Dark

ORCL20270617P75
ORCL Jun 17 2027 75.00 Put (ORCL270617P00075000)
option OPRA

EOD

Aug 27, 2026

2.91-14.412%(-0.49)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.0600	3.1100	2.9100	2.9100	-14.412%	56	2,473	0.000%
2026-08-25	3.4500	3.4500	3.4000	3.4000	-1.163%	32	2,449	-14.412%
2026-08-21	3.5000	3.5000	3.3500	3.4400	-3.099%	20	2,436	-15.407%
2026-08-20	3.5500	3.5500	3.5500	3.5500	-1.389%	2	2,436	-18.028%
2026-08-19	3.6000	3.6000	3.5000	3.6000	-4.000%	76	2,434	-19.167%
2026-08-18	3.7500	3.7500	3.7500	3.7500	+8.696%	3	2,367	-22.400%
2026-08-17	3.5500	3.5600	3.4500	3.4500	+3.293%	66	2,367	-15.652%
2026-08-14	3.4100	3.4100	3.3000	3.3400	+3.086%	4	2,353	-12.874%
2026-08-13	3.2700	3.4500	3.2400	3.2400	-13.830%	4	2,357	-10.185%
2026-08-12	4.5100	4.5100	3.7000	3.7600	-11.529%	40	2,354	-22.606%
2026-08-11	4.4000	4.4000	4.2500	4.2500	+3.659%	15	2,374	-31.529%
2026-08-10	4.2500	4.6500	4.1000	4.1000	-12.206%	28	2,362	-29.024%
2026-08-07	4.8000	4.8000	4.6700	4.6700	-6.036%	5	2,363	-37.687%
2026-08-06	4.9700	4.9700	4.9700	4.9700	-4.423%	1	2,361	-41.449%
2026-08-05	5.5000	5.5000	5.2000	5.2000	-0.952%	7	2,361	-44.038%
2026-08-04	5.4500	5.4500	5.2300	5.2500	-7.080%	27	2,363	-44.571%
2026-08-03	6.1600	6.1600	5.6500	5.6500	-22.603%	18	2,363	-48.496%
2026-07-30	7.5000	7.5000	7.3000	7.3000	-14.420%	42	2,354	-60.137%
2026-07-29	8.2700	8.5300	8.2700	8.5300	+2.524%	2	2,314	-65.885%
2026-07-27	8.3200	8.3200	8.3200	8.3200	-5.776%	1	2,313	-65.024%
2026-07-24	8.6200	8.8300	8.6000	8.8300	+6.643%	15	2,314	-67.044%
2026-07-23	8.3000	8.3000	7.9500	8.2800	+10.400%	196	2,301	-64.855%
2026-07-22	7.4200	7.5100	7.4200	7.5000	-3.846%	12	2,109	-61.200%
2026-07-20	6.8600	7.8000	6.8600	7.8000	+15.044%	30	2,104	-62.692%
2026-07-16	6.3000	6.7800	6.3000	6.7800	+15.700%	5	2,083	-57.080%
2026-07-15	5.9700	6.2500	5.8600	5.8600	-7.132%	4	2,082	-50.341%
2026-07-14	6.3100	6.3100	6.3100	6.3100	+1.774%	1	2,083	-53.883%
2026-07-13	6.2000	6.2000	6.2000	6.2000	+36.264%	7	2,082	-53.065%
2026-07-09	4.5500	4.5500	4.5500	4.5500	-15.112%	1	2,075	-36.044%
2026-07-08	5.2500	5.3600	5.2500	5.3600	+6.773%	6	2,074	-45.709%
2026-07-06	5.0200	5.0200	5.0200	5.0200	+16.473%	1	2,072	-42.032%
2026-07-01	4.3100	4.3100	4.3100	4.3100	-3.146%	1	2,071	-32.483%
2026-06-30	4.3500	4.4500	4.3500	4.4500	+74.510%	3	2,070	-34.607%
2026-06-22	2.6200	2.6200	2.5500	2.5500	+10.870%	2	2,067	+14.118%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-23.333%	3	2,066	+26.522%
2026-06-11	2.6600	3.0000	2.6500	3.0000	+18.577%	13	2,066	-3.000%
2026-06-09	2.1800	2.5300	2.1800	2.5300	+5.858%	4	2,059	+15.020%
2026-06-05	2.3900	2.3900	2.3900	2.3900	+26.455%	2	2,059	+21.757%
2026-06-02	2.0400	2.3700	1.8900	1.8900	-7.805%	13	2,058	+53.968%
2026-05-29	2.1200	2.1300	2.0500	2.0500	-25.455%	4	2,067	+41.951%
2026-05-20	2.8500	2.8500	2.7500	2.7500	+5.769%	3	2,067	+5.818%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-11.263%	10	2,069	+11.923%
2026-05-12	2.9300	2.9300	2.9300	2.9300	-17.232%	212	2,030	-0.683%
2026-05-07	3.5400	3.5400	3.5400	3.5400	+18.792%	4	2,030	-17.797%
2026-05-05	2.9800	2.9800	2.9800	2.9800	-17.222%	1	2,026	-2.349%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,026	-19.167%
2026-04-17	3.2200	3.3000	3.2200	3.3000	-12.000%	2	2,025	-11.818%
2026-04-15	3.7500	3.7500	3.7500	3.7500	-9.639%	1	2,027	-22.400%
2026-04-14	4.2500	4.2500	4.1500	4.1500	-30.833%	14	2,028	-29.880%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+20.000%	3	2,027	-51.500%
2026-04-08	4.7000	5.0000	4.7000	5.0000	-9.747%	21	2,027	-41.800%
2026-04-06	5.6000	5.6000	5.5400	5.5400	-7.667%	77	2,023	-47.473%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+17.647%	5	2,003	-51.500%
2026-03-25	5.0500	5.1000	5.0500	5.1000	-3.774%	2	2,004	-42.941%
2026-03-24	5.3000	5.3000	5.3000	5.3000	+19.101%	1	2,002	-45.094%
2026-03-11	4.0000	4.4500	4.0000	4.4500	-19.091%	24	2,001	-34.607%
2026-03-09	5.5000	5.5000	5.5000	5.5000	+3.774%	7	2,009	-47.091%
2026-03-06	5.2500	5.3000	5.2500	5.3000	-10.924%	2	2,010	-45.094%
2026-02-25	5.9000	5.9500	5.9000	5.9500	-11.194%	10	2,003	-51.092%
2026-02-23	6.7000	6.7000	6.7000	6.7000	+25.234%	10	2,003	-56.567%
2026-02-11	5.3500	5.3500	5.3500	5.3500	+4.288%	2	2,003	-45.607%
2026-02-10	5.1200	5.1300	5.1200	5.1300	-2.657%	2	2,002	-43.275%
2026-02-09	5.4000	5.4000	5.2700	5.2700	-18.923%	11	2,001	-44.782%
2026-02-06	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,990	-55.231%
2026-02-05	6.4500	6.5300	6.4500	6.5000	+68.831%	1,820	1,989	-55.231%
2026-02-02	4.4000	4.4000	3.8500	3.8500	-7.674%	6	188	-24.416%
2026-01-30	4.0000	4.1700	4.0000	4.1700	+6.107%	2	193	-30.216%
2026-01-29	3.9000	3.9300	3.9000	3.9300	+15.588%	2	194	-25.954%
2026-01-28	3.4000	3.4000	3.4000	3.4000	0.000%	1	193	-14.412%
2026-01-20	3.3000	3.4000	3.3000	3.4000	+34.921%	11	192	-14.412%
2025-12-26	2.5200	2.5200	2.5200	2.5200	-4.906%	6	186	+15.476%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-13.115%	21	180	+9.811%
2025-12-19	2.9500	3.0500	2.9500	3.0500	-12.857%	2	159	-4.590%
2025-12-15	3.3000	3.5000	3.3000	3.5000	+7.692%	2	159	-16.857%
2025-12-12	2.9200	3.2500	2.9200	3.2500	+22.642%	2	158	-10.462%
2025-12-11	3.0500	3.1100	2.6500	2.6500	+15.721%	40	156	+9.811%
2025-12-10	2.2900	2.2900	2.2900	2.2900	-29.538%	1	149	+27.074%
2025-11-26	3.2500	3.2500	3.2500	3.2500	-13.333%	2	146	-10.462%
2025-11-24	3.7500	3.7500	3.7500	3.7500	+33.929%	7	146	-22.400%
2025-11-20	2.8000	2.8000	2.8000	2.8000	+35.922%	1	146	+3.929%
2025-11-14	2.2500	2.2500	1.9300	2.0600	+19.075%	9	146	+41.262%
2025-11-12	1.7300	1.7300	1.7300	1.7300	+15.333%	1	142	+68.208%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-12.791%	2	141	+94.000%
2025-11-07	1.7900	1.7900	1.7200	1.7200	+7.500%	3	139	+69.186%
2025-11-04	1.6200	1.6200	1.6000	1.6000	+7.383%	39	141	+81.875%
2025-10-28	1.4900	1.4900	1.4900	1.4900	-2.614%	1	115	+95.302%
2025-10-22	1.5300	1.5300	1.5300	1.5300	+10.870%	1	115	+90.196%
2025-10-01	1.3800	1.3800	1.3800	1.3800	-8.000%	1	115	+110.870%
2025-09-29	1.5000	1.5000	1.5000	1.5000	+25.000%	1	114	+94.000%
2025-09-24	1.2000	1.2000	1.2000	1.2000	+25.000%	1	113	+142.500%
2025-09-11	0.8800	0.9600	0.8000	0.9600	+3.226%	141	112	+203.125%
2025-09-10	1.0000	1.0000	0.9000	0.9300	-43.636%	15	43	+212.903%
2025-06-17	1.6500	1.6500	1.6500	1.6500	-46.774%	111	32	+76.364%
2025-05-12	3.1000	3.1000	3.1000	3.1000	-21.120%	111	111	-6.129%
2025-05-05	3.9300	3.9300	3.9300	3.9300	0.000%	1	1	-25.954%