Dark

ORCL20270617P85
ORCL Jun 17 2027 85.00 Put (ORCL270617P00085000)
option OPRA

EOD

Aug 27, 2026

4.65-5.102%(-0.25)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.6000	4.8200	4.6000	4.6500	-5.102%	46	1,379	0.000%
2026-08-26	4.9500	4.9500	4.9000	4.9000	-8.411%	44	1,367	-5.102%
2026-08-25	5.3500	5.4000	5.1500	5.3500	-2.194%	13	1,359	-13.084%
2026-08-24	5.8000	5.8000	5.4700	5.4700	+1.862%	6	1,358	-14.991%
2026-08-21	5.4600	5.4900	5.3000	5.3700	-5.789%	29	1,356	-13.408%
2026-08-20	5.7000	5.7000	5.7000	5.7000	+2.703%	60	1,350	-18.421%
2026-08-19	5.4500	5.5500	5.4000	5.5500	-0.893%	77	1,290	-16.216%
2026-08-18	5.5800	5.6000	5.5000	5.6000	+3.704%	154	1,227	-16.964%
2026-08-17	5.5100	5.5300	5.3300	5.4000	+3.846%	50	1,205	-13.889%
2026-08-14	5.2000	5.2500	5.2000	5.2000	+1.961%	107	1,157	-10.577%
2026-08-13	5.1000	5.1000	5.1000	5.1000	-9.414%	1	1,051	-8.824%
2026-08-12	5.7500	5.7500	5.4500	5.6300	-10.635%	14	1,051	-17.407%
2026-08-11	6.3300	6.3300	6.3000	6.3000	+0.800%	2	1,046	-26.190%
2026-08-10	6.0000	6.2500	6.0000	6.2500	-8.759%	2	1,045	-25.600%
2026-08-07	7.2500	7.4000	6.8500	6.8500	-6.803%	67	1,047	-32.117%
2026-08-06	7.8000	7.8000	7.3500	7.3500	0.000%	32	1,065	-36.735%
2026-08-05	7.5600	7.6900	7.3500	7.3500	+2.083%	11	1,065	-36.735%
2026-08-04	7.6900	7.7500	7.2000	7.2000	-13.772%	19	1,067	-35.417%
2026-08-03	8.8100	8.8800	8.3400	8.3500	-16.750%	22	1,057	-44.311%
2026-07-31	10.2000	10.2000	10.0300	10.0300	-5.377%	11	1,062	-53.639%
2026-07-30	10.4400	10.6000	10.4400	10.6000	-10.169%	2	1,063	-56.132%
2026-07-29	11.5100	12.3700	11.5100	11.8000	+3.057%	88	1,063	-60.593%
2026-07-28	12.0000	12.4800	11.4500	11.4500	-1.293%	17	1,032	-59.389%
2026-07-27	11.6100	11.6100	11.6000	11.6000	-9.868%	18	1,024	-59.914%
2026-07-24	11.7000	12.8700	11.7000	12.8700	+8.333%	39	1,018	-63.869%
2026-07-23	10.1500	11.8800	10.1500	11.8800	+9.493%	153	1,000	-60.859%
2026-07-22	10.3000	10.9000	10.3000	10.8500	+1.878%	72	865	-57.143%
2026-07-21	10.6500	10.6500	10.6500	10.6500	-5.669%	2	871	-56.338%
2026-07-20	10.0000	11.3000	10.0000	11.2900	+13.240%	81	871	-58.813%
2026-07-17	10.3000	10.4000	9.5500	9.9700	-1.287%	54	883	-53.360%
2026-07-16	9.6000	10.1000	9.5100	10.1000	+14.773%	105	904	-53.960%
2026-07-15	8.8000	8.8000	8.8000	8.8000	-5.882%	40	919	-47.159%
2026-07-14	9.3000	9.3500	9.1000	9.3500	+3.659%	103	879	-50.267%
2026-07-13	8.2500	9.0200	8.2500	9.0200	+21.563%	66	868	-48.448%
2026-07-10	7.2200	7.7000	7.2000	7.4200	+5.849%	203	841	-37.332%
2026-07-09	6.9400	7.0100	6.9400	7.0100	-11.824%	2	872	-33.666%
2026-07-08	7.8000	7.9500	7.7000	7.9500	+10.417%	34	873	-41.509%
2026-07-06	7.3000	7.3000	7.1500	7.2000	-4.000%	86	842	-35.417%
2026-07-02	7.3500	7.5000	7.3500	7.5000	+11.940%	62	751	-38.000%
2026-07-01	6.2500	6.7000	6.2500	6.7000	+1.362%	14	751	-30.597%
2026-06-30	6.7400	6.7400	6.6100	6.6100	+1.692%	4	738	-29.652%
2026-06-29	6.3000	6.5000	6.3000	6.5000	+5.691%	36	735	-28.462%
2026-06-26	6.1500	6.1500	6.1500	6.1500	+3.361%	22	705	-24.390%
2026-06-25	5.7500	5.9500	5.7500	5.9500	+8.775%	11	698	-21.849%
2026-06-24	5.4700	5.4700	5.4700	5.4700	+31.807%	12	687	-14.991%
2026-06-11	4.1000	4.6900	4.1000	4.1500	+22.059%	8	679	+12.048%
2026-06-08	3.5800	3.5800	3.4000	3.4000	+32.813%	4	678	+36.765%
2026-06-02	2.5600	2.5600	2.5600	2.5600	-14.667%	15	676	+81.641%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-3.537%	2	689	+55.000%
2026-05-29	3.1800	3.1800	3.1000	3.1100	-24.146%	20	689	+49.518%
2026-05-20	4.1000	4.1200	4.0000	4.1000	+1.485%	241	669	+13.415%
2026-05-13	4.0400	4.0400	4.0400	4.0400	-1.463%	1	490	+15.099%
2026-05-11	4.0500	4.1000	4.0500	4.1000	+1.485%	2	490	+13.415%
2026-04-22	4.0400	4.0400	4.0400	4.0400	-11.983%	2	491	+15.099%
2026-04-16	4.5900	4.5900	4.5900	4.5900	-11.731%	1	489	+1.307%
2026-04-15	5.2000	5.2000	5.2000	5.2000	-13.333%	1	490	-10.577%
2026-04-14	5.9500	6.0000	5.9000	6.0000	-4.762%	6	490	-22.500%
2026-03-11	5.5000	6.3000	5.5000	6.3000	-25.444%	4	489	-26.190%
2026-03-09	8.3100	8.4500	8.3100	8.4500	+16.391%	80	488	-44.970%
2026-03-05	7.2600	7.2600	7.2600	7.2600	-14.588%	20	503	-35.950%
2026-02-27	8.8000	8.8000	8.5000	8.5000	+2.533%	4	493	-45.294%
2026-02-26	8.7000	8.7000	8.2900	8.2900	+0.242%	22	493	-43.908%
2026-02-25	8.2700	8.2700	8.2700	8.2700	-17.051%	10	488	-43.773%
2026-02-23	9.9700	9.9700	9.9700	9.9700	+36.951%	9	488	-53.360%
2026-02-18	7.2800	7.2800	7.2800	7.2800	-4.211%	20	479	-36.126%
2026-02-11	7.3000	7.6000	7.3000	7.6000	+4.396%	3	473	-38.816%
2026-02-09	7.2800	7.2800	7.2800	7.2800	-22.963%	20	473	-36.126%
2026-02-05	9.4500	9.4500	9.4500	9.4500	+85.294%	16	473	-50.794%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+31.105%	1	458	-8.824%
2025-12-31	3.8500	3.8900	3.8500	3.8900	+4.011%	450	85	+19.537%
2025-12-30	3.7000	3.7500	3.7000	3.7400	-10.952%	20	85	+24.332%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+9.091%	2	95	+10.714%
2025-12-11	3.8500	3.8500	3.8500	3.8500	+6.944%	35	93	+20.779%
2025-12-08	3.6400	3.6400	3.6000	3.6000	-2.703%	2	94	+29.167%
2025-12-05	4.2500	4.2500	3.7000	3.7000	-9.756%	5	94	+25.676%
2025-12-03	4.1000	4.1000	4.1000	4.1000	-6.818%	2	92	+13.415%
2025-12-01	4.4700	4.4900	4.3500	4.4000	-1.124%	34	90	+5.682%
2025-11-26	4.4000	4.4500	4.3500	4.4500	-5.319%	11	87	+4.494%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+20.513%	2	87	-1.064%
2025-11-20	3.9000	3.9000	3.9000	3.9000	+85.714%	17	85	+19.231%
2025-09-30	2.1000	2.1000	2.1000	2.1000	+61.538%	1	72	+121.429%
2025-09-11	1.3000	1.3000	1.3000	1.3000	-31.217%	1	71	+257.692%
2025-08-13	1.8900	1.8900	1.8900	1.8900	-18.884%	2	71	+146.032%
2025-08-11	2.3300	2.3300	2.3300	2.3300	+4.018%	1	69	+99.571%
2025-07-02	2.2400	2.2400	2.2400	2.2400	-8.943%	39	69	+107.589%
2025-06-27	2.4600	2.4600	2.4600	2.4600	-40.000%	1	30	+89.024%
2025-05-29	3.9000	4.1000	3.9000	4.1000	-9.890%	29	29	+13.415%
2025-05-12	4.5500	4.5500	4.5500	4.5500	-18.018%	1	3	+2.198%
2025-05-07	5.5500	5.5500	5.5500	5.5500	+2.778%	1	2	-16.216%
2025-05-05	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-13.889%