Dark

ORCL20270617P70
ORCL Jun 17 2027 70.00 Put (ORCL270617P00070000)
option OPRA

EOD

Aug 27, 2026

2.39+1.271%(+0.03)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.0700	2.4600	2.0700	2.3900	+1.271%	32	2,043	0.000%
2026-08-26	2.5000	2.5300	2.3600	2.3600	-9.231%	33	2,045	+1.271%
2026-08-25	2.6500	2.7000	2.6000	2.6000	-2.985%	13	2,032	-8.077%
2026-08-24	2.7600	2.7600	2.6800	2.6800	-0.372%	6	2,026	-10.821%
2026-08-21	2.6800	2.7500	2.6200	2.6900	-8.814%	29	2,032	-11.152%
2026-08-19	2.9500	2.9500	2.9500	2.9500	+8.856%	1	2,038	-18.983%
2026-08-18	2.9500	2.9500	2.7100	2.7100	-3.559%	31	2,039	-11.808%
2026-08-17	2.6500	2.8500	2.6500	2.8100	0.000%	81	2,033	-14.947%
2026-08-13	2.9800	2.9800	2.6500	2.8100	-5.068%	9	2,001	-14.947%
2026-08-12	3.7200	3.7200	2.7800	2.9600	-15.429%	60	2,003	-19.257%
2026-08-11	3.5000	3.5000	3.5000	3.5000	+6.383%	14	1,995	-31.714%
2026-08-10	3.3300	3.4500	3.2500	3.2900	-12.267%	30	1,995	-27.356%
2026-08-07	3.9500	4.0000	3.7400	3.7500	-10.714%	192	2,001	-36.267%
2026-08-06	4.1000	4.2000	4.0700	4.2000	+5.000%	4	1,964	-43.095%
2026-08-05	4.2000	4.2300	4.0000	4.0000	-1.235%	77	1,965	-40.250%
2026-08-04	4.1900	4.1900	4.0000	4.0500	-10.000%	15	1,947	-40.988%
2026-08-03	5.1500	5.1500	4.5000	4.5000	-18.919%	74	1,957	-46.889%
2026-07-31	5.6600	5.7500	5.5000	5.5500	-9.756%	50	2,004	-56.937%
2026-07-30	6.0000	6.1500	6.0000	6.1500	-12.143%	163	1,971	-61.138%
2026-07-29	6.9000	7.0000	6.9000	7.0000	+6.870%	3	1,812	-65.857%
2026-07-28	7.3300	7.3300	6.4900	6.5500	-1.504%	98	1,811	-63.511%
2026-07-27	6.7500	6.7500	6.6500	6.6500	-11.215%	2	1,726	-64.060%
2026-07-24	7.1000	7.5000	6.8000	7.4900	+12.632%	124	1,724	-68.091%
2026-07-23	6.2700	6.6500	6.2700	6.6500	+9.555%	109	1,630	-64.060%
2026-07-22	6.0700	6.0700	6.0700	6.0700	+5.565%	10	1,522	-60.626%
2026-07-21	6.0000	6.0000	5.7500	5.7500	-9.449%	2	1,517	-58.435%
2026-07-20	5.2700	6.3500	5.2700	6.3500	+11.993%	40	1,517	-62.362%
2026-07-17	5.6500	5.7500	5.3700	5.6700	+3.091%	118	1,499	-57.848%
2026-07-16	5.1000	5.6000	5.1000	5.5000	+14.583%	68	1,398	-56.545%
2026-07-15	4.7500	4.9000	4.7500	4.8000	-5.882%	14	1,355	-50.208%
2026-07-14	4.7500	5.1000	4.7500	5.1000	+5.155%	21	1,349	-53.137%
2026-07-13	4.5500	4.9000	4.4500	4.8500	+31.436%	284	1,343	-50.722%
2026-07-10	3.7300	3.7300	3.6900	3.6900	-2.639%	2	1,172	-35.230%
2026-07-09	3.3500	3.7900	3.3500	3.7900	-10.824%	3	1,169	-36.939%
2026-07-08	4.2500	4.3300	4.2000	4.2500	-1.848%	29	1,168	-43.765%
2026-07-07	4.3300	4.3300	4.3300	4.3300	+8.250%	3	1,154	-44.804%
2026-07-06	3.8500	4.0000	3.5500	4.0000	-2.439%	62	1,155	-40.250%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+9.333%	1	1,094	-41.707%
2026-07-01	3.7900	3.7900	3.4500	3.7500	+2.740%	7	1,094	-36.267%
2026-06-30	3.5500	3.6500	3.5500	3.6500	+1.389%	43	1,091	-34.521%
2026-06-29	3.5000	3.6000	3.4000	3.6000	+7.463%	32	1,082	-33.611%
2026-06-26	3.3500	3.3500	3.3500	3.3500	+12.416%	1	1,070	-28.657%
2026-06-24	2.4700	2.9800	2.4700	2.9800	+32.444%	11	1,070	-19.799%
2026-06-23	2.2500	2.2500	2.2500	2.2500	+13.636%	1	1,060	+6.222%
2026-06-22	1.9800	1.9800	1.9800	1.9800	+4.762%	14	1,059	+20.707%
2026-06-17	1.8900	1.8900	1.8900	1.8900	-0.526%	1	1,088	+26.455%
2026-06-15	1.7900	1.9000	1.7900	1.9000	-5.473%	31	1,088	+25.789%
2026-06-12	2.0100	2.0100	2.0100	2.0100	-11.454%	1	1,088	+18.905%
2026-06-11	2.1500	2.4100	2.1500	2.2700	+19.474%	17	1,088	+5.286%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+5.556%	30	1,084	+25.789%
2026-06-09	1.7100	1.8000	1.7100	1.8000	0.000%	2	1,084	+32.778%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+22.449%	1	1,084	+32.778%
2026-06-05	1.5600	1.5600	1.4700	1.4700	-10.909%	2	1,084	+62.585%
2026-06-04	1.6500	1.6500	1.6500	1.6500	-5.172%	5	1,084	+44.848%
2026-06-03	1.6300	1.7500	1.6300	1.7400	+25.180%	4	1,079	+37.356%
2026-06-02	1.5000	1.5000	1.3900	1.3900	-22.778%	13	1,077	+71.942%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+4.651%	5	1,077	+32.778%
2026-05-28	1.7200	1.7200	1.7200	1.7200	-15.271%	10	1,077	+38.953%
2026-05-27	2.0000	2.0300	2.0000	2.0300	-13.617%	35	1,072	+17.734%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+4.911%	8	1,072	+1.702%
2026-05-18	2.2400	2.2400	2.2400	2.2400	-1.322%	1	1,072	+6.696%
2026-05-11	2.3000	2.4400	2.2500	2.2700	-10.980%	13	1,072	+5.286%
2026-05-07	2.3200	2.5500	2.3200	2.5500	+4.082%	14	1,066	-6.275%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-2.000%	5	1,066	-2.449%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-19.872%	1	1,069	-4.400%
2026-05-01	2.9000	3.1200	2.7000	3.1200	+1.299%	22	1,066	-23.397%
2026-04-28	3.0000	3.0800	3.0000	3.0800	+19.380%	2	1,066	-22.403%
2026-04-23	2.5000	2.5800	2.5000	2.5800	+29.000%	6	1,064	-7.364%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-23.372%	1	1,063	+19.500%
2026-04-17	2.3900	2.6100	2.3900	2.6100	-2.974%	14	1,063	-8.429%
2026-04-16	2.7000	2.7000	2.5800	2.6900	-19.701%	20	1,067	-11.152%
2026-04-14	3.5000	3.5000	3.3500	3.3500	-25.556%	5	1,056	-28.657%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+15.385%	2	1,057	-46.889%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-16.129%	1	1,057	-38.718%
2026-04-06	4.0000	4.6500	4.0000	4.6500	-7.000%	21	1,058	-48.602%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-1.575%	2	1,038	-52.200%
2026-03-30	5.2000	5.2000	5.0800	5.0800	+18.140%	13	1,040	-52.953%
2026-03-23	3.8000	4.3000	3.8000	4.3000	+10.256%	37	1,029	-44.419%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-3.465%	10	1,009	-38.718%
2026-03-18	4.0000	4.0400	4.0000	4.0400	+7.733%	10	1,008	-40.842%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+7.143%	15	1,008	-36.267%
2026-03-11	3.5000	3.5400	3.5000	3.5000	-24.731%	22	993	-31.714%
2026-03-09	4.6500	4.6500	4.6500	4.6500	-7.000%	10	982	-48.602%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+9.409%	1	982	-52.200%
2026-03-04	4.5300	4.5700	4.5300	4.5700	-4.792%	11	981	-47.702%
2026-03-03	5.0000	5.3500	4.7500	4.8000	+0.840%	414	978	-50.208%
2026-03-02	5.0000	5.1000	4.7500	4.7600	-4.800%	157	658	-49.790%
2026-02-25	5.0500	5.0500	4.8500	5.0000	-2.344%	84	517	-52.200%
2026-02-24	5.5000	5.5000	5.1200	5.1200	-6.909%	9	517	-53.320%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+15.789%	1	516	-56.545%
2026-02-20	4.4000	4.7500	4.4000	4.7500	+9.195%	7	516	-49.684%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-5.640%	15	509	-45.057%
2026-02-17	4.6000	4.6500	4.6000	4.6100	+8.471%	20	504	-48.156%
2026-02-10	4.2300	4.2500	4.2300	4.2500	-5.556%	2	503	-43.765%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-15.094%	1	503	-46.889%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-0.563%	1	503	-54.906%
2026-02-05	4.9000	5.5500	4.8800	5.3300	+7.677%	28	504	-55.159%
2026-02-04	4.5100	4.9500	4.5100	4.9500	+13.272%	6	496	-51.717%
2026-02-03	3.6000	4.4000	3.6000	4.3700	+18.108%	35	492	-45.309%
2026-02-02	3.7500	3.7500	3.6000	3.7000	+4.225%	12	463	-35.405%
2026-01-30	3.5500	3.5500	3.5500	3.5500	-2.740%	12	452	-32.676%
2026-01-29	3.2500	3.7000	3.2500	3.6500	+21.667%	31	440	-34.521%
2026-01-28	3.1000	3.1000	3.0000	3.0000	-1.639%	7	429	-20.333%
2026-01-27	2.9000	3.0500	2.9000	3.0500	+8.929%	5	422	-21.639%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-7.285%	1	419	-14.643%
2026-01-21	2.9300	3.0500	2.9300	3.0200	+7.092%	40	418	-20.861%
2026-01-20	2.7000	2.8200	2.7000	2.8200	+10.588%	7	387	-15.248%
2026-01-15	2.4900	2.5500	2.4200	2.5500	+11.354%	12	386	-6.275%
2026-01-14	2.2900	2.2900	2.2900	2.2900	+4.091%	1	388	+4.367%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-6.383%	1	387	+8.636%
2025-12-31	2.3500	2.3500	2.3500	2.3500	+12.440%	1	387	+1.702%
2025-12-26	2.0900	2.0900	2.0900	2.0900	-7.930%	8	387	+14.354%
2025-12-23	2.2700	2.2700	2.2700	2.2700	+1.339%	4	383	+5.286%
2025-12-22	2.2400	2.2400	2.2400	2.2400	-15.472%	1	383	+6.696%
2025-12-17	2.8400	2.8500	2.6500	2.6500	0.000%	18	384	-9.811%
2025-12-12	2.7000	2.7000	2.5200	2.6500	+21.560%	17	381	-9.811%
2025-12-11	2.6000	2.6000	2.1700	2.1800	+1.395%	115	364	+9.633%
2025-12-09	2.1500	2.1500	2.1500	2.1500	-14.000%	12	342	+11.163%
2025-11-26	2.2700	2.5000	2.1700	2.5000	-11.972%	13	327	-4.400%
2025-11-25	2.9800	2.9800	2.8400	2.8400	-2.069%	5	327	-15.845%
2025-11-21	2.4900	2.9000	2.4900	2.9000	+45.000%	22	323	-17.586%
2025-11-20	1.6300	2.0000	1.6300	2.0000	+14.286%	3	328	+19.500%
2025-11-14	1.7500	1.7500	1.7500	1.7500	-2.778%	2	328	+36.571%
2025-11-13	1.6700	1.8000	1.6700	1.8000	+21.622%	10	326	+32.778%
2025-11-12	1.4700	1.4800	1.4000	1.4800	+4.225%	7	316	+61.486%
2025-11-11	1.4300	1.4400	1.4200	1.4200	+4.412%	52	310	+68.310%
2025-11-07	1.3600	1.3600	1.3600	1.3600	+6.250%	11	259	+75.735%
2025-11-06	1.2900	1.2900	1.2700	1.2800	+5.785%	40	270	+86.719%
2025-11-05	1.2500	1.2500	1.2100	1.2100	-13.571%	31	261	+97.521%
2025-11-03	1.4000	1.4000	1.4000	1.4000	+3.704%	10	265	+70.714%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-28.571%	1	265	+77.037%
2025-10-15	1.8900	1.8900	1.8900	1.8900	+127.711%	4	264	+26.455%
2025-09-16	0.9300	0.9300	0.8300	0.8300	-2.353%	2	264	+187.952%
2025-09-15	0.8800	0.9500	0.8400	0.8500	-3.409%	23	263	+181.176%
2025-09-12	0.8900	0.9400	0.8600	0.8800	+18.919%	18	249	+171.591%
2025-09-11	0.8000	0.8000	0.7300	0.7400	-9.756%	12	243	+222.973%
2025-09-10	0.7900	0.8800	0.6900	0.8200	-31.667%	425	239	+191.463%
2025-09-05	1.2000	1.2000	1.2000	1.2000	-4.000%	1	16	+99.167%
2025-08-04	1.2500	1.2500	1.2500	1.2500	+12,400.000%	2	15	+91.200%
2025-07-10	0.0100	0.0100	0.0100	0.0100	-99.412%	5	13	+23,800.000%
2025-07-02	1.2600	1.7000	1.2600	1.7000	+25.000%	9	17	+40.588%
2025-06-24	1.3600	1.3600	1.3600	1.3600	+0.741%	2	8	+75.735%
2025-06-23	1.3500	1.3500	1.3500	1.3500	-10.000%	4	6	+77.037%
2025-06-20	1.5000	1.5000	1.5000	1.5000	+14.504%	2	2	+59.333%
2025-06-12	1.3100	1.3100	1.3100	1.3100	0.000%	1	1	+82.443%