Dark

ORCL20270617P250
ORCL Jun 17 2027 250.00 Put (ORCL270617P00250000)
option OPRA

EOD

Jul 1, 2026

112.94+2.347%(+2.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	112.9400	112.9400	112.9400	112.9400	+2.347%	3	350	0.000%
2026-06-30	111.2100	111.2100	110.3500	110.3500	+2.461%	3	350	+2.347%
2026-06-26	107.7000	107.7000	107.7000	107.7000	+1.863%	1	349	+4.865%
2026-06-25	105.7300	105.7300	105.7200	105.7300	+3.850%	40	349	+6.819%
2026-06-24	101.8100	101.8100	101.8100	101.8100	+14.509%	5	309	+10.932%
2026-06-22	88.9100	88.9100	88.9100	88.9100	+1.611%	1	304	+27.027%
2026-06-11	89.0000	89.0000	87.5000	87.5000	+13.843%	2	303	+29.074%
2026-06-10	76.8200	76.8600	76.8200	76.8600	+6.014%	2	302	+46.942%
2026-06-08	72.6000	72.6000	72.5000	72.5000	+5.917%	2	302	+55.779%
2026-06-05	68.4500	68.4500	68.4500	68.4500	+10.439%	1	301	+64.996%
2026-06-04	61.1600	61.9800	61.0600	61.9800	-6.360%	10	300	+82.220%
2026-06-03	66.1900	66.1900	66.1900	66.1900	+8.419%	1	298	+70.630%
2026-06-02	62.7000	62.7000	60.6000	61.0500	+0.909%	48	297	+84.996%
2026-06-01	64.4200	64.4200	60.1500	60.5000	-13.050%	197	290	+86.678%
2026-05-29	69.4700	69.5800	69.4700	69.5800	-6.979%	10	292	+62.317%
2026-05-28	74.8000	74.8000	74.8000	74.8000	-3.484%	2	282	+50.989%
2026-05-14	77.5000	77.5000	77.5000	77.5000	-4.345%	1	282	+45.729%
2026-05-13	81.0200	81.0200	81.0200	81.0200	-2.031%	1	283	+39.398%
2026-05-12	82.7000	82.7000	82.7000	82.7000	+3.091%	1	283	+36.566%
2026-05-11	80.2200	80.2200	80.2200	80.2200	+2.178%	1	283	+40.788%
2026-05-08	78.5100	78.5100	78.5100	78.5100	-3.420%	1	282	+43.854%
2026-05-06	81.2500	81.2900	81.2500	81.2900	-15.102%	2	282	+38.935%
2026-04-30	95.7500	95.7500	95.7500	95.7500	+8.560%	1	281	+17.953%
2026-04-17	88.2000	88.2000	88.2000	88.2000	-2.970%	1	281	+28.050%
2026-04-15	91.0000	91.0000	90.9000	90.9000	-2.258%	2	282	+24.246%
2026-04-14	93.0000	93.0000	93.0000	93.0000	-19.828%	1	283	+21.441%
2026-04-10	116.0000	116.0000	116.0000	116.0000	+6.178%	15	285	-2.638%
2026-04-08	109.2500	109.2500	109.2500	109.2500	-4.083%	1	285	+3.378%
2026-03-27	113.9000	113.9000	113.9000	113.9000	+5.953%	1	285	-0.843%
2026-03-24	102.6500	107.5000	102.6500	107.5000	+1.896%	6	285	+5.060%
2026-03-20	105.5000	105.5000	105.5000	105.5000	+5.353%	1	290	+7.052%
2026-03-16	100.7100	100.9000	100.1400	100.1400	+0.775%	10	289	+12.782%
2026-03-12	99.3700	99.3700	99.3700	99.3700	-7.820%	1	291	+13.656%
2026-03-10	107.8000	107.8000	107.8000	107.8000	+9.386%	1	291	+4.768%
2026-02-10	98.5500	98.5500	98.5500	98.5500	-5.495%	1	290	+14.602%
2026-02-09	104.2800	104.2800	104.2800	104.2800	-11.537%	1	291	+8.305%
2026-02-05	114.8700	117.8800	114.8700	117.8800	+6.198%	4	291	-4.191%
2026-02-04	112.0000	112.0000	111.0000	111.0000	+5.383%	4	290	+1.748%
2026-02-03	105.3800	105.3800	105.3300	105.3300	+8.476%	4	292	+7.225%
2026-01-29	97.1000	97.1000	97.1000	97.1000	+9.904%	1	296	+16.313%
2026-01-23	88.5000	88.5000	88.3500	88.3500	-4.072%	2	297	+27.832%
2026-01-21	92.1000	92.1000	92.1000	92.1000	+17.280%	2	297	+22.628%
2026-01-15	78.5300	78.5300	78.5300	78.5300	+8.138%	8	297	+43.818%
2026-01-12	72.6200	72.6200	72.6200	72.6200	-6.297%	1	289	+55.522%
2026-01-02	77.5000	77.5000	77.5000	77.5000	+0.649%	1	289	+45.729%
2025-12-31	77.0000	77.0000	77.0000	77.0000	-0.799%	1	289	+46.675%
2025-12-24	77.6200	77.6200	77.6200	77.6200	+0.596%	1	290	+45.504%
2025-12-19	79.1800	79.1800	77.1600	77.1600	-11.321%	3	290	+46.371%
2025-12-18	87.0600	87.0600	87.0100	87.0100	-0.252%	2	289	+29.801%
2025-12-17	86.9900	87.3100	86.9900	87.2300	+5.287%	12	289	+29.474%
2025-12-15	86.2200	86.2200	82.5000	82.8500	+1.994%	3	289	+36.319%
2025-12-12	79.4600	81.3300	79.2200	81.2300	+7.263%	23	290	+39.037%
2025-12-11	75.5600	75.7300	75.5600	75.7300	+15.760%	3	273	+49.135%
2025-12-10	65.4600	65.4600	65.4200	65.4200	-12.070%	2	275	+72.638%
2025-12-02	74.4000	74.4000	74.4000	74.4000	+1.542%	1	277	+51.801%
2025-11-26	73.8500	73.8500	73.2700	73.2700	-10.723%	77	325	+54.142%
2025-11-25	82.0700	82.0700	82.0700	82.0700	+3.807%	1	325	+37.614%
2025-11-24	78.7800	79.0600	78.7400	79.0600	+0.778%	17	324	+42.854%
2025-11-21	78.4500	78.4500	78.4500	78.4500	+17.423%	1	321	+43.964%
2025-11-17	66.8100	66.8100	66.8100	66.8100	0.000%	5	321	+69.047%
2025-11-14	66.8100	66.8100	66.8100	66.8100	+1.381%	2	316	+69.047%
2025-11-13	65.9000	65.9000	65.9000	65.9000	+4.437%	1	316	+71.381%
2025-11-12	62.7600	63.1000	62.7600	63.1000	+2.319%	27	315	+78.986%
2025-11-11	61.6700	61.6700	61.6700	61.6700	+10.125%	1	289	+83.136%
2025-11-10	56.0000	56.0000	56.0000	56.0000	-3.912%	1	289	+101.679%
2025-11-07	58.9000	60.0200	58.2800	58.2800	+1.799%	6	289	+93.789%
2025-11-06	57.2700	57.2700	57.2500	57.2500	+5.027%	64	286	+97.275%
2025-11-05	54.5100	54.5100	54.5100	54.5100	-0.801%	1	236	+107.191%
2025-11-04	54.0000	54.9500	54.0000	54.9500	+5.775%	5	235	+105.532%
2025-11-03	51.9500	51.9500	51.9500	51.9500	-1.386%	1	229	+117.401%
2025-10-31	52.6800	52.6800	52.6800	52.6800	+2.152%	1	229	+114.389%
2025-10-30	51.5700	51.5700	51.5700	51.5700	+9.957%	1	230	+119.003%
2025-10-29	46.9000	46.9000	46.9000	46.9000	+4.734%	1	230	+140.810%
2025-10-27	44.7700	44.7800	44.7700	44.7800	-6.063%	2	228	+152.211%
2025-10-21	47.6700	47.6700	47.6700	47.6700	+0.464%	1	228	+136.920%
2025-10-20	47.4500	47.4500	47.4500	47.4500	+18.359%	1	228	+138.019%
2025-10-15	39.5000	40.0900	39.5000	40.0900	-5.936%	2	228	+181.716%
2025-10-14	42.1500	42.6200	42.0000	42.6200	-4.139%	57	229	+164.993%
2025-10-07	44.4600	44.4600	44.4600	44.4600	+10.268%	1	172	+154.026%
2025-10-03	40.3200	40.3200	40.3200	40.3200	-9.189%	5	172	+180.109%
2025-09-30	44.1000	44.4000	44.1000	44.4000	+4.006%	2	172	+154.369%
2025-09-29	42.6900	42.6900	42.6900	42.6900	+2.350%	5	171	+164.558%
2025-09-25	41.7100	41.7100	41.7100	41.7100	+12.730%	1	166	+170.774%
2025-09-18	37.0000	37.0000	37.0000	37.0000	+12.565%	50	165	+205.243%
2025-09-16	32.8700	32.8700	32.8700	32.8700	-4.448%	1	115	+243.596%
2025-09-15	34.4000	34.4500	34.4000	34.4000	-5.882%	4	116	+228.314%
2025-09-12	36.2900	36.5500	35.7200	36.5500	+10.290%	9	114	+209.001%
2025-09-11	31.1500	33.1400	29.2500	33.1400	+15.350%	57	119	+240.797%
2025-09-10	27.0000	28.7300	25.3500	28.7300	-42.413%	6	66	+293.108%
2025-09-08	49.8900	49.8900	49.8900	49.8900	-13.536%	1	67	+126.378%
2025-09-04	57.7000	57.7000	57.7000	57.7000	+9.905%	1	67	+95.737%
2025-08-26	52.4500	52.5000	52.4500	52.5000	+7.362%	2	68	+115.124%
2025-08-14	48.9500	48.9500	48.9000	48.9000	+3.712%	2	67	+130.961%
2025-08-13	47.1500	47.1500	47.1500	47.1500	+2.389%	20	66	+139.533%
2025-08-11	45.8500	46.1000	45.8000	46.0500	-4.361%	4	46	+145.255%
2025-08-08	48.1500	48.3000	48.1500	48.1500	+1.797%	6	44	+134.559%
2025-08-07	47.3000	47.3000	47.3000	47.3000	+1.502%	5	42	+138.774%
2025-08-04	46.6000	46.6000	46.6000	46.6000	+8.246%	1	37	+142.361%
2025-07-31	42.9800	43.3500	42.9800	43.0500	-8.696%	7	36	+162.346%
2025-07-28	47.1500	47.1500	47.1500	47.1500	-3.579%	2	32	+139.533%
2025-07-24	48.8000	48.9500	48.6000	48.9000	-0.912%	12	31	+130.961%
2025-07-23	49.6000	49.6000	49.3000	49.3500	-2.759%	15	25	+128.855%
2025-07-22	51.1500	51.3000	50.5000	50.7500	+9.493%	14	17	+122.542%
2025-07-17	45.9900	46.3500	45.9900	46.3500	-9.135%	5	10	+143.668%
2025-07-09	51.0100	51.0100	51.0100	51.0100	+0.157%	2	9	+121.408%
2025-07-08	50.9000	50.9300	50.9000	50.9300	+1.657%	4	7	+121.755%
2025-07-03	50.1000	50.1000	50.1000	50.1000	-11.170%	3	5	+125.429%
2025-07-01	56.4000	56.4000	56.4000	56.4000	-6.468%	1	5	+100.248%
2025-06-25	60.3000	60.3000	60.3000	60.3000	-4.965%	1	4	+87.297%
2025-06-12	63.4500	63.4500	63.4500	63.4500	0.000%	5	5	+77.998%