Dark

ORCL20270617P210
ORCL Jun 17 2027 210.00 Put (ORCL270617P00210000)
option OPRA

Inactive

Aug 14, 2026

70.86+1.373%(+0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	70.8600	70.8600	70.8600	70.8600	+1.373%	1	956	0.000%
2026-08-13	69.9000	69.9000	69.9000	69.9000	-5.310%	3	955	+1.373%
2026-08-12	75.0800	75.0800	73.8200	73.8200	-2.932%	11	952	-4.010%
2026-08-10	76.0500	76.0500	76.0500	76.0500	-4.711%	1	943	-6.824%
2026-08-05	79.8100	79.8100	79.8100	79.8100	-5.606%	1	944	-11.214%
2026-08-03	85.5400	85.7200	84.5500	84.5500	-14.249%	5	943	-16.192%
2026-07-29	97.4000	98.6000	97.4000	98.6000	+2.388%	2	938	-28.134%
2026-07-28	99.2000	99.9700	96.3000	96.3000	+0.522%	3	938	-26.417%
2026-07-27	95.8000	95.8000	95.8000	95.8000	-2.195%	1	939	-26.033%
2026-07-24	98.0800	98.0800	97.9500	97.9500	+1.293%	2	938	-27.657%
2026-07-23	94.4000	96.7000	94.4000	96.7000	+5.074%	3	938	-26.722%
2026-07-22	92.0300	92.0300	92.0300	92.0300	-1.991%	1	937	-23.003%
2026-07-21	93.9900	93.9900	92.5000	93.9000	+0.428%	21	936	-24.537%
2026-07-17	92.7000	93.5000	92.7000	93.5000	+3.820%	2	952	-24.214%
2026-07-14	88.7500	90.0600	88.7500	90.0600	+11.185%	2	952	-21.319%
2026-07-10	80.0000	81.1300	80.0000	81.0000	+3.475%	5	952	-12.519%
2026-07-09	78.2800	78.2800	78.2800	78.2800	-4.502%	3	951	-9.479%
2026-07-08	81.7100	81.9700	81.7100	81.9700	+4.620%	6	948	-13.554%
2026-07-02	78.3500	78.3500	78.3500	78.3500	+1.345%	1	941	-9.560%
2026-07-01	77.2900	77.3100	77.1500	77.3100	+0.808%	3	941	-8.343%
2026-06-30	76.6900	76.6900	76.6900	76.6900	+1.711%	1	940	-7.602%
2026-06-29	71.7300	75.4000	71.7300	75.4000	+17.905%	14	939	-6.021%
2026-06-23	62.9000	63.9500	62.9000	63.9500	+8.152%	7	928	+10.805%
2026-06-22	59.1700	59.1700	59.1300	59.1300	+10.834%	7	931	+19.838%
2026-06-17	53.3500	53.3500	53.3500	53.3500	+0.509%	1	930	+32.821%
2026-06-16	53.1200	53.1200	53.0800	53.0800	-7.040%	13	930	+33.497%
2026-06-12	58.0500	58.0500	57.1000	57.1000	-4.034%	6	940	+24.098%
2026-06-11	55.6500	59.5000	55.6500	59.5000	+20.081%	26	940	+19.092%
2026-06-10	51.1100	51.1100	48.2500	49.5500	-0.701%	13	914	+43.007%
2026-06-09	51.5400	52.5000	49.9000	49.9000	+6.170%	4	916	+42.004%
2026-06-08	47.0000	47.0000	47.0000	47.0000	-2.002%	2	914	+50.766%
2026-06-05	40.7300	48.0000	40.7300	47.9600	+16.408%	99	914	+47.748%
2026-06-04	41.2000	41.3500	41.2000	41.2000	+6.460%	16	837	+71.990%
2026-06-02	39.6500	39.9000	38.4400	38.7000	+2.300%	324	822	+83.101%
2026-06-01	40.8500	41.0300	37.8300	37.8300	-13.194%	112	581	+87.312%
2026-05-29	45.0500	45.2000	43.5800	43.5800	-9.454%	6	568	+62.598%
2026-05-28	48.0000	48.1300	48.0000	48.1300	-8.776%	2	566	+47.226%
2026-05-22	52.7800	52.7800	52.7600	52.7600	-7.194%	30	565	+34.306%
2026-05-20	56.8500	56.8500	56.8500	56.8500	+8.430%	1	565	+24.644%
2026-05-15	52.7000	52.7000	52.2500	52.4300	-1.798%	7	565	+35.152%
2026-05-13	54.2500	54.2500	53.3200	53.3900	-3.367%	8	558	+32.721%
2026-05-12	53.8800	55.2500	53.8800	55.2500	+6.107%	51	554	+28.253%
2026-05-11	52.0600	52.0700	52.0600	52.0700	-2.106%	50	554	+36.086%
2026-05-07	51.2000	53.1900	51.2000	53.1900	+0.415%	51	562	+33.221%
2026-05-06	54.2900	54.2900	52.9500	52.9700	-5.021%	5	612	+33.774%
2026-05-04	55.8400	55.8400	55.7700	55.7700	-10.077%	4	613	+27.058%
2026-05-01	60.0000	62.0200	60.0000	62.0200	+15.408%	2	613	+14.253%
2026-04-22	54.2100	54.3600	53.7400	53.7400	-7.121%	150	613	+31.857%
2026-04-20	57.8600	57.8600	57.8600	57.8600	+1.687%	2	503	+22.468%
2026-04-17	56.3700	56.9000	56.3700	56.9000	-7.809%	3	504	+24.534%
2026-04-15	61.4000	61.7200	61.4000	61.7200	-13.859%	2	503	+14.809%
2026-04-13	75.3800	75.3800	71.6500	71.6500	-11.663%	3	504	-1.103%
2026-04-10	81.1100	81.1100	81.1100	81.1100	+7.616%	1	503	-12.637%
2026-04-02	75.3700	75.3700	75.3700	75.3700	-3.816%	1	504	-5.984%
2026-03-27	78.3700	78.3700	78.3600	78.3600	+7.049%	4	504	-9.571%
2026-03-24	73.2000	73.2000	73.2000	73.2000	+4.601%	1	500	-3.197%
2026-03-23	69.6000	69.9800	69.6000	69.9800	-10.477%	3	500	+1.258%
2026-02-27	78.1700	78.1700	78.1700	78.1700	+0.709%	1	498	-9.351%
2026-02-24	77.6200	77.6200	77.6200	77.6200	+10.099%	3	498	-8.709%
2026-02-19	70.5000	70.5000	70.5000	70.5000	-1.371%	55	501	+0.511%
2026-02-18	71.4800	71.4800	71.4800	71.4800	+3.071%	1	446	-0.867%
2026-02-11	69.3500	69.3500	69.3500	69.3500	-4.345%	1	446	+2.177%
2026-02-09	72.5000	72.5000	72.5000	72.5000	-11.693%	2	445	-2.262%
2026-02-06	82.1000	82.1000	82.1000	82.1000	-3.672%	5	447	-13.691%
2026-02-05	80.9500	85.2300	79.8400	85.2300	+8.712%	22	447	-16.860%
2026-02-04	76.2000	78.4000	75.3000	78.4000	+6.667%	11	460	-9.617%
2026-02-03	70.2000	73.5000	70.2000	73.5000	+14.184%	15	466	-3.592%
2026-02-02	64.5900	64.5900	64.3700	64.3700	-3.537%	2	457	+10.082%
2026-01-29	66.9900	66.9900	66.7300	66.7300	+10.535%	8	456	+6.189%
2026-01-27	60.3700	60.3700	60.3700	60.3700	-0.870%	1	464	+17.376%
2026-01-21	58.8300	60.9000	58.8300	60.9000	+6.711%	10	463	+16.355%
2026-01-20	55.8000	57.0700	55.8000	57.0700	+18.723%	2	454	+24.163%
2026-01-13	48.0700	48.0700	48.0700	48.0700	+3.399%	1	453	+47.410%
2026-01-12	49.2000	49.2000	46.4900	46.4900	-10.596%	2	454	+52.420%
2026-01-06	51.8000	52.0000	51.8000	52.0000	+4.628%	2	453	+36.269%
2025-12-31	49.1500	49.7000	49.1500	49.7000	-2.816%	2	451	+42.575%
2025-12-22	51.1400	51.1400	51.1400	51.1400	-3.944%	3	448	+38.561%
2025-12-16	53.2600	53.7500	52.9000	53.2400	-4.072%	147	448	+33.095%
2025-12-15	57.2900	57.2900	55.4500	55.5000	+1.686%	11	371	+27.676%
2025-12-12	51.9300	54.5800	51.9300	54.5800	+7.167%	4	366	+29.828%
2025-12-11	51.8200	51.8200	50.9300	50.9300	+18.718%	2	363	+39.132%
2025-12-09	43.0000	43.0000	42.9000	42.9000	-4.476%	25	363	+65.175%
2025-12-05	44.9100	44.9100	44.9100	44.9100	-5.333%	1	366	+57.782%
2025-12-03	47.4400	47.4400	47.4400	47.4400	-3.714%	1	367	+49.368%
2025-11-28	49.6900	49.6900	49.2700	49.2700	-10.255%	20	366	+43.820%
2025-11-25	55.3000	55.3000	54.9000	54.9000	+6.416%	2	356	+29.071%
2025-11-21	51.0000	54.2000	51.0000	51.5900	+12.152%	13	354	+37.352%
2025-11-20	41.5000	46.0000	41.4900	46.0000	+7.754%	20	343	+54.043%
2025-11-19	42.6900	42.6900	42.6900	42.6900	-1.840%	1	340	+65.987%
2025-11-18	44.4200	44.4200	43.4900	43.4900	-3.570%	4	339	+62.934%
2025-11-17	45.0000	45.1000	45.0000	45.1000	+8.128%	10	337	+57.118%
2025-11-14	41.7100	41.7100	41.7100	41.7100	-6.689%	1	327	+69.887%
2025-11-13	43.4000	44.7000	43.4000	44.7000	+11.056%	30	327	+58.523%
2025-11-12	40.5000	40.6200	40.2500	40.2500	+4.140%	7	308	+76.050%
2025-11-07	38.0100	38.6500	38.0100	38.6500	+7.361%	2	307	+83.338%
2025-11-06	36.0000	36.0000	36.0000	36.0000	+2.857%	2	307	+96.833%
2025-11-04	35.0000	35.0000	35.0000	35.0000	+8.025%	1	307	+102.457%
2025-11-03	32.4000	32.4000	32.4000	32.4000	-1.967%	4	302	+118.704%
2025-10-31	32.9100	33.1500	32.9100	33.0500	+0.947%	8	302	+114.402%
2025-10-30	32.5000	32.7400	32.5000	32.7400	+18.709%	8	300	+116.432%
2025-10-28	27.4800	27.5800	27.4800	27.5800	-0.756%	2	295	+156.925%
2025-10-27	27.6300	27.7900	27.6300	27.7900	-0.287%	4	294	+154.984%
2025-10-23	27.8700	27.8700	27.8700	27.8700	-5.525%	5	294	+154.252%
2025-10-22	29.5000	29.5000	29.5000	29.5000	+5.811%	6	289	+140.203%
2025-10-17	27.8800	27.8800	27.8800	27.8800	+9.333%	2	289	+154.161%
2025-10-14	25.5000	25.5000	25.5000	25.5000	-6.216%	1	289	+177.882%
2025-10-07	27.1900	27.1900	27.1900	27.1900	+0.704%	1	288	+160.611%
2025-09-30	27.0000	27.0000	27.0000	27.0000	+2.662%	1	288	+162.444%
2025-09-29	26.3000	26.3000	26.3000	26.3000	-1.053%	200	287	+169.430%
2025-09-26	26.6300	26.6300	26.5800	26.5800	+18.396%	2	87	+166.591%
2025-09-23	22.4500	22.4500	22.4500	22.4500	+35.486%	5	86	+215.635%
2025-09-10	15.5000	16.5700	15.0000	16.5700	-45.041%	6	86	+327.640%
2025-09-08	30.1500	30.1500	30.1500	30.1500	-3.981%	1	90	+135.025%
2025-08-29	31.4000	31.4000	31.4000	31.4000	+4.319%	1	90	+125.669%
2025-08-28	30.0500	30.1900	30.0500	30.1000	-4.747%	4	90	+135.415%
2025-08-27	31.6000	31.6000	31.6000	31.6000	+6.757%	2	89	+124.241%
2025-08-18	29.6000	29.6000	29.6000	29.6000	+3.497%	1	89	+139.392%
2025-08-15	28.6000	28.6000	28.6000	28.6000	+2.326%	8	88	+147.762%
2025-08-11	27.9500	27.9500	27.9500	27.9500	+3.903%	1	88	+153.524%
2025-07-31	26.9000	26.9000	26.9000	26.9000	-3.237%	3	87	+163.420%
2025-07-30	27.8000	27.8000	27.8000	27.8000	-5.087%	1	87	+154.892%
2025-07-25	29.2900	29.2900	29.2900	29.2900	-0.204%	1	86	+141.926%
2025-07-21	29.3500	29.3500	29.3500	29.3500	-7.267%	1	86	+141.431%
2025-07-08	31.6500	31.6500	31.6500	31.6500	+2.560%	1	85	+123.886%
2025-07-03	33.3000	33.3000	29.5500	30.8600	-5.163%	3	86	+129.618%
2025-07-02	32.5400	32.5400	32.5400	32.5400	-4.882%	1	86	+117.763%
2025-07-01	34.2500	34.6000	34.2100	34.2100	+4.778%	4	86	+107.132%
2025-06-30	32.6500	32.6500	32.6500	32.6500	-11.035%	1	85	+117.029%
2025-06-27	35.9900	36.7000	35.9900	36.7000	+3.497%	2	85	+93.079%
2025-06-26	35.5000	35.6000	35.4600	35.4600	+3.081%	3	83	+99.831%
2025-06-24	34.4000	34.4000	34.4000	34.4000	-7.701%	5	80	+105.988%
2025-06-23	37.9500	37.9500	37.2700	37.2700	-1.584%	2	75	+90.126%
2025-06-20	36.8200	37.8700	36.8200	37.8700	+5.341%	15	76	+87.114%
2025-06-18	36.7500	36.7500	35.9500	35.9500	-0.416%	7	69	+97.107%
2025-06-17	35.0000	36.1000	33.7500	36.1000	+1.490%	5	69	+96.288%
2025-06-16	36.1500	36.1500	35.5700	35.5700	+0.480%	61	69	+99.213%
2025-06-13	36.1300	36.1300	35.3500	35.4000	-9.924%	16	8	+100.169%
2025-06-12	39.3000	39.3000	39.3000	39.3000	0.000%	1	1	+80.305%