Dark

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

EOD

Jul 1, 2026

3.75+2.740%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7900	3.7900	3.4500	3.7500	+2.740%	7	1,094	0.000%
2026-06-30	3.5500	3.6500	3.5500	3.6500	+1.389%	43	1,091	+2.740%
2026-06-29	3.5000	3.6000	3.4000	3.6000	+7.463%	32	1,082	+4.167%
2026-06-26	3.3500	3.3500	3.3500	3.3500	+12.416%	1	1,070	+11.940%
2026-06-24	2.4700	2.9800	2.4700	2.9800	+32.444%	11	1,070	+25.839%
2026-06-23	2.2500	2.2500	2.2500	2.2500	+13.636%	1	1,060	+66.667%
2026-06-22	1.9800	1.9800	1.9800	1.9800	+4.762%	14	1,059	+89.394%
2026-06-17	1.8900	1.8900	1.8900	1.8900	-0.526%	1	1,088	+98.413%
2026-06-15	1.7900	1.9000	1.7900	1.9000	-5.473%	31	1,088	+97.368%
2026-06-12	2.0100	2.0100	2.0100	2.0100	-11.454%	1	1,088	+86.567%
2026-06-11	2.1500	2.4100	2.1500	2.2700	+19.474%	17	1,088	+65.198%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+5.556%	30	1,084	+97.368%
2026-06-09	1.7100	1.8000	1.7100	1.8000	0.000%	2	1,084	+108.333%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+22.449%	1	1,084	+108.333%
2026-06-05	1.5600	1.5600	1.4700	1.4700	-10.909%	2	1,084	+155.102%
2026-06-04	1.6500	1.6500	1.6500	1.6500	-5.172%	5	1,084	+127.273%
2026-06-03	1.6300	1.7500	1.6300	1.7400	+25.180%	4	1,079	+115.517%
2026-06-02	1.5000	1.5000	1.3900	1.3900	-22.778%	13	1,077	+169.784%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+4.651%	5	1,077	+108.333%
2026-05-28	1.7200	1.7200	1.7200	1.7200	-15.271%	10	1,077	+118.023%
2026-05-27	2.0000	2.0300	2.0000	2.0300	-13.617%	35	1,072	+84.729%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+4.911%	8	1,072	+59.574%
2026-05-18	2.2400	2.2400	2.2400	2.2400	-1.322%	1	1,072	+67.411%
2026-05-11	2.3000	2.4400	2.2500	2.2700	-10.980%	13	1,072	+65.198%
2026-05-07	2.3200	2.5500	2.3200	2.5500	+4.082%	14	1,066	+47.059%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-2.000%	5	1,066	+53.061%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-19.872%	1	1,069	+50.000%
2026-05-01	2.9000	3.1200	2.7000	3.1200	+1.299%	22	1,066	+20.192%
2026-04-28	3.0000	3.0800	3.0000	3.0800	+19.380%	2	1,066	+21.753%
2026-04-23	2.5000	2.5800	2.5000	2.5800	+29.000%	6	1,064	+45.349%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-23.372%	1	1,063	+87.500%
2026-04-17	2.3900	2.6100	2.3900	2.6100	-2.974%	14	1,063	+43.678%
2026-04-16	2.7000	2.7000	2.5800	2.6900	-19.701%	20	1,067	+39.405%
2026-04-14	3.5000	3.5000	3.3500	3.3500	-25.556%	5	1,056	+11.940%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+15.385%	2	1,057	-16.667%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-16.129%	1	1,057	-3.846%
2026-04-06	4.0000	4.6500	4.0000	4.6500	-7.000%	21	1,058	-19.355%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-1.575%	2	1,038	-25.000%
2026-03-30	5.2000	5.2000	5.0800	5.0800	+18.140%	13	1,040	-26.181%
2026-03-23	3.8000	4.3000	3.8000	4.3000	+10.256%	37	1,029	-12.791%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-3.465%	10	1,009	-3.846%
2026-03-18	4.0000	4.0400	4.0000	4.0400	+7.733%	10	1,008	-7.178%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+7.143%	15	1,008	0.000%
2026-03-11	3.5000	3.5400	3.5000	3.5000	-24.731%	22	993	+7.143%
2026-03-09	4.6500	4.6500	4.6500	4.6500	-7.000%	10	982	-19.355%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+9.409%	1	982	-25.000%
2026-03-04	4.5300	4.5700	4.5300	4.5700	-4.792%	11	981	-17.943%
2026-03-03	5.0000	5.3500	4.7500	4.8000	+0.840%	414	978	-21.875%
2026-03-02	5.0000	5.1000	4.7500	4.7600	-4.800%	157	658	-21.218%
2026-02-25	5.0500	5.0500	4.8500	5.0000	-2.344%	84	517	-25.000%
2026-02-24	5.5000	5.5000	5.1200	5.1200	-6.909%	9	517	-26.758%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+15.789%	1	516	-31.818%
2026-02-20	4.4000	4.7500	4.4000	4.7500	+9.195%	7	516	-21.053%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-5.640%	15	509	-13.793%
2026-02-17	4.6000	4.6500	4.6000	4.6100	+8.471%	20	504	-18.655%
2026-02-10	4.2300	4.2500	4.2300	4.2500	-5.556%	2	503	-11.765%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-15.094%	1	503	-16.667%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-0.563%	1	503	-29.245%
2026-02-05	4.9000	5.5500	4.8800	5.3300	+7.677%	28	504	-29.644%
2026-02-04	4.5100	4.9500	4.5100	4.9500	+13.272%	6	496	-24.242%
2026-02-03	3.6000	4.4000	3.6000	4.3700	+18.108%	35	492	-14.188%
2026-02-02	3.7500	3.7500	3.6000	3.7000	+4.225%	12	463	+1.351%
2026-01-30	3.5500	3.5500	3.5500	3.5500	-2.740%	12	452	+5.634%
2026-01-29	3.2500	3.7000	3.2500	3.6500	+21.667%	31	440	+2.740%
2026-01-28	3.1000	3.1000	3.0000	3.0000	-1.639%	7	429	+25.000%
2026-01-27	2.9000	3.0500	2.9000	3.0500	+8.929%	5	422	+22.951%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-7.285%	1	419	+33.929%
2026-01-21	2.9300	3.0500	2.9300	3.0200	+7.092%	40	418	+24.172%
2026-01-20	2.7000	2.8200	2.7000	2.8200	+10.588%	7	387	+32.979%
2026-01-15	2.4900	2.5500	2.4200	2.5500	+11.354%	12	386	+47.059%
2026-01-14	2.2900	2.2900	2.2900	2.2900	+4.091%	1	388	+63.755%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-6.383%	1	387	+70.455%
2025-12-31	2.3500	2.3500	2.3500	2.3500	+12.440%	1	387	+59.574%
2025-12-26	2.0900	2.0900	2.0900	2.0900	-7.930%	8	387	+79.426%
2025-12-23	2.2700	2.2700	2.2700	2.2700	+1.339%	4	383	+65.198%
2025-12-22	2.2400	2.2400	2.2400	2.2400	-15.472%	1	383	+67.411%
2025-12-17	2.8400	2.8500	2.6500	2.6500	0.000%	18	384	+41.509%
2025-12-12	2.7000	2.7000	2.5200	2.6500	+21.560%	17	381	+41.509%
2025-12-11	2.6000	2.6000	2.1700	2.1800	+1.395%	115	364	+72.018%
2025-12-09	2.1500	2.1500	2.1500	2.1500	-14.000%	12	342	+74.419%
2025-11-26	2.2700	2.5000	2.1700	2.5000	-11.972%	13	327	+50.000%
2025-11-25	2.9800	2.9800	2.8400	2.8400	-2.069%	5	327	+32.042%
2025-11-21	2.4900	2.9000	2.4900	2.9000	+45.000%	22	323	+29.310%
2025-11-20	1.6300	2.0000	1.6300	2.0000	+14.286%	3	328	+87.500%
2025-11-14	1.7500	1.7500	1.7500	1.7500	-2.778%	2	328	+114.286%
2025-11-13	1.6700	1.8000	1.6700	1.8000	+21.622%	10	326	+108.333%
2025-11-12	1.4700	1.4800	1.4000	1.4800	+4.225%	7	316	+153.378%
2025-11-11	1.4300	1.4400	1.4200	1.4200	+4.412%	52	310	+164.085%
2025-11-07	1.3600	1.3600	1.3600	1.3600	+6.250%	11	259	+175.735%
2025-11-06	1.2900	1.2900	1.2700	1.2800	+5.785%	40	270	+192.969%
2025-11-05	1.2500	1.2500	1.2100	1.2100	-13.571%	31	261	+209.917%
2025-11-03	1.4000	1.4000	1.4000	1.4000	+3.704%	10	265	+167.857%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-28.571%	1	265	+177.778%
2025-10-15	1.8900	1.8900	1.8900	1.8900	+127.711%	4	264	+98.413%
2025-09-16	0.9300	0.9300	0.8300	0.8300	-2.353%	2	264	+351.807%
2025-09-15	0.8800	0.9500	0.8400	0.8500	-3.409%	23	263	+341.176%
2025-09-12	0.8900	0.9400	0.8600	0.8800	+18.919%	18	249	+326.136%
2025-09-11	0.8000	0.8000	0.7300	0.7400	-9.756%	12	243	+406.757%
2025-09-10	0.7900	0.8800	0.6900	0.8200	-31.667%	425	239	+357.317%
2025-09-05	1.2000	1.2000	1.2000	1.2000	-4.000%	1	16	+212.500%
2025-08-04	1.2500	1.2500	1.2500	1.2500	+12,400.000%	2	15	+200.000%
2025-07-10	0.0100	0.0100	0.0100	0.0100	-99.412%	5	13	+37,400.000%
2025-07-02	1.2600	1.7000	1.2600	1.7000	+25.000%	9	17	+120.588%
2025-06-24	1.3600	1.3600	1.3600	1.3600	+0.741%	2	8	+175.735%
2025-06-23	1.3500	1.3500	1.3500	1.3500	-10.000%	4	6	+177.778%
2025-06-20	1.5000	1.5000	1.5000	1.5000	+14.504%	2	2	+150.000%
2025-06-12	1.3100	1.3100	1.3100	1.3100	0.000%	1	1	+186.260%