Dark

ORCL20270617P80
ORCL Jun 17 2027 80.00 Put (ORCL270617P00080000)
option OPRA

EOD

Aug 27, 2026

3.72-4.124%(-0.16)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.8300	3.9100	3.7000	3.7200	-4.124%	41	2,483	0.000%
2026-08-26	4.0000	4.0000	3.8800	3.8800	-9.767%	23	2,488	-4.124%
2026-08-25	4.3000	4.3000	4.3000	4.3000	-6.926%	5	2,465	-13.488%
2026-08-24	4.6000	4.6200	4.4900	4.6200	+6.697%	7	2,464	-19.481%
2026-08-21	4.3900	4.4200	4.2600	4.3300	-6.277%	25	2,457	-14.088%
2026-08-20	4.6000	4.7500	4.4500	4.6200	+3.820%	481	2,460	-19.481%
2026-08-19	4.7700	4.9000	4.4000	4.4500	-0.447%	214	1,989	-16.404%
2026-08-18	4.5100	4.5100	4.4500	4.4700	+2.759%	13	1,797	-16.779%
2026-08-17	4.4000	4.4000	4.3500	4.3500	-2.247%	45	1,797	-14.483%
2026-08-14	4.2400	4.4500	4.1800	4.4500	+9.877%	13	1,805	-16.404%
2026-08-13	4.0500	4.0500	4.0500	4.0500	-8.989%	1	1,802	-8.148%
2026-08-12	4.7000	4.7000	4.4000	4.4500	-14.423%	17	1,801	-16.404%
2026-08-11	5.2000	5.5100	5.2000	5.2000	+4.000%	67	1,801	-28.462%
2026-08-10	5.4500	5.4500	5.0000	5.0000	-12.281%	24	1,790	-25.600%
2026-08-07	6.2000	6.2000	5.7000	5.7000	-11.628%	12	1,796	-34.737%
2026-08-06	6.4500	6.4500	6.4500	6.4500	+3.698%	1	1,796	-42.326%
2026-08-05	6.3500	6.3800	6.2200	6.2200	+5.068%	3	1,796	-40.193%
2026-08-04	6.3000	6.3000	5.9200	5.9200	-13.577%	19	1,798	-37.162%
2026-08-03	7.4500	7.4500	6.8500	6.8500	-16.463%	21	1,804	-45.693%
2026-07-31	8.2600	8.2600	8.2000	8.2000	-1.205%	13	1,811	-54.634%
2026-07-30	8.8000	8.9000	8.3000	8.3000	-17.822%	124	1,803	-55.181%
2026-07-29	10.1000	10.1000	10.1000	10.1000	+6.428%	1	1,765	-63.168%
2026-07-28	10.6100	10.6100	9.4900	9.4900	-3.163%	8	1,764	-60.801%
2026-07-27	8.7500	10.0000	8.7500	9.8000	-10.092%	1,276	1,759	-62.041%
2026-07-24	10.2000	10.9000	10.0000	10.9000	+8.458%	82	545	-65.872%
2026-07-23	9.7000	10.0500	9.6000	10.0500	+10.197%	134	482	-62.985%
2026-07-22	9.1200	9.1200	9.1200	9.1200	+5.069%	3	366	-59.211%
2026-07-21	8.8700	8.8700	8.6800	8.6800	-6.263%	11	365	-57.143%
2026-07-20	9.1500	9.2600	9.1500	9.2600	+10.766%	3	369	-59.827%
2026-07-17	8.4100	8.4100	8.1000	8.3600	-1.647%	5	368	-55.502%
2026-07-16	8.0300	8.5000	7.6900	8.5000	+18.881%	55	368	-56.235%
2026-07-15	7.1900	7.1900	7.1500	7.1500	-3.378%	3	313	-47.972%
2026-07-14	7.7500	7.7500	7.4000	7.4000	+3.497%	52	315	-49.730%
2026-07-13	6.8000	7.1500	6.8000	7.1500	+15.323%	47	276	-47.972%
2026-07-10	6.2000	6.2000	6.1300	6.2000	-6.061%	13	260	-40.000%
2026-07-08	6.0500	6.6000	6.0500	6.6000	+3.125%	17	247	-43.636%
2026-07-07	6.4600	6.4600	6.4000	6.4000	+7.563%	15	236	-41.875%
2026-07-06	5.9500	5.9500	5.9500	5.9500	-7.752%	32	222	-37.479%
2026-07-02	6.2000	6.4500	6.2000	6.4500	+17.916%	21	201	-42.326%
2026-07-01	5.5600	5.6000	5.4700	5.4700	+5.598%	8	201	-31.993%
2026-06-26	4.9300	5.1800	4.9300	5.1800	+7.917%	6	194	-28.185%
2026-06-25	4.8000	4.8000	4.8000	4.8000	+21.519%	1	189	-22.500%
2026-06-24	4.3000	4.3000	3.9500	3.9500	+38.596%	20	188	-5.823%
2026-06-15	2.8500	2.8500	2.8500	2.8500	-14.414%	13	159	+30.526%
2026-06-11	3.3900	3.5000	3.3300	3.3300	+30.588%	23	159	+11.712%
2026-06-05	2.6000	2.6000	2.5500	2.5500	+3.239%	4	146	+45.882%
2026-06-03	2.4500	2.4700	2.4500	2.4700	+12.273%	3	146	+50.607%
2026-06-02	2.4700	2.4700	2.2000	2.2000	-38.375%	60	147	+69.091%
2026-05-12	3.4000	3.7500	3.4000	3.5700	-5.053%	12	164	+4.202%
2026-05-04	3.7000	4.0000	3.7000	3.7600	-6.000%	9	155	-1.064%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-1.235%	1	146	-7.000%
2026-04-16	4.0500	4.0500	4.0500	4.0500	-18.675%	3	146	-8.148%
2026-04-14	4.7000	5.0500	4.7000	4.9800	-17.000%	21	146	-25.301%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-1.639%	1	138	-38.000%
2026-04-08	6.1200	6.2300	6.1000	6.1000	-13.475%	3	137	-39.016%
2026-03-27	7.0500	7.0500	7.0500	7.0500	+15.008%	5	136	-47.234%
2026-03-20	6.1000	6.1300	6.0500	6.1300	-24.785%	22	131	-39.315%
2026-02-23	8.1500	8.1500	8.1500	8.1500	+16.429%	2	111	-54.356%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+15.702%	1	111	-46.857%
2026-02-13	6.0500	6.0500	6.0500	6.0500	-5.469%	1	109	-38.512%
2026-02-09	6.4000	6.4000	6.4000	6.4000	-20.000%	2	109	-41.875%
2026-02-05	7.5200	8.0000	7.0000	8.0000	+25.000%	6	111	-53.500%
2026-02-04	6.4000	6.4000	6.4000	6.4000	+6.667%	2	110	-41.875%
2026-02-03	6.0500	6.0500	5.6000	6.0000	+15.385%	4	108	-38.000%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-1.887%	15	108	-28.462%
2026-01-29	4.7000	5.3000	4.7000	5.3000	+26.190%	2	108	-29.811%
2026-01-28	4.2000	4.2000	4.2000	4.2000	-0.238%	1	107	-11.429%
2026-01-21	4.3000	4.3000	4.2100	4.2100	+3.951%	11	107	-11.639%
2026-01-20	3.8500	4.0500	3.8500	4.0500	+20.896%	51	98	-8.148%
2026-01-07	3.3500	3.3500	3.3000	3.3500	+5.016%	22	79	+11.045%
2025-12-30	3.1900	3.1900	3.1900	3.1900	-6.176%	5	67	+16.614%
2025-12-22	3.4000	3.4000	3.4000	3.4000	-7.357%	18	62	+9.412%
2025-12-16	3.6700	3.6700	3.6700	3.6700	+7.941%	4	62	+1.362%
2025-12-15	3.8400	3.8500	3.4000	3.4000	-9.333%	8	62	+9.412%
2025-12-12	3.7500	3.7500	3.7500	3.7500	+15.385%	1	61	-0.800%
2025-12-11	3.5600	3.6100	3.2500	3.2500	+19.926%	15	60	+14.462%
2025-12-10	2.7100	2.7100	2.7100	2.7100	-16.615%	1	50	+37.269%
2025-12-04	3.2500	3.2500	3.2500	3.2500	-18.342%	18	50	+14.462%
2025-11-25	3.9800	3.9800	3.9800	3.9800	+2.314%	15	38	-6.533%
2025-11-21	3.8900	3.8900	3.8900	3.8900	+72.124%	1	23	-4.370%
2025-11-20	2.2600	2.2600	2.2600	2.2600	+7.619%	1	22	+64.602%
2025-11-12	2.0500	2.1000	2.0500	2.1000	+2.439%	2	22	+77.143%
2025-11-11	2.0500	2.0500	2.0500	2.0500	-2.381%	1	20	+81.463%
2025-10-30	2.1000	2.1000	2.1000	2.1000	+11.702%	1	20	+77.143%
2025-10-21	1.8400	1.8800	1.8400	1.8800	+5.618%	2	19	+97.872%
2025-09-30	1.7800	1.7800	1.7800	1.7800	+67.925%	1	19	+108.989%
2025-09-22	1.0600	1.0600	1.0600	1.0600	-3.636%	1	18	+250.943%
2025-09-10	1.0200	1.1200	1.0200	1.1000	-46.602%	6	17	+238.182%
2025-08-22	2.0600	2.0600	2.0600	2.0600	+15.730%	1	14	+80.583%
2025-08-04	1.7800	1.7800	1.7800	1.7800	+11.950%	2	13	+108.989%
2025-07-28	1.5900	1.5900	1.5900	1.5900	-14.973%	2	11	+133.962%
2025-07-02	1.8700	1.8700	1.8700	1.8700	-7.426%	3	9	+98.930%
2025-06-24	2.0200	2.0200	2.0200	2.0200	-3.810%	2	6	+84.158%
2025-06-23	2.1000	2.1000	2.1000	2.1000	-40.000%	1	4	+77.143%
2025-05-27	3.5000	3.5000	3.5000	3.5000	-2.778%	1	3	+6.286%
2025-05-19	3.6000	3.6000	3.6000	3.6000	-40.000%	2	2	+3.333%
2025-04-30	6.0000	6.0000	6.0000	6.0000	+7.143%	1	2	-38.000%
2025-04-28	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-33.571%