Dark

ORCL20270617P220
ORCL Jun 17 2027 220.00 Put (ORCL270617P00220000)
option OPRA

EOD

Jul 1, 2026

85.08+0.567%(+0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	85.1300	85.1300	85.0700	85.0800	+0.567%	10	2,031	0.000%
2026-06-30	84.5000	84.6000	84.4900	84.6000	+3.676%	55	2,031	+0.567%
2026-06-26	81.5900	81.6000	81.5900	81.6000	+1.911%	4	2,045	+4.265%
2026-06-25	81.4600	81.4600	80.0700	80.0700	+6.462%	4	2,045	+6.257%
2026-06-24	75.2100	75.2100	75.2100	75.2100	+4.778%	1	2,047	+13.123%
2026-06-23	71.7800	71.7800	71.7800	71.7800	+9.839%	1	2,046	+18.529%
2026-06-22	65.3500	65.3500	65.3500	65.3500	+4.560%	1	2,045	+30.191%
2026-06-17	60.5400	62.5000	60.2700	62.5000	+7.112%	3	2,043	+36.128%
2026-06-16	58.3500	58.3500	58.3500	58.3500	+0.172%	2	2,043	+45.810%
2026-06-15	59.0000	59.0000	58.2500	58.2500	-9.969%	65	2,043	+46.060%
2026-06-12	63.7500	64.7000	63.7500	64.7000	+1.015%	2	2,043	+31.499%
2026-06-11	66.7000	67.4200	64.0500	64.0500	+16.455%	12	2,043	+32.834%
2026-06-10	57.6000	57.6000	55.0000	55.0000	-1.786%	2	2,042	+54.691%
2026-06-09	50.2000	56.0000	50.2000	56.0000	+5.860%	26	2,043	+51.929%
2026-06-05	46.5000	52.9000	46.5000	52.9000	+18.530%	32	2,021	+60.832%
2026-06-04	47.6000	47.7400	44.6300	44.6300	-5.445%	23	2,026	+90.634%
2026-06-03	46.6500	47.7500	46.6100	47.2000	+7.517%	11	2,007	+80.254%
2026-06-02	44.9000	45.0000	43.7000	43.9000	-2.009%	344	1,996	+93.804%
2026-06-01	46.1800	46.6800	44.8000	44.8000	-8.943%	517	1,696	+89.911%
2026-05-29	50.5500	51.3800	48.6500	49.2000	-9.808%	1,298	1,624	+72.927%
2026-05-28	54.3500	54.5500	54.3500	54.5500	-8.672%	11	475	+55.967%
2026-05-26	58.9000	59.7300	58.9000	59.7300	-4.048%	102	465	+42.441%
2026-05-20	62.5500	62.5500	62.2500	62.2500	+5.777%	2	365	+36.675%
2026-05-15	58.3900	58.8500	58.3900	58.8500	+2.170%	62	363	+44.571%
2026-05-07	56.8300	57.6000	56.8300	57.6000	-3.792%	2	318	+47.708%
2026-05-06	59.8700	59.8700	59.8700	59.8700	-13.345%	1	316	+42.108%
2026-05-01	69.0900	69.0900	69.0900	69.0900	+3.289%	2	317	+23.144%
2026-04-24	66.8900	66.8900	66.8900	66.8900	+15.228%	1	317	+27.194%
2026-04-22	58.0500	58.0500	58.0500	58.0500	-4.648%	10	318	+46.563%
2026-04-17	60.8800	60.8800	60.8800	60.8800	-16.085%	2	308	+39.750%
2026-04-14	71.2600	72.5500	71.2600	72.5500	-9.051%	2	308	+17.271%
2026-04-13	79.7700	79.7700	79.7700	79.7700	-10.872%	1	308	+6.657%
2026-04-10	89.0100	89.5000	89.0100	89.5000	+8.485%	6	309	-4.939%
2026-04-08	82.5000	82.5000	82.5000	82.5000	-0.782%	1	313	+3.127%
2026-04-02	83.1500	83.1500	83.1500	83.1500	+1.402%	2	314	+2.321%
2026-03-31	82.0000	82.0000	82.0000	82.0000	+5.971%	5	314	+3.756%
2026-03-23	77.3800	77.3800	77.3800	77.3800	-3.432%	1	309	+9.951%
2026-03-20	80.1300	80.1300	80.1300	80.1300	+2.797%	6	310	+6.177%
2026-03-13	77.9500	77.9500	77.9500	77.9500	+4.142%	1	310	+9.147%
2026-03-12	74.8500	74.8500	74.8500	74.8500	-7.272%	1	309	+13.667%
2026-03-05	80.7200	80.7200	80.7200	80.7200	-3.664%	1	308	+5.401%
2026-03-03	86.5000	86.5000	83.7900	83.7900	-0.840%	38	308	+1.540%
2026-03-02	84.5000	84.5000	84.5000	84.5000	-3.977%	25	280	+0.686%
2026-02-27	88.0000	88.0000	88.0000	88.0000	+13.504%	5	255	-3.318%
2026-02-19	77.5300	77.5300	77.5300	77.5300	-1.361%	1	250	+9.738%
2026-02-18	78.6000	78.6000	78.6000	78.6000	+2.571%	1	249	+8.244%
2026-02-10	76.6300	76.6300	76.6300	76.6300	-13.744%	1	248	+11.027%
2026-02-06	88.8200	88.8400	88.8200	88.8400	-3.119%	3	247	-4.232%
2026-02-05	88.5000	91.7000	88.5000	91.7000	+8.367%	3	246	-7.219%
2026-02-04	83.5000	86.2000	83.5000	84.6200	+5.314%	4	243	+0.544%
2026-02-03	78.0000	81.0000	78.0000	80.3500	+12.535%	17	239	+5.887%
2026-02-02	71.4000	71.4000	71.4000	71.4000	-2.857%	2	224	+19.160%
2026-01-30	72.4800	73.5000	72.4800	73.5000	+6.645%	2	222	+15.755%
2026-01-28	68.9200	68.9200	68.9200	68.9200	+2.712%	1	220	+23.447%
2026-01-27	67.1000	67.1000	67.1000	67.1000	-0.297%	1	221	+26.796%
2026-01-21	66.2900	67.3000	66.2900	67.3000	+5.519%	2	222	+26.419%
2026-01-20	63.7800	63.7800	63.7800	63.7800	+17.675%	1	222	+33.396%
2026-01-13	54.1000	54.2000	54.1000	54.2000	-2.867%	2	223	+56.974%
2026-01-09	55.8000	55.8000	55.8000	55.8000	-2.957%	1	223	+52.473%
2026-01-07	57.5000	57.5000	57.5000	57.5000	+4.927%	1	224	+47.965%
2025-12-26	54.8000	54.8000	54.8000	54.8000	-2.282%	4	223	+55.255%
2025-12-24	56.0800	56.0800	56.0800	56.0800	-1.735%	1	228	+51.712%
2025-12-22	57.0500	57.0700	57.0500	57.0700	-13.069%	2	228	+49.080%
2025-12-17	63.1800	65.6500	63.1800	65.6500	+10.059%	2	228	+29.596%
2025-12-16	61.3600	61.3600	59.6500	59.6500	-4.376%	4	226	+42.632%
2025-12-15	64.8000	64.8000	62.3800	62.3800	+6.998%	12	225	+36.390%
2025-12-12	58.3000	58.3000	58.3000	58.3000	+2.102%	2	231	+45.935%
2025-12-11	57.6800	58.2900	57.1000	57.1000	+23.459%	6	229	+49.002%
2025-12-10	48.2000	48.2000	46.2500	46.2500	-3.986%	3	227	+83.957%
2025-12-09	48.1700	48.1700	48.1700	48.1700	-2.981%	1	226	+76.624%
2025-12-08	48.7500	49.6500	48.7500	49.6500	-1.800%	4	225	+71.360%
2025-12-05	49.6500	50.5600	49.6500	50.5600	-3.988%	2	223	+68.275%
2025-11-26	54.4800	54.4800	52.6600	52.6600	-10.518%	11	212	+61.565%
2025-11-25	62.1000	62.1000	58.8500	58.8500	-0.153%	2	212	+44.571%
2025-11-24	58.9400	58.9400	58.9400	58.9400	-2.401%	10	212	+44.350%
2025-11-21	60.3900	60.3900	60.3900	60.3900	+20.539%	4	212	+40.884%
2025-11-20	50.1000	50.1000	50.1000	50.1000	+3.193%	2	208	+69.820%
2025-11-18	49.2000	49.2000	48.2500	48.5500	-3.094%	5	210	+75.242%
2025-11-17	48.5700	50.1000	48.5700	50.1000	+0.401%	53	211	+69.820%
2025-11-14	51.7700	51.7700	49.9000	49.9000	-0.972%	6	158	+70.501%
2025-11-13	48.2500	50.3900	47.8000	50.3900	+9.543%	55	153	+68.843%
2025-11-12	45.8500	46.0000	45.6500	46.0000	+2.679%	7	155	+84.957%
2025-11-11	43.5700	44.8000	43.5700	44.8000	+5.313%	20	130	+89.911%
2025-11-07	42.9500	42.9500	42.5400	42.5400	+5.821%	6	130	+100.000%
2025-11-06	42.0000	42.0000	40.0000	40.2000	+0.828%	21	129	+111.642%
2025-11-04	39.7900	39.8900	39.7900	39.8700	+8.460%	12	128	+113.394%
2025-11-03	36.7600	36.7600	36.7600	36.7600	-2.234%	2	116	+131.447%
2025-10-31	37.4000	37.6000	37.4000	37.6000	+1.130%	2	116	+126.277%
2025-10-30	36.9800	37.1800	36.9800	37.1800	+9.353%	2	116	+128.833%
2025-10-29	34.0000	34.0000	34.0000	34.0000	+8.696%	1	116	+150.235%
2025-10-28	31.2800	31.2800	31.2800	31.2800	+21.006%	3	115	+171.995%
2025-09-23	25.8500	25.8500	25.8500	25.8500	+2.988%	1	112	+229.130%
2025-09-18	25.1000	25.1000	25.1000	25.1000	0.000%	2	111	+238.964%
2025-09-12	24.3200	25.1000	24.3200	25.1000	+12.304%	6	109	+238.964%
2025-09-11	21.3500	22.3500	21.3500	22.3500	+27.714%	3	104	+280.671%
2025-09-10	17.1500	17.6500	17.1500	17.5000	-53.704%	14	102	+386.171%
2025-09-05	37.8000	37.8000	37.8000	37.8000	-3.939%	30	105	+125.079%
2025-09-03	39.0500	39.8000	39.0000	39.3500	-0.631%	25	75	+116.213%
2025-09-02	39.7500	39.7500	39.6000	39.6000	+19.098%	25	51	+114.848%
2025-08-08	33.6500	33.6500	33.2000	33.2500	-4.782%	6	33	+155.880%
2025-07-23	34.9200	34.9200	34.9200	34.9200	-1.910%	1	30	+143.643%
2025-07-22	35.6000	35.6000	35.6000	35.6000	+6.747%	1	30	+138.989%
2025-07-18	33.3500	33.3500	33.3500	33.3500	-4.304%	2	29	+155.112%
2025-07-10	34.8500	34.8500	34.8500	34.8500	-2.789%	1	29	+144.132%
2025-07-08	35.8500	35.8500	35.8500	35.8500	+6.222%	2	30	+137.322%
2025-07-03	37.5000	37.5000	33.7500	33.7500	-4.956%	2	30	+152.089%
2025-07-02	38.4000	38.4000	35.5100	35.5100	-9.158%	17	30	+139.594%
2025-07-01	38.9500	39.0900	37.8000	39.0900	-1.907%	18	29	+117.652%
2025-06-30	37.3000	39.8500	37.3000	39.8500	-0.871%	7	15	+113.501%
2025-06-25	40.2000	40.2000	40.2000	40.2000	-3.481%	1	9	+111.642%
2025-06-18	40.2700	41.6500	40.2700	41.6500	-1.303%	2	7	+104.274%
2025-06-17	42.2000	42.2000	42.2000	42.2000	+2.130%	1	7	+101.611%
2025-06-16	41.5000	41.5000	41.3200	41.3200	+2.607%	6	7	+105.905%
2025-06-13	40.2700	40.2700	40.2700	40.2700	-8.994%	2	1	+111.274%
2025-06-12	44.2500	44.2500	44.2500	44.2500	-30.643%	5	5	+92.271%
2025-05-28	63.8000	63.8000	63.8000	63.8000	0.000%	5	5	+33.354%