Dark

ORCL20270617P90
ORCL Jun 17 2027 90.00 Put (ORCL270617P00090000)
option OPRA

EOD

Aug 27, 2026

5.75-2.542%(-0.15)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.6900	5.9400	5.6700	5.7500	-2.542%	47	5,892	0.000%
2026-08-26	6.2500	6.3000	5.9000	5.9000	-7.087%	25	5,892	-2.542%
2026-08-25	6.6000	6.6000	6.3500	6.3500	-6.618%	36	5,875	-9.449%
2026-08-24	7.0000	7.0900	6.8000	6.8000	+3.030%	12	5,848	-15.441%
2026-08-21	6.5000	6.7000	6.4000	6.6000	-4.348%	684	5,845	-12.879%
2026-08-20	7.0000	7.0000	6.9000	6.9000	+2.985%	2	5,311	-16.667%
2026-08-19	7.0000	7.0000	6.6500	6.7000	-0.741%	5	5,310	-14.179%
2026-08-18	6.8000	6.9500	6.7000	6.7500	+4.651%	486	5,306	-14.815%
2026-08-17	6.6500	6.8000	6.4500	6.4500	+4.032%	172	5,004	-10.853%
2026-08-14	6.2000	6.2000	6.2000	6.2000	-0.958%	2	4,902	-7.258%
2026-08-13	6.5000	6.5000	6.2600	6.2600	-5.438%	1,530	4,904	-8.147%
2026-08-12	6.6000	7.1500	6.6000	6.6200	-11.733%	13	5,574	-13.142%
2026-08-11	7.7400	7.7400	7.4800	7.5000	+2.740%	14	5,566	-23.333%
2026-08-10	7.7000	7.8100	7.3000	7.3000	-10.429%	418	5,561	-21.233%
2026-08-07	8.6900	8.6900	8.0500	8.1500	-6.322%	41	5,148	-29.448%
2026-08-06	9.2000	9.2500	8.6600	8.7000	-1.136%	115	5,185	-33.908%
2026-08-05	8.8100	9.2500	8.8000	8.8000	+0.228%	44	5,175	-34.659%
2026-08-04	9.3000	9.3000	8.7800	8.7800	-9.016%	12	5,180	-34.510%
2026-08-03	10.4500	10.4500	9.6500	9.6500	-17.096%	6	5,174	-40.415%
2026-07-31	11.5500	11.9700	11.2500	11.6400	-2.594%	7	5,176	-50.601%
2026-07-30	12.6700	12.6700	11.9500	11.9500	-17.014%	21	5,177	-51.883%
2026-07-29	13.8000	14.4000	13.8000	14.4000	+10.176%	72	5,172	-60.069%
2026-07-28	14.5300	14.8000	13.0700	13.0700	-3.328%	51	5,136	-56.006%
2026-07-27	13.0500	13.9500	13.0500	13.5200	-8.956%	363	5,124	-57.470%
2026-07-24	13.5000	14.8500	13.5000	14.8500	+8.791%	884	4,927	-61.279%
2026-07-23	12.9700	13.8800	12.9700	13.6500	+8.333%	157	4,269	-57.875%
2026-07-22	12.0000	12.6000	11.8200	12.6000	+3.533%	14	4,281	-54.365%
2026-07-21	12.5000	12.5000	12.1700	12.1700	-7.099%	13	4,286	-52.753%
2026-07-20	11.9000	13.1000	11.9000	13.1000	+14.311%	1,481	4,287	-56.107%
2026-07-17	11.9000	12.3000	10.9000	11.4600	-4.500%	1,251	5,536	-49.825%
2026-07-16	11.1700	12.0000	11.1700	12.0000	+15.385%	117	4,358	-52.083%
2026-07-15	10.4600	10.5000	10.0800	10.4000	-4.762%	72	4,392	-44.712%
2026-07-14	11.0000	11.0000	10.5000	10.9200	+7.059%	74	4,389	-47.344%
2026-07-13	9.6500	10.2000	9.6500	10.2000	+15.909%	82	4,373	-43.627%
2026-07-10	8.6500	9.2000	8.6500	8.8000	+2.088%	281	4,299	-34.659%
2026-07-09	8.3500	8.6200	8.3500	8.6200	-8.298%	12	4,447	-33.295%
2026-07-08	9.2500	9.4100	9.2000	9.4000	+9.942%	90	4,447	-38.830%
2026-07-06	8.6500	8.7500	8.5500	8.5500	-6.147%	105	4,370	-32.749%
2026-07-02	8.3700	9.1100	8.3000	9.1100	+12.054%	35	4,250	-36.883%
2026-07-01	7.9500	8.1300	7.9000	8.1300	+8.400%	284	4,250	-29.274%
2026-06-29	6.7000	7.5300	6.7000	7.5000	+0.671%	56	4,196	-23.333%
2026-06-26	7.3500	7.4500	7.3500	7.4500	+3.472%	67	4,177	-22.819%
2026-06-25	7.1500	7.2000	7.1000	7.2000	+33.333%	88	4,121	-20.139%
2026-06-23	5.2000	5.4000	5.2000	5.4000	+30.120%	21	4,035	+6.481%
2026-06-16	4.3800	4.3800	4.1300	4.1500	+3.750%	53	4,035	+38.554%
2026-06-15	4.3000	4.3300	3.9600	4.0000	-19.192%	97	4,035	+43.750%
2026-06-11	5.0000	5.3500	4.7500	4.9500	+19.277%	45	4,035	+16.162%
2026-06-09	4.1000	4.1500	4.1000	4.1500	+3.234%	10	4,004	+38.554%
2026-06-08	3.9000	4.1900	3.9000	4.0200	+0.500%	54	4,004	+43.035%
2026-06-05	3.5000	4.0000	3.5000	4.0000	+17.647%	33	3,953	+43.750%
2026-06-03	4.0000	4.0000	3.4000	3.4000	-1.449%	60	3,933	+69.118%
2026-06-01	3.4500	3.4500	3.4500	3.4500	-27.368%	2	3,873	+66.667%
2026-05-13	4.7500	4.7500	4.7500	4.7500	-1.042%	10	3,873	+21.053%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-1.235%	2	3,863	+19.792%
2026-05-08	4.8600	4.8600	4.8600	4.8600	-11.636%	1	3,862	+18.313%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-8.333%	60	3,862	+4.545%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-6.250%	10	3,792	-4.167%
2026-04-28	6.7500	6.7500	6.4000	6.4000	+13.475%	20	3,792	-10.156%
2026-04-24	5.6400	5.6400	5.6400	5.6400	-0.177%	1	3,772	+1.950%
2026-04-16	5.6400	5.6500	5.6400	5.6500	-39.572%	2	3,772	+1.770%
2026-04-13	9.3500	9.3500	9.3500	9.3500	+2.186%	1	3,772	-38.503%
2026-04-09	9.1500	9.1500	9.1500	9.1500	+2.235%	15	3,772	-37.158%
2026-04-02	9.3000	9.3000	8.9500	8.9500	+11.875%	8	3,757	-35.754%
2026-03-23	8.0000	8.0000	8.0000	8.0000	0.000%	1	3,757	-28.125%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-9.605%	20	3,757	-28.125%
2026-03-10	8.8500	8.8500	8.8500	8.8500	-9.694%	2	3,737	-35.028%
2026-02-26	9.7000	9.8000	9.7000	9.8000	+2.083%	20	3,737	-41.327%
2026-02-25	9.6500	9.6500	9.5500	9.6000	-13.514%	21	3,738	-40.104%
2026-02-23	11.1000	11.1000	11.1000	11.1000	+23.333%	1	3,738	-48.198%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+8.434%	20	3,738	-36.111%
2026-02-13	8.5000	8.5000	8.3000	8.3000	-22.791%	40	3,678	-30.723%
2026-02-06	10.7500	10.7500	10.7500	10.7500	+31.098%	1	3,678	-46.512%
2026-02-03	8.2000	8.2500	8.1500	8.2000	+9.333%	14	3,678	-29.878%
2026-02-02	7.5000	7.5000	7.5000	7.5000	-0.266%	50	3,678	-23.333%
2026-01-29	7.5200	7.5200	7.5200	7.5200	+25.333%	1	3,628	-23.537%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+22.200%	1	3,627	-4.167%
2026-01-15	4.7300	4.9100	4.7300	4.9100	+0.204%	2	3,627	+17.108%
2026-01-14	4.5100	5.5000	4.5100	4.9000	+6.061%	202	3,627	+17.347%
2025-12-29	4.5800	4.6200	4.5800	4.6200	+3.820%	2	3,528	+24.459%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-19.091%	1	3,528	+29.213%
2025-12-18	5.7500	5.7500	5.5000	5.5000	-5.172%	31	3,528	+4.545%
2025-12-17	5.8000	5.8000	5.8000	5.8000	+12.621%	2	3,506	-0.862%
2025-12-12	5.1000	5.1500	5.1000	5.1500	+32.051%	15	3,506	+11.650%
2025-12-10	3.9400	3.9400	3.9000	3.9000	-2.500%	2	3,506	+47.436%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-16.667%	1	3,505	+43.750%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-4.950%	1	3,506	+19.792%
2025-12-02	5.0000	5.0500	5.0000	5.0500	+1.000%	10	3,506	+13.861%
2025-11-26	5.1000	5.1000	5.0000	5.0000	-9.091%	8	3,499	+15.000%
2025-11-25	5.2000	5.5000	5.2000	5.5000	+5.769%	40	3,499	+4.545%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-1.887%	1	3,478	+10.577%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+49.718%	1	3,478	+8.491%
2025-11-19	3.5600	3.5600	3.5400	3.5400	-9.231%	2	3,478	+62.429%
2025-11-18	3.9000	3.9000	3.9000	3.9000	+4.000%	2	3,478	+47.436%
2025-11-14	3.9000	3.9000	3.7500	3.7500	-1.316%	505	3,480	+53.333%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+18.750%	2	3,031	+51.316%
2025-11-11	3.2000	3.2000	3.2000	3.2000	+9.589%	1	3,029	+79.688%
2025-11-07	2.9000	2.9200	2.8800	2.9200	+2.456%	13	3,028	+96.918%
2025-11-04	2.8500	2.8500	2.8500	2.8500	+2.888%	3	3,041	+101.754%
2025-11-03	2.7500	2.7700	2.5900	2.7700	-0.360%	3	3,039	+107.581%
2025-10-31	2.7800	2.7800	2.7800	2.7800	0.000%	11	3,039	+106.835%
2025-10-30	2.9300	2.9300	2.7800	2.7800	+11.200%	3	3,028	+106.835%
2025-10-29	2.7500	2.7500	2.5000	2.5000	-3.475%	2	3,028	+130.000%
2025-10-17	2.4800	2.5900	2.4800	2.5900	+21.596%	3	3,028	+122.008%
2025-10-02	2.1300	2.1300	2.1300	2.1300	-7.391%	2	3,027	+169.953%
2025-09-30	2.3000	2.3000	2.3000	2.3000	-2.128%	50	3,025	+150.000%
2025-09-29	2.3500	2.3500	2.3500	2.3500	-2.083%	25	2,975	+144.681%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+53.846%	50	2,950	+139.583%
2025-09-11	1.9000	1.9000	1.4600	1.5600	+30.000%	114	2,900	+268.590%
2025-09-10	1.3300	1.3300	1.2000	1.2000	-40.299%	72	2,800	+379.167%
2025-09-08	2.5000	2.5000	2.0000	2.0100	-12.609%	252	2,750	+186.070%
2025-09-05	2.3000	2.3000	2.3000	2.3000	-8.000%	50	2,500	+150.000%
2025-09-04	2.5000	2.5000	2.5000	2.5000	-7.407%	25	2,450	+130.000%
2025-09-03	2.7500	2.7500	2.7000	2.7000	0.000%	150	2,425	+112.963%
2025-09-02	2.8700	2.8700	2.7000	2.7000	-3.571%	77	2,275	+112.963%
2025-08-29	2.8000	2.8000	2.8000	2.8000	+9.804%	100	2,100	+105.357%
2025-08-28	2.3000	2.5500	2.3000	2.5500	+2.000%	150	2,100	+125.490%
2025-08-27	2.5000	2.5000	2.5000	2.5000	-13.793%	25	1,950	+130.000%
2025-08-20	3.3000	3.3000	2.9000	2.9000	+1.754%	600	1,925	+98.276%
2025-08-19	2.8500	2.8500	2.8500	2.8500	+28.378%	200	1,439	+101.754%
2025-08-13	2.2200	2.2200	2.2200	2.2200	-1.770%	2	1,239	+159.009%
2025-07-02	2.2600	2.2600	2.2600	2.2600	-11.024%	1	1,237	+154.425%
2025-07-01	2.5400	2.5400	2.5400	2.5400	-15.333%	2	1,236	+126.378%
2025-06-23	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,234	+91.667%
2025-06-18	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,234	+112.963%
2025-06-16	2.5000	2.8000	2.5000	2.8000	-5.085%	5	1,234	+105.357%
2025-06-12	2.8000	3.0000	2.7900	2.9500	-36.559%	1,006	1,234	+94.915%
2025-05-29	4.6500	4.6500	4.6500	4.6500	-8.824%	9	234	+23.656%
2025-05-27	5.2500	5.2500	5.1000	5.1000	-24.444%	3	225	+12.745%
2025-05-01	6.7500	6.7500	6.7500	6.7500	-12.903%	1	223	-14.815%
2025-04-25	7.7500	7.7500	7.7500	7.7500	-5.488%	2	224	-25.806%
2025-04-24	8.2000	8.2000	8.2000	8.2000	0.000%	223	223	-29.878%