%
2026-01-13	42.0000	42.2000	41.0500	41.0500	-1.370%	3	1,117	+69.062%
2026-01-12	43.0000	43.0500	41.6200	41.6200	-2.825%	3	1,117	+66.747%
2026-01-09	43.4400	43.4400	42.8300	42.8300	-4.291%	2	1,119	+62.036%
2026-01-07	44.8000	44.8000	44.7500	44.7500	-2.399%	2	1,120	+55.084%
2026-01-06	45.8500	45.8500	45.8500	45.8500	+4.252%	2	1,119	+51.363%
2026-01-05	43.9800	43.9800	43.9800	43.9800	+0.068%	1	1,117	+57.799%
2026-01-02	44.5100	44.5100	43.6100	43.9500	+2.519%	21	1,117	+57.907%
2025-12-30	42.8700	42.8700	42.8700	42.8700	-3.576%	1	1,103	+61.885%
2025-12-29	44.4700	44.4700	44.1500	44.4600	-0.980%	4	1,103	+56.095%
2025-12-23	44.9000	44.9000	44.9000	44.9000	+2.045%	1	1,106	+54.566%
2025-12-22	44.2300	44.2300	44.0000	44.0000	-12.351%	21	1,106	+57.727%
2025-12-18	50.2800	50.9400	50.0000	50.2000	-3.424%	84	1,085	+38.247%
2025-12-17	51.9800	51.9800	51.9800	51.9800	+4.925%	1	1,064	+33.513%
2025-12-15	49.4600	49.5400	49.4600	49.5400	+3.208%	2	1,065	+40.089%
2025-12-12	45.9300	48.0000	45.9300	48.0000	+10.472%	3	1,067	+44.583%
2025-12-11	47.9500	47.9500	43.4400	43.4500	+20.194%	11	1,069	+59.724%
2025-12-10	37.5000	37.5000	36.1500	36.1500	-4.289%	105	1,066	+91.978%
2025-12-09	37.7700	37.7700	37.7700	37.7700	-3.402%	1	963	+83.744%
2025-12-05	39.1000	39.1000	39.1000	39.1000	-8.259%	5	963	+77.494%
2025-12-03	44.2800	44.5900	42.6200	42.6200	-2.337%	15	963	+62.834%
2025-12-01	44.2500	44.2500	43.6400	43.6400	-1.043%	6	959	+59.028%
2025-11-28	44.6200	44.6200	43.7900	44.1000	+2.654%	4	953	+57.370%
2025-11-26	42.9600	42.9600	42.9600	42.9600	-8.303%	1	952	+61.546%
2025-11-25	48.7500	48.9300	46.8500	46.8500	+5.924%	5	952	+48.132%
2025-11-24	46.8500	46.8500	44.2300	44.2300	-2.791%	326	949	+56.907%
2025-11-21	46.2000	48.1500	45.5000	45.5000	+13.184%	180	623	+52.527%
2025-11-20	40.0700	40.3200	40.0700	40.2000	+7.775%	4	496	+72.637%
2025-11-19	37.3000	37.3000	37.3000	37.3000	+0.539%	1	495	+86.059%
2025-11-18	39.4600	39.4600	37.1000	37.1000	-7.250%	101	494	+87.062%
2025-11-14	40.0000	40.0000	40.0000	40.0000	+2.749%	3	398	+73.500%
2025-11-13	36.9000	38.9300	36.9000	38.9300	+8.926%	51	395	+78.269%
2025-11-12	32.8500	35.7400	32.8500	35.7400	+2.997%	4	374	+94.180%
2025-11-11	33.6500	35.0000	33.6500	34.7000	+8.268%	21	369	+100.000%
2025-11-07	33.1500	33.6400	32.0500	32.0500	+8.460%	145	369	+116.537%
2025-11-05	29.5500	29.5500	29.5500	29.5500	-1.500%	5	227	+134.856%
2025-11-04	29.8800	30.0000	29.4400	30.0000	+5.226%	4	222	+131.333%
2025-11-03	28.4200	28.5100	28.4200	28.5100	-1.349%	2	218	+143.423%
2025-10-31	28.7000	28.9000	28.7000	28.9000	+1.049%	2	218	+140.138%
2025-10-30	27.9000	28.6500	27.7800	28.6000	+18.672%	135	217	+142.657%
2025-10-28	23.9400	24.1000	23.9400	24.1000	-0.495%	2	82	+187.967%
2025-10-27	24.0900	24.2200	24.0900	24.2200	+1.551%	2	83	+186.540%
2025-10-24	23.8500	23.8500	23.8500	23.8500	-3.128%	1	83	+190.985%
2025-10-23	24.5700	24.6200	24.5700	24.6200	-3.640%	5	84	+181.885%
2025-10-21	25.5500	25.5500	25.5500	25.5500	-0.506%	25	88	+171.624%
2025-10-20	25.6800	25.6800	25.6800	25.6800	+4.816%	1	88	+170.249%
2025-10-17	24.5000	24.5000	24.5000	24.5000	+19.512%	1	87	+183.265%
2025-10-13	20.5000	20.5000	20.5000	20.5000	-2.148%	5	87	+238.537%
2025-10-09	20.9500	20.9500	20.9500	20.9500	-3.009%	5	82	+231.265%
2025-10-02	21.6000	21.6000	21.6000	21.6000	-7.889%	1	79	+221.296%
2025-09-30	23.4500	23.4500	23.4500	23.4500	-0.340%	1	79	+195.949%
2025-09-26	23.3000	23.5300	23.3000	23.5300	+14.223%	2	78	+194.943%
2025-09-25	20.6000	20.6000	20.6000	20.6000	+7.292%	1	78	+236.893%
2025-09-23	18.9900	19.2000	18.9900	19.2000	+2.128%	4	77	+261.458%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+6.215%	2	79	+269.149%
2025-09-15	17.7000	17.7000	17.7000	17.7000	-4.890%	1	79	+292.090%
2025-09-12	18.6100	18.6100	18.6100	18.6100	+12.788%	1	80	+272.918%
2025-09-11	15.4000	16.5000	15.3500	16.5000	+26.147%	18	79	+320.606%
2025-09-10	15.5000	15.5000	12.3300	13.0800	-49.789%	16	66	+430.581%
2025-09-09	26.0500	26.0500	26.0500	26.0500	-5.787%	1	69	+166.411%
2025-09-05	27.6500	27.6500	27.6500	27.6500	-8.444%	1	69	+150.995%
2025-09-03	30.2000	30.2000	30.2000	30.2000	+0.166%	1	69	+129.801%
2025-08-29	29.7100	30.1500	29.7100	30.1500	+16.409%	2	69	+130.182%
2025-08-28	25.8700	25.9000	25.8700	25.9000	-6.363%	4	69	+167.954%
2025-08-25	27.6600	27.6600	27.6600	27.6600	+5.573%	1	67	+150.904%
2025-08-19	26.2000	26.2000	26.2000	26.2000	+3.968%	1	67	+164.885%
2025-08-15	25.3100	25.3100	25.2000	25.2000	-3.077%	11	66	+175.397%
2025-08-13	24.9900	26.0000	24.9900	26.0000	+5.906%	2	56	+166.923%
2025-08-12	24.5500	24.5500	24.5500	24.5500	+1.029%	1	55	+182.688%
2025-08-11	24.2900	24.3000	24.2900	24.3000	-5.004%	3	54	+185.597%
2025-08-08	25.5800	25.5800	25.5800	25.5800	+2.814%	1	56	+171.306%
2025-08-04	24.6500	24.8800	24.5200	24.8800	-7.164%	3	55	+178.939%
2025-08-01	26.8000	26.8000	26.8000	26.8000	+14.383%	1	53	+158.955%
2025-07-31	23.4300	23.4300	23.4300	23.4300	-5.714%	1	52	+196.201%
2025-07-28	24.8500	24.8500	24.8500	24.8500	-1.584%	1	51	+179.276%
2025-07-25	25.2500	25.2500	25.2500	25.2500	-3.331%	1	51	+174.851%
2025-07-24	26.1200	26.1200	26.1200	26.1200	+2.633%	5	50	+165.697%
2025-07-17	25.4500	25.4500	25.4500	25.4500	-2.528%	25	55	+172.692%
2025-07-16	26.1100	26.1100	26.1100	26.1100	-7.869%	1	30	+165.799%
2025-07-14	28.3400	28.3400	28.3400	28.3400	+1.395%	1	30	+144.884%
2025-07-07	27.9500	27.9500	27.9500	27.9500	+3.595%	1	30	+148.301%
2025-07-03	26.9800	26.9800	26.9800	26.9800	-3.470%	1	29	+157.228%
2025-07-02	30.2500	30.2500	27.9500	27.9500	-4.867%	6	29	+148.301%
2025-06-30	28.4100	29.3800	28.4100	29.3800	-5.378%	2	24	+136.215%
2025-06-26	30.9000	31.0500	30.9000	31.0500	-3.721%	4	24	+123.510%
2025-06-23	32.2500	32.2500	32.2500	32.2500	-0.031%	1	20	+115.194%
2025-06-20	33.0000	33.1600	32.2600	32.2600	-0.124%	25	21	+115.127%
2025-06-17	32.3000	32.3000	32.3000	32.3000	+2.540%	6	11	+114.861%
2025-06-16	31.0500	31.5000	31.0500	31.5000	+5.140%	2	17	+120.317%
2025-06-13	31.0000	31.0000	29.9600	29.9600	-10.754%	10	15	+131.642%
2025-06-12	33.7000	33.7000	33.1000	33.5700	-41.617%	10	10	+106.732%
2025-05-02	57.5000	57.5000	57.5000	57.5000	-3.846%	2	1	+20.696%
2025-05-01	59.8000	59.8000	59.8000	59.8000	0.000%	1	1	+16.054%