Dark

ORCL20270617P230
ORCL Jun 17 2027 230.00 Put (ORCL270617P00230000)
option OPRA

EOD

Jun 30, 2026

93.95+2.588%(+2.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	93.9500	93.9500	93.9500	93.9500	+2.588%	1	2,069	0.000%
2026-06-29	91.5800	91.5800	91.5800	91.5800	+7.678%	1	2,069	+2.588%
2026-06-24	85.0500	85.0500	85.0500	85.0500	+23.261%	6	2,069	+10.464%
2026-06-18	69.0000	69.0000	69.0000	69.0000	+0.174%	10	2,086	+36.159%
2026-06-17	68.8800	68.8800	68.8800	68.8800	+4.681%	1	2,086	+36.397%
2026-06-15	63.9000	65.8000	63.9000	65.8000	-8.036%	6	2,086	+42.781%
2026-06-12	71.5500	71.5500	71.5500	71.5500	-2.706%	1,500	2,086	+31.307%
2026-06-11	76.0000	76.0000	73.5400	73.5400	+17.796%	4	2,086	+27.754%
2026-06-10	61.7100	62.4300	61.7100	62.4300	-3.954%	30	2,085	+50.489%
2026-06-09	65.0000	65.0000	65.0000	65.0000	+10.263%	1	2,106	+44.538%
2026-06-08	59.6500	59.6500	58.7100	58.9500	-2.401%	18	2,105	+59.372%
2026-06-05	53.8800	60.4000	53.8800	60.4000	+16.715%	4	2,097	+55.546%
2026-06-04	52.7400	52.7400	51.2200	51.7500	+0.194%	52	2,097	+81.546%
2026-06-03	53.1300	53.1300	51.6500	51.6500	+4.322%	5	2,096	+81.897%
2026-06-02	51.6000	51.6000	48.4700	49.5100	-3.206%	350	2,095	+89.760%
2026-06-01	52.8600	52.8800	51.1500	51.1500	-7.438%	302	1,936	+83.675%
2026-05-29	57.4100	58.0000	55.2600	55.2600	-9.558%	11	2,064	+70.014%
2026-05-28	61.1000	61.1000	61.1000	61.1000	-8.464%	1	2,055	+53.764%
2026-05-27	66.7500	66.7500	66.7500	66.7500	+0.316%	45	2,056	+40.749%
2026-05-26	66.4500	66.5400	66.4500	66.5400	-5.977%	2	2,056	+41.193%
2026-05-19	70.0000	70.7700	70.0000	70.7700	+8.161%	2	2,056	+32.754%
2026-05-15	65.4300	65.4300	65.4300	65.4300	-1.757%	11	2,055	+43.589%
2026-05-13	66.6000	66.6000	66.6000	66.6000	-4.857%	2	2,055	+41.066%
2026-05-12	68.8800	70.0000	68.8800	70.0000	+6.061%	2	2,056	+34.214%
2026-05-11	65.3500	66.0000	65.0000	66.0000	+1.538%	3	2,056	+42.348%
2026-05-07	62.0000	65.0000	62.0000	65.0000	+1.404%	6	2,053	+44.538%
2026-05-06	66.9000	66.9000	64.1000	64.1000	-4.499%	1,501	2,050	+46.568%
2026-04-22	67.1200	67.1200	67.1200	67.1200	-13.394%	35	550	+39.973%
2026-04-14	77.5000	77.5000	77.5000	77.5000	-20.374%	5	550	+21.226%
2026-04-10	97.3300	97.3300	97.3300	97.3300	+7.074%	1	550	-3.473%
2026-04-08	90.9000	90.9000	90.9000	90.9000	-5.998%	1	550	+3.355%
2026-03-27	95.9300	96.7000	95.8100	96.7000	+6.792%	10	551	-2.844%
2026-03-24	90.5500	90.5500	90.5500	90.5500	+4.900%	1	557	+3.755%
2026-03-13	86.3200	86.3200	86.3200	86.3200	+7.765%	2	557	+8.839%
2026-03-11	80.1000	80.1000	80.1000	80.1000	-12.935%	1	558	+17.291%
2026-03-09	92.4000	92.5700	92.0000	92.0000	+3.720%	6	557	+2.120%
2026-03-06	88.8200	88.8200	88.7000	88.7000	-0.838%	98	557	+5.919%
2026-03-05	89.4500	89.4500	89.4500	89.4500	-0.743%	2	459	+5.031%
2026-03-04	90.1200	90.1200	90.1200	90.1200	-3.149%	1	459	+4.250%
2026-02-26	93.0500	93.0500	93.0500	93.0500	+7.349%	5	458	+0.967%
2026-02-18	86.6800	86.6800	86.6800	86.6800	-10.639%	1	463	+8.387%
2026-02-06	97.0000	97.0000	97.0000	97.0000	-2.316%	5	462	-3.144%
2026-02-05	98.2000	99.3000	98.2000	99.3000	+19.495%	20	467	-5.388%
2026-01-29	83.1000	83.1000	83.1000	83.1000	+8.912%	1	467	+13.057%
2026-01-21	76.1500	76.3000	76.1500	76.3000	+28.972%	2	466	+23.132%
2026-01-12	61.7100	61.7100	59.0000	59.1600	-6.908%	4	466	+58.807%
2026-01-07	63.6500	63.6500	63.5500	63.5500	-1.012%	2	464	+47.836%
2026-01-05	64.3000	64.3000	64.2000	64.2000	+3.883%	2	465	+46.340%
2025-12-26	61.8000	61.8000	61.8000	61.8000	-4.526%	3	465	+52.023%
2025-12-19	66.0200	66.0200	64.7300	64.7300	-8.985%	3	462	+45.141%
2025-12-18	70.0000	71.1200	70.0000	71.1200	-1.359%	11	460	+32.101%
2025-12-17	70.1800	72.2800	70.1800	72.1000	+4.387%	52	454	+30.305%
2025-12-15	70.3300	70.3300	69.0700	69.0700	+0.363%	81	435	+36.021%
2025-12-12	68.1900	68.8200	68.1900	68.8200	+5.568%	2	355	+36.516%
2025-12-11	65.1900	65.1900	65.1900	65.1900	+21.737%	1	354	+44.117%
2025-12-10	53.5500	53.5500	53.5500	53.5500	-2.654%	15	355	+75.444%
2025-12-08	55.0100	55.0100	55.0100	55.0100	-14.168%	10	370	+70.787%
2025-11-21	64.0900	64.0900	64.0900	64.0900	+18.073%	1	360	+46.591%
2025-11-19	54.2800	54.2800	54.2800	54.2800	-2.794%	1	359	+73.084%
2025-11-18	55.7000	55.8400	55.2500	55.8400	+2.365%	35	359	+68.249%
2025-11-17	54.5000	54.7000	54.1000	54.5500	-1.729%	20	364	+72.227%
2025-11-13	54.9500	55.5100	54.9500	55.5100	+8.312%	4	354	+69.249%
2025-11-12	51.2500	51.2500	51.2500	51.2500	+0.333%	1	354	+83.317%
2025-11-11	51.0800	51.0800	51.0800	51.0800	+8.565%	2	351	+83.927%
2025-11-07	47.0500	47.0500	47.0500	47.0500	+2.172%	1	351	+99.681%
2025-11-06	46.0500	46.0500	46.0500	46.0500	+5.741%	19	350	+104.017%
2025-11-05	43.5500	43.5500	43.5500	43.5500	+22.538%	2	343	+115.729%
2025-10-28	35.4000	35.5400	35.4000	35.5400	-0.837%	2	343	+164.350%
2025-10-27	35.6000	35.8400	35.6000	35.8400	-5.808%	2	344	+162.137%
2025-10-20	36.7500	38.0500	36.7500	38.0500	+5.489%	11	344	+146.912%
2025-10-17	35.8500	36.0700	35.8500	36.0700	+3.352%	10	334	+160.466%
2025-09-30	34.9000	34.9000	34.9000	34.9000	+30.712%	1	334	+169.198%
2025-09-22	26.6500	26.7000	26.6500	26.7000	-6.709%	2	333	+251.873%
2025-09-19	28.6200	28.6200	28.6200	28.6200	-0.797%	1	333	+228.267%
2025-09-18	28.8500	28.8500	28.8500	28.8500	-0.517%	8	333	+225.650%
2025-09-17	29.0000	29.0000	29.0000	29.0000	+11.111%	5	338	+223.966%
2025-09-16	25.0000	26.1000	25.0000	26.1000	-2.829%	21	333	+259.962%
2025-09-15	26.8600	26.8600	26.8600	26.8600	-3.762%	1	312	+249.777%
2025-09-12	27.0200	27.9100	27.0200	27.9100	+25.438%	9	311	+236.618%
2025-09-10	20.7900	22.2500	20.7900	22.2500	-46.256%	6	306	+322.247%
2025-09-05	42.7000	42.7500	41.4000	41.4000	-7.279%	6	305	+126.932%
2025-09-03	44.3500	45.3000	44.2000	44.6500	-0.888%	162	305	+110.414%
2025-09-02	45.4500	45.4500	45.0500	45.0500	+11.510%	11	143	+108.546%
2025-08-25	40.5000	40.6000	40.4000	40.4000	-3.626%	4	134	+132.550%
2025-08-20	41.9200	41.9200	41.9200	41.9200	+10.753%	2	132	+124.117%
2025-08-18	37.9500	37.9500	37.8500	37.8500	+5.726%	2	134	+148.217%
2025-08-13	35.8500	35.8500	35.8000	35.8000	+0.280%	2	133	+162.430%
2025-08-12	35.6800	35.7000	35.6800	35.7000	-5.805%	2	133	+163.165%
2025-08-08	38.1000	38.4000	37.5500	37.9000	+0.159%	73	132	+147.889%
2025-08-07	36.4000	37.8500	36.3000	37.8400	+4.530%	16	101	+148.282%
2025-08-04	36.2000	36.2000	36.2000	36.2000	-3.131%	85	101	+159.530%
2025-07-25	37.3700	37.3700	37.3700	37.3700	-1.138%	2	16	+151.405%
2025-07-17	37.8000	37.8000	37.8000	37.8000	-3.768%	2	16	+148.545%
2025-07-16	40.4500	40.4500	39.2800	39.2800	-0.305%	2	18	+139.180%
2025-07-10	39.4000	39.4000	39.4000	39.4000	-2.572%	1	18	+138.452%
2025-07-09	40.3500	40.4400	40.3500	40.4400	-0.148%	2	19	+132.319%
2025-07-08	39.0000	40.5000	39.0000	40.5000	+1.606%	17	19	+131.975%
2025-07-03	39.8600	39.8600	39.8600	39.8600	-1.798%	1	19	+135.700%
2025-07-02	41.8500	41.8500	40.5900	40.5900	-7.666%	14	19	+131.461%
2025-07-01	43.9600	43.9600	43.9600	43.9600	-0.924%	1	5	+113.717%
2025-06-30	41.6900	45.0000	41.6900	44.3700	-10.904%	6	4	+111.742%
2025-06-23	49.8000	49.8000	49.8000	49.8000	-0.579%	1	3	+88.655%
2025-06-12	50.0800	50.0900	50.0800	50.0900	0.000%	2	2	+87.562%