Dark

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

EOD

Jul 1, 2026

77.31+0.808%(+0.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	77.2900	77.3100	77.1500	77.3100	+0.808%	3	941	0.000%
2026-06-30	76.6900	76.6900	76.6900	76.6900	+1.711%	1	940	+0.808%
2026-06-29	71.7300	75.4000	71.7300	75.4000	+17.905%	14	939	+2.533%
2026-06-23	62.9000	63.9500	62.9000	63.9500	+8.152%	7	928	+20.891%
2026-06-22	59.1700	59.1700	59.1300	59.1300	+10.834%	7	931	+30.746%
2026-06-17	53.3500	53.3500	53.3500	53.3500	+0.509%	1	930	+44.911%
2026-06-16	53.1200	53.1200	53.0800	53.0800	-7.040%	13	930	+45.648%
2026-06-12	58.0500	58.0500	57.1000	57.1000	-4.034%	6	940	+35.394%
2026-06-11	55.6500	59.5000	55.6500	59.5000	+20.081%	26	940	+29.933%
2026-06-10	51.1100	51.1100	48.2500	49.5500	-0.701%	13	914	+56.024%
2026-06-09	51.5400	52.5000	49.9000	49.9000	+6.170%	4	916	+54.930%
2026-06-08	47.0000	47.0000	47.0000	47.0000	-2.002%	2	914	+64.489%
2026-06-05	40.7300	48.0000	40.7300	47.9600	+16.408%	99	914	+61.197%
2026-06-04	41.2000	41.3500	41.2000	41.2000	+6.460%	16	837	+87.646%
2026-06-02	39.6500	39.9000	38.4400	38.7000	+2.300%	324	822	+99.767%
2026-06-01	40.8500	41.0300	37.8300	37.8300	-13.194%	112	581	+104.362%
2026-05-29	45.0500	45.2000	43.5800	43.5800	-9.454%	6	568	+77.398%
2026-05-28	48.0000	48.1300	48.0000	48.1300	-8.776%	2	566	+60.627%
2026-05-22	52.7800	52.7800	52.7600	52.7600	-7.194%	30	565	+46.531%
2026-05-20	56.8500	56.8500	56.8500	56.8500	+8.430%	1	565	+35.989%
2026-05-15	52.7000	52.7000	52.2500	52.4300	-1.798%	7	565	+47.454%
2026-05-13	54.2500	54.2500	53.3200	53.3900	-3.367%	8	558	+44.802%
2026-05-12	53.8800	55.2500	53.8800	55.2500	+6.107%	51	554	+39.928%
2026-05-11	52.0600	52.0700	52.0600	52.0700	-2.106%	50	554	+48.473%
2026-05-07	51.2000	53.1900	51.2000	53.1900	+0.415%	51	562	+45.347%
2026-05-06	54.2900	54.2900	52.9500	52.9700	-5.021%	5	612	+45.951%
2026-05-04	55.8400	55.8400	55.7700	55.7700	-10.077%	4	613	+38.623%
2026-05-01	60.0000	62.0200	60.0000	62.0200	+15.408%	2	613	+24.653%
2026-04-22	54.2100	54.3600	53.7400	53.7400	-7.121%	150	613	+43.859%
2026-04-20	57.8600	57.8600	57.8600	57.8600	+1.687%	2	503	+33.616%
2026-04-17	56.3700	56.9000	56.3700	56.9000	-7.809%	3	504	+35.870%
2026-04-15	61.4000	61.7200	61.4000	61.7200	-13.859%	2	503	+25.259%
2026-04-13	75.3800	75.3800	71.6500	71.6500	-11.663%	3	504	+7.900%
2026-04-10	81.1100	81.1100	81.1100	81.1100	+7.616%	1	503	-4.685%
2026-04-02	75.3700	75.3700	75.3700	75.3700	-3.816%	1	504	+2.574%
2026-03-27	78.3700	78.3700	78.3600	78.3600	+7.049%	4	504	-1.340%
2026-03-24	73.2000	73.2000	73.2000	73.2000	+4.601%	1	500	+5.615%
2026-03-23	69.6000	69.9800	69.6000	69.9800	-10.477%	3	500	+10.474%
2026-02-27	78.1700	78.1700	78.1700	78.1700	+0.709%	1	498	-1.100%
2026-02-24	77.6200	77.6200	77.6200	77.6200	+10.099%	3	498	-0.399%
2026-02-19	70.5000	70.5000	70.5000	70.5000	-1.371%	55	501	+9.660%
2026-02-18	71.4800	71.4800	71.4800	71.4800	+3.071%	1	446	+8.156%
2026-02-11	69.3500	69.3500	69.3500	69.3500	-4.345%	1	446	+11.478%
2026-02-09	72.5000	72.5000	72.5000	72.5000	-11.693%	2	445	+6.634%
2026-02-06	82.1000	82.1000	82.1000	82.1000	-3.672%	5	447	-5.834%
2026-02-05	80.9500	85.2300	79.8400	85.2300	+8.712%	22	447	-9.293%
2026-02-04	76.2000	78.4000	75.3000	78.4000	+6.667%	11	460	-1.390%
2026-02-03	70.2000	73.5000	70.2000	73.5000	+14.184%	15	466	+5.184%
2026-02-02	64.5900	64.5900	64.3700	64.3700	-3.537%	2	457	+20.103%
2026-01-29	66.9900	66.9900	66.7300	66.7300	+10.535%	8	456	+15.855%
2026-01-27	60.3700	60.3700	60.3700	60.3700	-0.870%	1	464	+28.060%
2026-01-21	58.8300	60.9000	58.8300	60.9000	+6.711%	10	463	+26.946%
2026-01-20	55.8000	57.0700	55.8000	57.0700	+18.723%	2	454	+35.465%
2026-01-13	48.0700	48.0700	48.0700	48.0700	+3.399%	1	453	+60.828%
2026-01-12	49.2000	49.2000	46.4900	46.4900	-10.596%	2	454	+66.294%
2026-01-06	51.8000	52.0000	51.8000	52.0000	+4.628%	2	453	+48.673%
2025-12-31	49.1500	49.7000	49.1500	49.7000	-2.816%	2	451	+55.553%
2025-12-22	51.1400	51.1400	51.1400	51.1400	-3.944%	3	448	+51.173%
2025-12-16	53.2600	53.7500	52.9000	53.2400	-4.072%	147	448	+45.210%
2025-12-15	57.2900	57.2900	55.4500	55.5000	+1.686%	11	371	+39.297%
2025-12-12	51.9300	54.5800	51.9300	54.5800	+7.167%	4	366	+41.645%
2025-12-11	51.8200	51.8200	50.9300	50.9300	+18.718%	2	363	+51.797%
2025-12-09	43.0000	43.0000	42.9000	42.9000	-4.476%	25	363	+80.210%
2025-12-05	44.9100	44.9100	44.9100	44.9100	-5.333%	1	366	+72.144%
2025-12-03	47.4400	47.4400	47.4400	47.4400	-3.714%	1	367	+62.964%
2025-11-28	49.6900	49.6900	49.2700	49.2700	-10.255%	20	366	+56.911%
2025-11-25	55.3000	55.3000	54.9000	54.9000	+6.416%	2	356	+40.820%
2025-11-21	51.0000	54.2000	51.0000	51.5900	+12.152%	13	354	+49.855%
2025-11-20	41.5000	46.0000	41.4900	46.0000	+7.754%	20	343	+68.065%
2025-11-19	42.6900	42.6900	42.6900	42.6900	-1.840%	1	340	+81.096%
2025-11-18	44.4200	44.4200	43.4900	43.4900	-3.570%	4	339	+77.765%
2025-11-17	45.0000	45.1000	45.0000	45.1000	+8.128%	10	337	+71.419%
2025-11-14	41.7100	41.7100	41.7100	41.7100	-6.689%	1	327	+85.351%
2025-11-13	43.4000	44.7000	43.4000	44.7000	+11.056%	30	327	+72.953%
2025-11-12	40.5000	40.6200	40.2500	40.2500	+4.140%	7	308	+92.075%
2025-11-07	38.0100	38.6500	38.0100	38.6500	+7.361%	2	307	+100.026%
2025-11-06	36.0000	36.0000	36.0000	36.0000	+2.857%	2	307	+114.750%
2025-11-04	35.0000	35.0000	35.0000	35.0000	+8.025%	1	307	+120.886%
2025-11-03	32.4000	32.4000	32.4000	32.4000	-1.967%	4	302	+138.611%
2025-10-31	32.9100	33.1500	32.9100	33.0500	+0.947%	8	302	+133.918%
2025-10-30	32.5000	32.7400	32.5000	32.7400	+18.709%	8	300	+136.133%
2025-10-28	27.4800	27.5800	27.4800	27.5800	-0.756%	2	295	+180.312%
2025-10-27	27.6300	27.7900	27.6300	27.7900	-0.287%	4	294	+178.194%
2025-10-23	27.8700	27.8700	27.8700	27.8700	-5.525%	5	294	+177.395%
2025-10-22	29.5000	29.5000	29.5000	29.5000	+5.811%	6	289	+162.068%
2025-10-17	27.8800	27.8800	27.8800	27.8800	+9.333%	2	289	+177.296%
2025-10-14	25.5000	25.5000	25.5000	25.5000	-6.216%	1	289	+203.176%
2025-10-07	27.1900	27.1900	27.1900	27.1900	+0.704%	1	288	+184.332%
2025-09-30	27.0000	27.0000	27.0000	27.0000	+2.662%	1	288	+186.333%
2025-09-29	26.3000	26.3000	26.3000	26.3000	-1.053%	200	287	+193.954%
2025-09-26	26.6300	26.6300	26.5800	26.5800	+18.396%	2	87	+190.858%
2025-09-23	22.4500	22.4500	22.4500	22.4500	+35.486%	5	86	+244.365%
2025-09-10	15.5000	16.5700	15.0000	16.5700	-45.041%	6	86	+366.566%
2025-09-08	30.1500	30.1500	30.1500	30.1500	-3.981%	1	90	+156.418%
2025-08-29	31.4000	31.4000	31.4000	31.4000	+4.319%	1	90	+146.210%
2025-08-28	30.0500	30.1900	30.0500	30.1000	-4.747%	4	90	+156.844%
2025-08-27	31.6000	31.6000	31.6000	31.6000	+6.757%	2	89	+144.652%
2025-08-18	29.6000	29.6000	29.6000	29.6000	+3.497%	1	89	+161.182%
2025-08-15	28.6000	28.6000	28.6000	28.6000	+2.326%	8	88	+170.315%
2025-08-11	27.9500	27.9500	27.9500	27.9500	+3.903%	1	88	+176.601%
2025-07-31	26.9000	26.9000	26.9000	26.9000	-3.237%	3	87	+187.398%
2025-07-30	27.8000	27.8000	27.8000	27.8000	-5.087%	1	87	+178.094%
2025-07-25	29.2900	29.2900	29.2900	29.2900	-0.204%	1	86	+163.947%
2025-07-21	29.3500	29.3500	29.3500	29.3500	-7.267%	1	86	+163.407%
2025-07-08	31.6500	31.6500	31.6500	31.6500	+2.560%	1	85	+144.265%
2025-07-03	33.3000	33.3000	29.5500	30.8600	-5.163%	3	86	+150.518%
2025-07-02	32.5400	32.5400	32.5400	32.5400	-4.882%	1	86	+137.585%
2025-07-01	34.2500	34.6000	34.2100	34.2100	+4.778%	4	86	+125.987%
2025-06-30	32.6500	32.6500	32.6500	32.6500	-11.035%	1	85	+136.784%
2025-06-27	35.9900	36.7000	35.9900	36.7000	+3.497%	2	85	+110.654%
2025-06-26	35.5000	35.6000	35.4600	35.4600	+3.081%	3	83	+118.020%
2025-06-24	34.4000	34.4000	34.4000	34.4000	-7.701%	5	80	+124.738%
2025-06-23	37.9500	37.9500	37.2700	37.2700	-1.584%	2	75	+107.432%
2025-06-20	36.8200	37.8700	36.8200	37.8700	+5.341%	15	76	+104.146%
2025-06-18	36.7500	36.7500	35.9500	35.9500	-0.416%	7	69	+115.049%
2025-06-17	35.0000	36.1000	33.7500	36.1000	+1.490%	5	69	+114.155%
2025-06-16	36.1500	36.1500	35.5700	35.5700	+0.480%	61	69	+117.346%
2025-06-13	36.1300	36.1300	35.3500	35.4000	-9.924%	16	8	+118.390%
2025-06-12	39.3000	39.3000	39.3000	39.3000	0.000%	1	1	+96.718%