Dark

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

EOD

Aug 27, 2026

63.73-3.600%(-2.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	64.1400	65.3000	63.7300	63.7300	-3.600%	3	1,467	0.000%
2026-08-26	65.2500	66.1100	65.2500	66.1100	-4.452%	9	1,467	-3.600%
2026-08-24	69.1900	69.1900	69.1900	69.1900	-1.214%	1	1,461	-7.891%
2026-08-19	70.0400	70.0400	70.0400	70.0400	+3.763%	1	1,461	-9.009%
2026-08-17	67.5000	67.5000	67.5000	67.5000	+5.222%	2	1,460	-5.585%
2026-08-13	64.1500	64.1500	64.1500	64.1500	-1.686%	1	1,460	-0.655%
2026-08-12	66.9300	66.9300	65.2500	65.2500	-6.385%	2	1,461	-2.330%
2026-08-10	67.6800	69.7000	67.6800	69.7000	-1.177%	2	1,461	-8.565%
2026-08-07	70.5300	70.5300	70.5300	70.5300	-19.697%	1	1,461	-9.641%
2026-07-29	89.5000	89.5000	87.8300	87.8300	-2.789%	6	1,460	-27.439%
2026-07-28	89.2000	90.3500	89.2000	90.3500	+2.951%	1,255	1,466	-29.463%
2026-07-27	87.7600	87.7600	87.7600	87.7600	-3.719%	1	2,711	-27.381%
2026-07-24	89.8100	91.1500	89.1600	91.1500	+3.745%	13	2,711	-30.082%
2026-07-23	86.8500	87.8600	86.3700	87.8600	+5.033%	17	2,718	-27.464%
2026-07-22	82.7700	83.7500	82.7700	83.6500	-0.155%	18	2,727	-23.814%
2026-07-21	83.7800	83.7800	83.7800	83.7800	-3.178%	1	2,741	-23.932%
2026-07-20	84.4100	86.5300	84.4100	86.5300	+3.629%	3	2,742	-26.349%
2026-07-17	81.7300	83.5000	81.7300	83.5000	-0.299%	36	2,739	-23.677%
2026-07-16	81.9600	83.7500	81.9600	83.7500	+3.715%	3	2,705	-23.904%
2026-07-14	79.9200	80.7500	79.9200	80.7500	+3.248%	5	2,702	-21.077%
2026-07-13	75.1000	78.2100	74.3300	78.2100	+7.727%	4	2,697	-18.514%
2026-07-10	72.6000	72.6000	72.6000	72.6000	+4.235%	1	2,693	-12.218%
2026-07-09	69.9400	69.9500	69.6500	69.6500	-5.789%	7	2,692	-8.500%
2026-07-08	73.5000	73.9300	73.5000	73.9300	+1.288%	22	2,685	-13.797%
2026-07-07	72.0000	74.1000	72.0000	72.9900	-0.341%	11	2,685	-12.687%
2026-07-02	71.3400	73.2400	71.3400	73.2400	+5.533%	6	2,672	-12.985%
2026-07-01	69.6100	69.6100	68.8500	69.4000	+1.432%	515	2,672	-8.170%
2026-06-30	67.5000	69.0000	67.5000	68.4200	+1.348%	6	2,157	-6.855%
2026-06-29	63.5000	68.5000	63.5000	67.5100	+1.397%	9	2,155	-5.599%
2026-06-26	66.5700	66.7400	66.5700	66.5800	+5.482%	4	2,154	-4.281%
2026-06-25	63.1200	63.1200	63.1200	63.1200	+1.724%	1	2,152	+0.966%
2026-06-24	58.0000	62.0500	57.9000	62.0500	+11.400%	168	2,151	+2.707%
2026-06-23	55.7000	55.7000	55.7000	55.7000	+7.737%	6	2,136	+14.417%
2026-06-22	51.7000	51.7000	51.7000	51.7000	+6.774%	10	2,133	+23.269%
2026-06-18	48.1500	48.4200	48.1500	48.4200	+3.906%	3	2,133	+31.619%
2026-06-17	46.6000	46.6000	46.6000	46.6000	-1.998%	1	2,133	+36.760%
2026-06-16	47.5500	47.5500	47.5500	47.5500	+3.708%	1	2,133	+34.027%
2026-06-15	48.0500	48.0500	45.4000	45.8500	-10.098%	108	2,009	+38.997%
2026-06-12	50.4000	51.0000	50.4000	51.0000	-2.802%	36	2,009	+24.961%
2026-06-11	53.1000	53.1000	50.5000	52.4700	+20.676%	21	2,009	+21.460%
2026-06-10	45.5500	45.5500	42.8500	43.4800	-3.378%	11	1,993	+46.573%
2026-06-09	39.5000	45.0000	39.3000	45.0000	+9.170%	5	1,996	+41.622%
2026-06-08	40.6000	41.2200	40.6000	41.2200	+0.537%	7	1,997	+54.609%
2026-06-05	39.9500	41.0000	39.9500	41.0000	+19.221%	11	1,995	+55.439%
2026-06-04	37.1200	37.1200	33.7200	34.3900	-4.631%	20	1,994	+85.315%
2026-06-03	36.4500	37.5000	35.9000	36.0600	+8.943%	11	1,988	+76.733%
2026-06-02	33.6000	35.0000	33.1000	33.1000	+1.378%	123	1,985	+92.538%
2026-06-01	37.1300	37.1300	32.6500	32.6500	-14.907%	188	1,949	+95.191%
2026-05-29	39.5400	39.5400	38.3700	38.3700	-9.781%	5	1,990	+66.093%
2026-05-28	44.1100	44.1100	42.3300	42.5300	-7.944%	342	1,987	+49.847%
2026-05-27	47.2000	47.2000	46.2000	46.2000	-1.597%	3	1,793	+37.944%
2026-05-26	45.6500	46.9500	45.6500	46.9500	+2.176%	3	1,792	+35.740%
2026-05-22	46.2500	46.2500	45.9500	45.9500	-6.224%	202	1,793	+38.694%
2026-05-20	51.2000	51.2000	49.0000	49.0000	-0.204%	7	1,593	+30.061%
2026-05-18	49.1000	49.1000	49.1000	49.1000	+5.252%	1	1,597	+29.796%
2026-05-15	46.6500	46.6500	46.6500	46.6500	-1.789%	10	1,597	+36.613%
2026-05-14	47.5000	47.5000	47.5000	47.5000	-0.419%	2	1,589	+34.168%
2026-05-13	47.9000	47.9000	47.7000	47.7000	-1.852%	15	1,601	+33.606%
2026-05-12	48.6000	48.6000	48.6000	48.6000	+5.652%	1	1,601	+31.132%
2026-05-08	45.9300	46.0000	45.9300	46.0000	+1.860%	6	1,601	+38.543%
2026-05-07	44.4400	45.1600	44.4400	45.1600	-3.772%	2	1,596	+41.120%
2026-05-06	49.5600	49.5600	46.9300	46.9300	-19.406%	5	1,596	+35.798%
2026-04-30	58.5000	58.5000	58.2300	58.2300	+18.837%	20	1,596	+9.445%
2026-04-23	49.0000	49.0000	49.0000	49.0000	+4.746%	10	1,596	+30.061%
2026-04-22	46.8900	46.8900	46.7800	46.7800	-3.347%	2	1,590	+36.233%
2026-04-21	48.7000	48.7000	48.4000	48.4000	-5.413%	2	1,589	+31.674%
2026-04-20	51.1700	51.1700	51.1700	51.1700	+1.730%	5	1,589	+24.546%
2026-04-17	50.4400	50.4400	50.3000	50.3000	-0.099%	2	1,589	+26.700%
2026-04-16	51.7000	51.7000	50.3500	50.3500	-7.598%	33	1,588	+26.574%
2026-04-15	54.4900	54.4900	54.4900	54.4900	-6.375%	10	1,588	+16.957%
2026-04-14	58.2000	58.2000	58.2000	58.2000	-8.934%	5	1,598	+9.502%
2026-04-13	63.9100	63.9100	63.9100	63.9100	-3.677%	1	1,598	-0.282%
2026-04-08	66.3500	66.3500	66.3500	66.3500	-5.282%	20	1,597	-3.949%
2026-04-07	70.0500	70.0500	70.0500	70.0500	+4.303%	1	1,607	-9.022%
2026-04-06	67.1100	67.1600	67.1100	67.1600	-1.017%	6	1,606	-5.107%
2026-04-02	67.8500	67.8500	67.8500	67.8500	-5.065%	1	1,599	-6.072%
2026-03-27	71.4700	71.4700	71.4700	71.4700	+3.715%	10	1,599	-10.830%
2026-03-26	68.8900	68.9100	68.8900	68.9100	+5.496%	8	1,589	-7.517%
2026-03-24	66.4500	66.4500	65.3200	65.3200	+4.696%	3	1,593	-2.434%
2026-03-19	62.3900	62.3900	62.3900	62.3900	+5.300%	1	1,593	+2.148%
2026-03-11	58.0800	59.2500	55.1000	59.2500	-10.701%	151	1,593	+7.561%
2026-03-05	66.3000	66.3500	66.3000	66.3500	-1.849%	2	1,616	-3.949%
2026-03-03	67.8000	67.8100	67.6000	67.6000	-0.588%	38	1,617	-5.725%
2026-02-25	68.0000	68.0000	68.0000	68.0000	+3.817%	1	1,629	-6.279%
2026-02-11	65.5000	65.5000	65.5000	65.5000	+6.159%	1	1,629	-2.702%
2026-02-10	61.7000	61.7000	61.7000	61.7000	-15.997%	10	1,629	+3.290%
2026-02-06	73.3000	73.4500	73.3000	73.4500	-2.275%	2	1,619	-13.233%
2026-02-05	73.2700	75.1600	73.1200	75.1600	+9.643%	13	1,620	-15.208%
2026-02-04	68.5500	68.5500	68.5500	68.5500	+5.074%	3	1,609	-7.031%
2026-02-03	65.0500	65.2400	65.0500	65.2400	+13.461%	551	1,612	-2.315%
2026-02-02	59.2500	59.2500	57.4000	57.5000	-3.068%	25	1,163	+10.835%
2026-01-30	57.4700	59.3300	57.4700	59.3200	-0.653%	118	1,151	+7.434%
2026-01-29	58.4000	60.0000	58.4000	59.7100	+14.168%	75	1,056	+6.733%
2026-01-27	52.1000	52.3000	52.1000	52.3000	+5.657%	3	1,121	+21.855%
2026-01-26	51.3900	51.3900	49.5000	49.5000	-10.294%	2	1,120	+28.747%
2026-01-21	52.3300	55.1800	52.3300	55.1800	+34.421%	2	1,118	+15.495%
2026-01-13	42.0000	42.2000	41.0500	41.0500	-1.370%	3	1,117	+55.250%
2026-01-12	43.0000	43.0500	41.6200	41.6200	-2.825%	3	1,117	+53.123%
2026-01-09	43.4400	43.4400	42.8300	42.8300	-4.291%	2	1,119	+48.798%
2026-01-07	44.8000	44.8000	44.7500	44.7500	-2.399%	2	1,120	+42.413%
2026-01-06	45.8500	45.8500	45.8500	45.8500	+4.252%	2	1,119	+38.997%
2026-01-05	43.9800	43.9800	43.9800	43.9800	+0.068%	1	1,117	+44.907%
2026-01-02	44.5100	44.5100	43.6100	43.9500	+2.519%	21	1,117	+45.006%
2025-12-30	42.8700	42.8700	42.8700	42.8700	-3.576%	1	1,103	+48.659%
2025-12-29	44.4700	44.4700	44.1500	44.4600	-0.980%	4	1,103	+43.342%
2025-12-23	44.9000	44.9000	44.9000	44.9000	+2.045%	1	1,106	+41.938%
2025-12-22	44.2300	44.2300	44.0000	44.0000	-12.351%	21	1,106	+44.841%
2025-12-18	50.2800	50.9400	50.0000	50.2000	-3.424%	84	1,085	+26.952%
2025-12-17	51.9800	51.9800	51.9800	51.9800	+4.925%	1	1,064	+22.605%
2025-12-15	49.4600	49.5400	49.4600	49.5400	+3.208%	2	1,065	+28.644%
2025-12-12	45.9300	48.0000	45.9300	48.0000	+10.472%	3	1,067	+32.771%
2025-12-11	47.9500	47.9500	43.4400	43.4500	+20.194%	11	1,069	+46.674%
2025-12-10	37.5000	37.5000	36.1500	36.1500	-4.289%	105	1,066	+76.293%
2025-12-09	37.7700	37.7700	37.7700	37.7700	-3.402%	1	963	+68.732%
2025-12-05	39.1000	39.1000	39.1000	39.1000	-8.259%	5	963	+62.992%
2025-12-03	44.2800	44.5900	42.6200	42.6200	-2.337%	15	963	+49.531%
2025-12-01	44.2500	44.2500	43.6400	43.6400	-1.043%	6	959	+46.036%
2025-11-28	44.6200	44.6200	43.7900	44.1000	+2.654%	4	953	+44.512%
2025-11-26	42.9600	42.9600	42.9600	42.9600	-8.303%	1	952	+48.347%
2025-11-25	48.7500	48.9300	46.8500	46.8500	+5.924%	5	952	+36.030%
2025-11-24	46.8500	46.8500	44.2300	44.2300	-2.791%	326	949	+44.088%
2025-11-21	46.2000	48.1500	45.5000	45.5000	+13.184%	180	623	+40.066%
2025-11-20	40.0700	40.3200	40.0700	40.2000	+7.775%	4	496	+58.532%
2025-11-19	37.3000	37.3000	37.3000	37.3000	+0.539%	1	495	+70.858%
2025-11-18	39.4600	39.4600	37.1000	37.1000	-7.250%	101	494	+71.779%
2025-11-14	40.0000	40.0000	40.0000	40.0000	+2.749%	3	398	+59.325%
2025-11-13	36.9000	38.9300	36.9000	38.9300	+8.926%	51	395	+63.704%
2025-11-12	32.8500	35.7400	32.8500	35.7400	+2.997%	4	374	+78.316%
2025-11-11	33.6500	35.0000	33.6500	34.7000	+8.268%	21	369	+83.660%
2025-11-07	33.1500	33.6400	32.0500	32.0500	+8.460%	145	369	+98.846%
2025-11-05	29.5500	29.5500	29.5500	29.5500	-1.500%	5	227	+115.668%
2025-11-04	29.8800	30.0000	29.4400	30.0000	+5.226%	4	222	+112.433%
2025-11-03	28.4200	28.5100	28.4200	28.5100	-1.349%	2	218	+123.536%
2025-10-31	28.7000	28.9000	28.7000	28.9000	+1.049%	2	218	+120.519%
2025-10-30	27.9000	28.6500	27.7800	28.6000	+18.672%	135	217	+122.832%
2025-10-28	23.9400	24.1000	23.9400	24.1000	-0.495%	2	82	+164.440%
2025-10-27	24.0900	24.2200	24.0900	24.2200	+1.551%	2	83	+163.130%
2025-10-24	23.8500	23.8500	23.8500	23.8500	-3.128%	1	83	+167.212%
2025-10-23	24.5700	24.6200	24.5700	24.6200	-3.640%	5	84	+158.855%
2025-10-21	25.5500	25.5500	25.5500	25.5500	-0.506%	25	88	+149.432%
2025-10-20	25.6800	25.6800	25.6800	25.6800	+4.816%	1	88	+148.170%
2025-10-17	24.5000	24.5000	24.5000	24.5000	+19.512%	1	87	+160.122%
2025-10-13	20.5000	20.5000	20.5000	20.5000	-2.148%	5	87	+210.878%
2025-10-09	20.9500	20.9500	20.9500	20.9500	-3.009%	5	82	+204.200%
2025-10-02	21.6000	21.6000	21.6000	21.6000	-7.889%	1	79	+195.046%
2025-09-30	23.4500	23.4500	23.4500	23.4500	-0.340%	1	79	+171.770%
2025-09-26	23.3000	23.5300	23.3000	23.5300	+14.223%	2	78	+170.846%
2025-09-25	20.6000	20.6000	20.6000	20.6000	+7.292%	1	78	+209.369%
2025-09-23	18.9900	19.2000	18.9900	19.2000	+2.128%	4	77	+231.927%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+6.215%	2	79	+238.989%
2025-09-15	17.7000	17.7000	17.7000	17.7000	-4.890%	1	79	+260.056%
2025-09-12	18.6100	18.6100	18.6100	18.6100	+12.788%	1	80	+242.450%
2025-09-11	15.4000	16.5000	15.3500	16.5000	+26.147%	18	79	+286.242%
2025-09-10	15.5000	15.5000	12.3300	13.0800	-49.789%	16	66	+387.232%
2025-09-09	26.0500	26.0500	26.0500	26.0500	-5.787%	1	69	+144.645%
2025-09-05	27.6500	27.6500	27.6500	27.6500	-8.444%	1	69	+130.488%
2025-09-03	30.2000	30.2000	30.2000	30.2000	+0.166%	1	69	+111.026%
2025-08-29	29.7100	30.1500	29.7100	30.1500	+16.409%	2	69	+111.376%
2025-08-28	25.8700	25.9000	25.8700	25.9000	-6.363%	4	69	+146.062%
2025-08-25	27.6600	27.6600	27.6600	27.6600	+5.573%	1	67	+130.405%
2025-08-19	26.2000	26.2000	26.2000	26.2000	+3.968%	1	67	+143.244%
2025-08-15	25.3100	25.3100	25.2000	25.2000	-3.077%	11	66	+152.897%
2025-08-13	24.9900	26.0000	24.9900	26.0000	+5.906%	2	56	+145.115%
2025-08-12	24.5500	24.5500	24.5500	24.5500	+1.029%	1	55	+159.593%
2025-08-11	24.2900	24.3000	24.2900	24.3000	-5.004%	3	54	+162.263%
2025-08-08	25.5800	25.5800	25.5800	25.5800	+2.814%	1	56	+149.140%
2025-08-04	24.6500	24.8800	24.5200	24.8800	-7.164%	3	55	+156.150%
2025-08-01	26.8000	26.8000	26.8000	26.8000	+14.383%	1	53	+137.799%
2025-07-31	23.4300	23.4300	23.4300	23.4300	-5.714%	1	52	+172.002%
2025-07-28	24.8500	24.8500	24.8500	24.8500	-1.584%	1	51	+156.459%
2025-07-25	25.2500	25.2500	25.2500	25.2500	-3.331%	1	51	+152.396%
2025-07-24	26.1200	26.1200	26.1200	26.1200	+2.633%	5	50	+143.989%
2025-07-17	25.4500	25.4500	25.4500	25.4500	-2.528%	25	55	+150.413%
2025-07-16	26.1100	26.1100	26.1100	26.1100	-7.869%	1	30	+144.083%
2025-07-14	28.3400	28.3400	28.3400	28.3400	+1.395%	1	30	+124.876%
2025-07-07	27.9500	27.9500	27.9500	27.9500	+3.595%	1	30	+128.014%
2025-07-03	26.9800	26.9800	26.9800	26.9800	-3.470%	1	29	+136.212%
2025-07-02	30.2500	30.2500	27.9500	27.9500	-4.867%	6	29	+128.014%
2025-06-30	28.4100	29.3800	28.4100	29.3800	-5.378%	2	24	+116.916%
2025-06-26	30.9000	31.0500	30.9000	31.0500	-3.721%	4	24	+105.250%
2025-06-23	32.2500	32.2500	32.2500	32.2500	-0.031%	1	20	+97.612%
2025-06-20	33.0000	33.1600	32.2600	32.2600	-0.124%	25	21	+97.551%
2025-06-17	32.3000	32.3000	32.3000	32.3000	+2.540%	6	11	+97.307%
2025-06-16	31.0500	31.5000	31.0500	31.5000	+5.140%	2	17	+102.317%
2025-06-13	31.0000	31.0000	29.9600	29.9600	-10.754%	10	15	+112.717%
2025-06-12	33.7000	33.7000	33.1000	33.5700	-41.617%	10	10	+89.842%
2025-05-02	57.5000	57.5000	57.5000	57.5000	-3.846%	2	1	+10.835%
2025-05-01	59.8000	59.8000	59.8000	59.8000	0.000%	1	1	+6.572%