Dark

ORCL20270617P240
ORCL Jun 17 2027 240.00 Put (ORCL270617P00240000)
option OPRA

EOD

Aug 25, 2026

102.50+3.850%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	102.5000	102.5000	102.5000	102.5000	+3.850%	1	549	0.000%
2026-08-17	98.7000	98.7000	98.7000	98.7000	-5.369%	1	548	+3.850%
2026-08-05	105.2000	105.2000	104.3000	104.3000	-5.909%	32	547	-1.726%
2026-08-03	110.8500	110.8500	110.8500	110.8500	-5.378%	1	559	-7.533%
2026-07-30	117.1500	117.1500	117.1500	117.1500	-7.134%	32	560	-12.505%
2026-07-28	126.1500	126.1500	126.1500	126.1500	+7.572%	1	542	-18.748%
2026-07-16	117.2700	117.2700	117.2700	117.2700	+1.612%	1	541	-12.595%
2026-07-14	115.4100	115.4100	115.4100	115.4100	+12.157%	1	540	-11.186%
2026-07-09	103.2000	103.2000	102.9000	102.9000	+5.799%	23	539	-0.389%
2026-06-25	97.2600	97.2600	97.2600	97.2600	+8.610%	2	562	+5.388%
2026-06-24	89.5500	89.5500	89.5500	89.5500	+20.169%	1	563	+14.461%
2026-06-16	74.5200	74.5200	74.5200	74.5200	+2.026%	1	562	+37.547%
2026-06-15	72.9000	73.0400	72.9000	73.0400	+30.080%	3	563	+40.334%
2026-06-04	58.0000	58.0000	56.1500	56.1500	-5.392%	17	563	+82.547%
2026-06-03	58.9800	59.3500	58.9800	59.3500	+7.188%	21	548	+72.704%
2026-06-02	54.3100	55.6600	54.3100	55.3700	+2.784%	23	529	+85.118%
2026-06-01	58.3000	58.3000	53.8700	53.8700	-28.355%	406	532	+90.273%
2026-05-12	75.1900	75.1900	75.1900	75.1900	+3.042%	1	510	+36.321%
2026-05-11	72.9700	72.9700	72.9700	72.9700	+2.270%	1	510	+40.469%
2026-05-08	71.3500	71.3500	71.3500	71.3500	+1.005%	1	510	+43.658%
2026-05-07	70.0000	70.6400	70.0000	70.6400	-4.424%	11	510	+45.102%
2026-05-06	73.9100	73.9100	73.9100	73.9100	+0.163%	1	499	+38.682%
2026-04-22	73.7900	73.7900	73.7900	73.7900	-31.057%	1	499	+38.908%
2026-04-10	107.0000	107.0300	106.9500	107.0300	+9.170%	128	500	-4.232%
2026-03-05	97.6500	98.0400	97.6500	98.0400	+4.543%	3	373	+4.549%
2026-02-19	93.7800	93.7800	93.7800	93.7800	+3.021%	1	371	+9.298%
2026-02-10	91.0300	91.0300	91.0300	91.0300	-5.404%	1	370	+12.600%
2026-02-09	96.2300	96.2300	96.2300	96.2300	-8.743%	1	369	+6.516%
2026-02-06	105.4500	105.4500	105.4500	105.4500	-2.116%	1	369	-2.798%
2026-02-05	107.0000	107.7300	107.0000	107.7300	+10.153%	6	368	-4.855%
2026-02-03	95.7000	97.8000	95.7000	97.8000	+7.567%	7	367	+4.806%
2026-02-02	90.9200	90.9200	90.9200	90.9200	+2.111%	1	370	+12.736%
2026-01-30	89.0400	89.0400	89.0400	89.0400	+9.939%	5	371	+15.117%
2026-01-21	80.9900	80.9900	80.9900	80.9900	+18.928%	1	366	+26.559%
2026-01-09	67.9500	68.1000	67.9500	68.1000	-7.661%	3	365	+50.514%
2026-01-08	74.2200	74.7800	73.7500	73.7500	+4.610%	9	365	+38.983%
2025-12-29	70.5000	70.5000	70.5000	70.5000	-0.071%	20	369	+45.390%
2025-12-24	70.5500	70.5500	70.5500	70.5500	-11.514%	1	389	+45.287%
2025-12-18	79.7300	79.7300	79.7300	79.7300	+1.142%	1	389	+28.559%
2025-12-17	77.5900	78.8300	77.5900	78.8300	+7.325%	9	388	+30.027%
2025-12-16	74.5500	74.5500	73.4500	73.4500	-3.444%	12	391	+39.551%
2025-12-15	75.6700	76.0700	75.6700	76.0700	+5.142%	4	395	+34.744%
2025-12-11	72.3500	72.3500	72.3500	72.3500	+16.431%	1	392	+41.672%
2025-12-05	62.2000	62.2000	62.1400	62.1400	-6.486%	2	391	+64.950%
2025-12-03	66.4500	66.4500	66.4500	66.4500	-13.205%	10	392	+54.251%
2025-11-25	76.5600	76.5600	76.5600	76.5600	+8.750%	1	382	+33.882%
2025-11-24	70.4000	70.4000	70.4000	70.4000	+11.551%	10	381	+45.597%
2025-11-20	63.0700	63.1100	63.0700	63.1100	+7.239%	75	391	+62.415%
2025-11-19	59.3500	59.6000	58.8500	58.8500	-3.793%	11	316	+74.172%
2025-11-17	61.1700	61.1700	61.1700	61.1700	+2.634%	4	317	+67.566%
2025-11-14	63.0300	63.1400	59.6000	59.6000	-3.948%	21	313	+71.980%
2025-11-13	62.0500	62.0500	62.0500	62.0500	+8.384%	2	329	+65.189%
2025-11-12	56.6500	57.3500	56.6500	57.2500	+8.634%	3	327	+79.039%
2025-11-10	50.4000	52.7000	50.4000	52.7000	-1.771%	3	326	+94.497%
2025-11-07	53.6500	53.6500	53.6500	53.6500	+2.679%	8	325	+91.053%
2025-11-06	52.2500	52.2500	52.2500	52.2500	+6.633%	1	333	+96.172%
2025-11-04	49.4500	49.4500	49.0000	49.0000	+4.366%	9	334	+109.184%
2025-11-03	46.9500	46.9500	46.9500	46.9500	+2.065%	10	316	+118.317%
2025-10-30	46.0000	46.0000	46.0000	46.0000	+6.481%	1	316	+122.826%
2025-10-29	43.2000	43.2000	43.2000	43.2000	+8.081%	1	315	+137.269%
2025-10-28	39.6900	39.9700	39.6500	39.9700	-1.187%	5	314	+156.442%
2025-10-27	39.9700	40.4500	39.9700	40.4500	-6.257%	28	285	+153.399%
2025-10-22	43.1500	43.1500	43.1500	43.1500	+1.649%	1	285	+137.543%
2025-10-20	42.0000	42.4500	42.0000	42.4500	+6.125%	61	286	+141.461%
2025-10-17	40.0000	40.0000	40.0000	40.0000	+12.360%	80	225	+156.250%
2025-10-09	35.6000	35.6000	35.6000	35.6000	-2.198%	2	145	+187.921%
2025-10-08	36.4000	36.4000	36.4000	36.4000	-7.731%	60	145	+181.593%
2025-09-30	39.4500	39.4500	39.4500	39.4500	+19.945%	1	105	+159.823%
2025-09-17	32.8900	32.8900	32.8900	32.8900	+9.560%	10	104	+211.645%
2025-09-16	30.0200	30.0200	30.0200	30.0200	-3.005%	1	94	+241.439%
2025-09-15	30.9500	30.9500	30.9500	30.9500	+12.833%	1	93	+231.179%
2025-09-11	27.4300	27.4300	27.4300	27.4300	+11.959%	1	92	+273.678%
2025-09-10	24.0000	24.5000	21.2500	24.5000	-46.855%	72	93	+318.367%
2025-09-09	46.1000	46.1000	46.1000	46.1000	-1.285%	1	46	+122.343%
2025-08-27	46.7000	46.7000	46.7000	46.7000	-5.178%	1	45	+119.486%
2025-08-20	49.2500	49.2500	49.2500	49.2500	+7.603%	1	44	+108.122%
2025-08-19	45.7700	45.7700	45.7700	45.7700	+4.617%	10	43	+123.946%
2025-08-14	42.9600	43.8000	42.9600	43.7500	+3.062%	12	43	+134.286%
2025-08-08	42.4500	42.4500	42.4500	42.4500	+0.879%	2	37	+141.461%
2025-08-07	41.1000	42.5000	41.1000	42.0800	+8.594%	38	36	+143.584%
2025-07-31	38.7500	38.7500	38.7500	38.7500	-6.627%	2	17	+164.516%
2025-07-30	41.5000	41.5000	41.5000	41.5000	-2.007%	10	19	+146.988%
2025-07-28	42.3500	42.3500	42.3500	42.3500	-1.672%	1	19	+142.031%
2025-07-24	43.0700	43.0700	43.0700	43.0700	-2.336%	1	19	+137.985%
2025-07-23	44.1000	44.1000	44.1000	44.1000	-4.130%	10	18	+132.426%
2025-07-22	46.0500	46.1000	45.9000	46.0000	+8.491%	6	8	+122.826%
2025-07-17	42.9500	42.9500	42.4000	42.4000	-8.225%	3	5	+141.745%
2025-07-09	46.2000	46.2000	46.2000	46.2000	-8.151%	1	3	+121.861%
2025-06-30	50.3000	50.3000	50.3000	50.3000	+0.600%	1	3	+103.777%
2025-06-24	50.0000	50.0000	50.0000	50.0000	-10.072%	2	2	+105.000%
2025-06-12	55.3000	55.6000	55.3000	55.6000	-23.045%	2	3	+84.353%
2025-06-06	72.2500	72.2500	72.2500	72.2500	0.000%	2	1	+41.869%