Dark

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

EOD

Aug 26, 2026

81.15-6.282%(-5.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	81.1500	81.1500	81.1500	81.1500	-6.282%	1	2,011	0.000%
2026-08-24	86.5900	86.5900	86.5900	86.5900	+4.325%	2	2,010	-6.282%
2026-08-21	83.0000	83.0000	83.0000	83.0000	-4.488%	5	2,012	-2.229%
2026-08-19	86.9000	86.9000	86.9000	86.9000	+0.370%	2	2,007	-6.617%
2026-08-04	86.5800	86.5800	86.5800	86.5800	-6.903%	3	2,009	-6.272%
2026-08-03	93.0000	93.0000	93.0000	93.0000	-7.921%	1	2,009	-12.742%
2026-07-30	101.0000	101.0000	101.0000	101.0000	-5.959%	2	2,010	-19.653%
2026-07-29	106.3000	107.4000	106.3000	107.4000	-0.130%	2	2,012	-24.441%
2026-07-28	109.2000	109.2000	107.5400	107.5400	+1.549%	101	2,010	-24.540%
2026-07-27	105.9000	105.9000	105.9000	105.9000	-2.844%	1	2,109	-23.371%
2026-07-24	106.7000	109.0000	106.7000	109.0000	+4.406%	14	2,108	-25.550%
2026-07-23	103.9000	104.4000	103.6900	104.4000	+3.674%	9	2,096	-22.270%
2026-07-22	99.8400	100.7000	99.8400	100.7000	+0.781%	6	2,101	-19.414%
2026-07-21	99.9200	99.9200	99.9200	99.9200	-3.253%	3	2,105	-18.785%
2026-07-20	103.5000	103.5000	103.2800	103.2800	+4.651%	9	2,108	-21.427%
2026-07-17	102.7000	102.7000	98.6900	98.6900	-0.714%	16	2,101	-17.773%
2026-07-16	99.4000	99.4000	99.4000	99.4000	+2.179%	1	2,092	-18.360%
2026-07-14	97.1500	97.2800	97.1500	97.2800	+3.160%	9	2,092	-16.581%
2026-07-13	93.5000	94.4000	93.1500	94.3000	+9.270%	72	2,092	-13.945%
2026-07-09	86.5000	86.5300	86.3000	86.3000	-5.061%	10	2,040	-5.968%
2026-07-08	90.9000	90.9000	90.9000	90.9000	+1.576%	1	2,031	-10.726%
2026-07-07	86.5200	89.4900	86.5200	89.4900	+5.183%	2	2,031	-9.319%
2026-07-01	85.1300	85.1300	85.0700	85.0800	+0.567%	10	2,031	-4.619%
2026-06-30	84.5000	84.6000	84.4900	84.6000	+3.676%	55	2,031	-4.078%
2026-06-26	81.5900	81.6000	81.5900	81.6000	+1.911%	4	2,045	-0.551%
2026-06-25	81.4600	81.4600	80.0700	80.0700	+6.462%	4	2,045	+1.349%
2026-06-24	75.2100	75.2100	75.2100	75.2100	+4.778%	1	2,047	+7.898%
2026-06-23	71.7800	71.7800	71.7800	71.7800	+9.839%	1	2,046	+13.054%
2026-06-22	65.3500	65.3500	65.3500	65.3500	+4.560%	1	2,045	+24.178%
2026-06-17	60.5400	62.5000	60.2700	62.5000	+7.112%	3	2,043	+29.840%
2026-06-16	58.3500	58.3500	58.3500	58.3500	+0.172%	2	2,043	+39.075%
2026-06-15	59.0000	59.0000	58.2500	58.2500	-9.969%	65	2,043	+39.313%
2026-06-12	63.7500	64.7000	63.7500	64.7000	+1.015%	2	2,043	+25.425%
2026-06-11	66.7000	67.4200	64.0500	64.0500	+16.455%	12	2,043	+26.698%
2026-06-10	57.6000	57.6000	55.0000	55.0000	-1.786%	2	2,042	+47.545%
2026-06-09	50.2000	56.0000	50.2000	56.0000	+5.860%	26	2,043	+44.911%
2026-06-05	46.5000	52.9000	46.5000	52.9000	+18.530%	32	2,021	+53.403%
2026-06-04	47.6000	47.7400	44.6300	44.6300	-5.445%	23	2,026	+81.828%
2026-06-03	46.6500	47.7500	46.6100	47.2000	+7.517%	11	2,007	+71.928%
2026-06-02	44.9000	45.0000	43.7000	43.9000	-2.009%	344	1,996	+84.852%
2026-06-01	46.1800	46.6800	44.8000	44.8000	-8.943%	517	1,696	+81.138%
2026-05-29	50.5500	51.3800	48.6500	49.2000	-9.808%	1,298	1,624	+64.939%
2026-05-28	54.3500	54.5500	54.3500	54.5500	-8.672%	11	475	+48.763%
2026-05-26	58.9000	59.7300	58.9000	59.7300	-4.048%	102	465	+35.861%
2026-05-20	62.5500	62.5500	62.2500	62.2500	+5.777%	2	365	+30.361%
2026-05-15	58.3900	58.8500	58.3900	58.8500	+2.170%	62	363	+37.893%
2026-05-07	56.8300	57.6000	56.8300	57.6000	-3.792%	2	318	+40.885%
2026-05-06	59.8700	59.8700	59.8700	59.8700	-13.345%	1	316	+35.544%
2026-05-01	69.0900	69.0900	69.0900	69.0900	+3.289%	2	317	+17.455%
2026-04-24	66.8900	66.8900	66.8900	66.8900	+15.228%	1	317	+21.319%
2026-04-22	58.0500	58.0500	58.0500	58.0500	-4.648%	10	318	+39.793%
2026-04-17	60.8800	60.8800	60.8800	60.8800	-16.085%	2	308	+33.295%
2026-04-14	71.2600	72.5500	71.2600	72.5500	-9.051%	2	308	+11.854%
2026-04-13	79.7700	79.7700	79.7700	79.7700	-10.872%	1	308	+1.730%
2026-04-10	89.0100	89.5000	89.0100	89.5000	+8.485%	6	309	-9.330%
2026-04-08	82.5000	82.5000	82.5000	82.5000	-0.782%	1	313	-1.636%
2026-04-02	83.1500	83.1500	83.1500	83.1500	+1.402%	2	314	-2.405%
2026-03-31	82.0000	82.0000	82.0000	82.0000	+5.971%	5	314	-1.037%
2026-03-23	77.3800	77.3800	77.3800	77.3800	-3.432%	1	309	+4.872%
2026-03-20	80.1300	80.1300	80.1300	80.1300	+2.797%	6	310	+1.273%
2026-03-13	77.9500	77.9500	77.9500	77.9500	+4.142%	1	310	+4.105%
2026-03-12	74.8500	74.8500	74.8500	74.8500	-7.272%	1	309	+8.417%
2026-03-05	80.7200	80.7200	80.7200	80.7200	-3.664%	1	308	+0.533%
2026-03-03	86.5000	86.5000	83.7900	83.7900	-0.840%	38	308	-3.151%
2026-03-02	84.5000	84.5000	84.5000	84.5000	-3.977%	25	280	-3.964%
2026-02-27	88.0000	88.0000	88.0000	88.0000	+13.504%	5	255	-7.784%
2026-02-19	77.5300	77.5300	77.5300	77.5300	-1.361%	1	250	+4.669%
2026-02-18	78.6000	78.6000	78.6000	78.6000	+2.571%	1	249	+3.244%
2026-02-10	76.6300	76.6300	76.6300	76.6300	-13.744%	1	248	+5.898%
2026-02-06	88.8200	88.8400	88.8200	88.8400	-3.119%	3	247	-8.656%
2026-02-05	88.5000	91.7000	88.5000	91.7000	+8.367%	3	246	-11.505%
2026-02-04	83.5000	86.2000	83.5000	84.6200	+5.314%	4	243	-4.101%
2026-02-03	78.0000	81.0000	78.0000	80.3500	+12.535%	17	239	+0.996%
2026-02-02	71.4000	71.4000	71.4000	71.4000	-2.857%	2	224	+13.655%
2026-01-30	72.4800	73.5000	72.4800	73.5000	+6.645%	2	222	+10.408%
2026-01-28	68.9200	68.9200	68.9200	68.9200	+2.712%	1	220	+17.745%
2026-01-27	67.1000	67.1000	67.1000	67.1000	-0.297%	1	221	+20.939%
2026-01-21	66.2900	67.3000	66.2900	67.3000	+5.519%	2	222	+20.579%
2026-01-20	63.7800	63.7800	63.7800	63.7800	+17.675%	1	222	+27.234%
2026-01-13	54.1000	54.2000	54.1000	54.2000	-2.867%	2	223	+49.723%
2026-01-09	55.8000	55.8000	55.8000	55.8000	-2.957%	1	223	+45.430%
2026-01-07	57.5000	57.5000	57.5000	57.5000	+4.927%	1	224	+41.130%
2025-12-26	54.8000	54.8000	54.8000	54.8000	-2.282%	4	223	+48.084%
2025-12-24	56.0800	56.0800	56.0800	56.0800	-1.735%	1	228	+44.704%
2025-12-22	57.0500	57.0700	57.0500	57.0700	-13.069%	2	228	+42.194%
2025-12-17	63.1800	65.6500	63.1800	65.6500	+10.059%	2	228	+23.610%
2025-12-16	61.3600	61.3600	59.6500	59.6500	-4.376%	4	226	+36.044%
2025-12-15	64.8000	64.8000	62.3800	62.3800	+6.998%	12	225	+30.090%
2025-12-12	58.3000	58.3000	58.3000	58.3000	+2.102%	2	231	+39.194%
2025-12-11	57.6800	58.2900	57.1000	57.1000	+23.459%	6	229	+42.119%
2025-12-10	48.2000	48.2000	46.2500	46.2500	-3.986%	3	227	+75.459%
2025-12-09	48.1700	48.1700	48.1700	48.1700	-2.981%	1	226	+68.466%
2025-12-08	48.7500	49.6500	48.7500	49.6500	-1.800%	4	225	+63.444%
2025-12-05	49.6500	50.5600	49.6500	50.5600	-3.988%	2	223	+60.502%
2025-11-26	54.4800	54.4800	52.6600	52.6600	-10.518%	11	212	+54.102%
2025-11-25	62.1000	62.1000	58.8500	58.8500	-0.153%	2	212	+37.893%
2025-11-24	58.9400	58.9400	58.9400	58.9400	-2.401%	10	212	+37.682%
2025-11-21	60.3900	60.3900	60.3900	60.3900	+20.539%	4	212	+34.377%
2025-11-20	50.1000	50.1000	50.1000	50.1000	+3.193%	2	208	+61.976%
2025-11-18	49.2000	49.2000	48.2500	48.5500	-3.094%	5	210	+67.147%
2025-11-17	48.5700	50.1000	48.5700	50.1000	+0.401%	53	211	+61.976%
2025-11-14	51.7700	51.7700	49.9000	49.9000	-0.972%	6	158	+62.625%
2025-11-13	48.2500	50.3900	47.8000	50.3900	+9.543%	55	153	+61.044%
2025-11-12	45.8500	46.0000	45.6500	46.0000	+2.679%	7	155	+76.413%
2025-11-11	43.5700	44.8000	43.5700	44.8000	+5.313%	20	130	+81.138%
2025-11-07	42.9500	42.9500	42.5400	42.5400	+5.821%	6	130	+90.762%
2025-11-06	42.0000	42.0000	40.0000	40.2000	+0.828%	21	129	+101.866%
2025-11-04	39.7900	39.8900	39.7900	39.8700	+8.460%	12	128	+103.536%
2025-11-03	36.7600	36.7600	36.7600	36.7600	-2.234%	2	116	+120.756%
2025-10-31	37.4000	37.6000	37.4000	37.6000	+1.130%	2	116	+115.824%
2025-10-30	36.9800	37.1800	36.9800	37.1800	+9.353%	2	116	+118.263%
2025-10-29	34.0000	34.0000	34.0000	34.0000	+8.696%	1	116	+138.676%
2025-10-28	31.2800	31.2800	31.2800	31.2800	+21.006%	3	115	+159.431%
2025-09-23	25.8500	25.8500	25.8500	25.8500	+2.988%	1	112	+213.926%
2025-09-18	25.1000	25.1000	25.1000	25.1000	0.000%	2	111	+223.307%
2025-09-12	24.3200	25.1000	24.3200	25.1000	+12.304%	6	109	+223.307%
2025-09-11	21.3500	22.3500	21.3500	22.3500	+27.714%	3	104	+263.087%
2025-09-10	17.1500	17.6500	17.1500	17.5000	-53.704%	14	102	+363.714%
2025-09-05	37.8000	37.8000	37.8000	37.8000	-3.939%	30	105	+114.683%
2025-09-03	39.0500	39.8000	39.0000	39.3500	-0.631%	25	75	+106.226%
2025-09-02	39.7500	39.7500	39.6000	39.6000	+19.098%	25	51	+104.924%
2025-08-08	33.6500	33.6500	33.2000	33.2500	-4.782%	6	33	+144.060%
2025-07-23	34.9200	34.9200	34.9200	34.9200	-1.910%	1	30	+132.388%
2025-07-22	35.6000	35.6000	35.6000	35.6000	+6.747%	1	30	+127.949%
2025-07-18	33.3500	33.3500	33.3500	33.3500	-4.304%	2	29	+143.328%
2025-07-10	34.8500	34.8500	34.8500	34.8500	-2.789%	1	29	+132.855%
2025-07-08	35.8500	35.8500	35.8500	35.8500	+6.222%	2	30	+126.360%
2025-07-03	37.5000	37.5000	33.7500	33.7500	-4.956%	2	30	+140.444%
2025-07-02	38.4000	38.4000	35.5100	35.5100	-9.158%	17	30	+128.527%
2025-07-01	38.9500	39.0900	37.8000	39.0900	-1.907%	18	29	+107.598%
2025-06-30	37.3000	39.8500	37.3000	39.8500	-0.871%	7	15	+103.639%
2025-06-25	40.2000	40.2000	40.2000	40.2000	-3.481%	1	9	+101.866%
2025-06-18	40.2700	41.6500	40.2700	41.6500	-1.303%	2	7	+94.838%
2025-06-17	42.2000	42.2000	42.2000	42.2000	+2.130%	1	7	+92.299%
2025-06-16	41.5000	41.5000	41.3200	41.3200	+2.607%	6	7	+96.394%
2025-06-13	40.2700	40.2700	40.2700	40.2700	-8.994%	2	1	+101.515%
2025-06-12	44.2500	44.2500	44.2500	44.2500	-30.643%	5	5	+83.390%
2025-05-28	63.8000	63.8000	63.8000	63.8000	0.000%	5	5	+27.194%