Dark

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

EOD

Jul 1, 2026

8.13+8.400%(+0.63)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.9500	8.1300	7.9000	8.1300	+8.400%	284	4,250	0.000%
2026-06-29	6.7000	7.5300	6.7000	7.5000	+0.671%	56	4,196	+8.400%
2026-06-26	7.3500	7.4500	7.3500	7.4500	+3.472%	67	4,177	+9.128%
2026-06-25	7.1500	7.2000	7.1000	7.2000	+33.333%	88	4,121	+12.917%
2026-06-23	5.2000	5.4000	5.2000	5.4000	+30.120%	21	4,035	+50.556%
2026-06-16	4.3800	4.3800	4.1300	4.1500	+3.750%	53	4,035	+95.904%
2026-06-15	4.3000	4.3300	3.9600	4.0000	-19.192%	97	4,035	+103.250%
2026-06-11	5.0000	5.3500	4.7500	4.9500	+19.277%	45	4,035	+64.242%
2026-06-09	4.1000	4.1500	4.1000	4.1500	+3.234%	10	4,004	+95.904%
2026-06-08	3.9000	4.1900	3.9000	4.0200	+0.500%	54	4,004	+102.239%
2026-06-05	3.5000	4.0000	3.5000	4.0000	+17.647%	33	3,953	+103.250%
2026-06-03	4.0000	4.0000	3.4000	3.4000	-1.449%	60	3,933	+139.118%
2026-06-01	3.4500	3.4500	3.4500	3.4500	-27.368%	2	3,873	+135.652%
2026-05-13	4.7500	4.7500	4.7500	4.7500	-1.042%	10	3,873	+71.158%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-1.235%	2	3,863	+69.375%
2026-05-08	4.8600	4.8600	4.8600	4.8600	-11.636%	1	3,862	+67.284%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-8.333%	60	3,862	+47.818%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-6.250%	10	3,792	+35.500%
2026-04-28	6.7500	6.7500	6.4000	6.4000	+13.475%	20	3,792	+27.031%
2026-04-24	5.6400	5.6400	5.6400	5.6400	-0.177%	1	3,772	+44.149%
2026-04-16	5.6400	5.6500	5.6400	5.6500	-39.572%	2	3,772	+43.894%
2026-04-13	9.3500	9.3500	9.3500	9.3500	+2.186%	1	3,772	-13.048%
2026-04-09	9.1500	9.1500	9.1500	9.1500	+2.235%	15	3,772	-11.148%
2026-04-02	9.3000	9.3000	8.9500	8.9500	+11.875%	8	3,757	-9.162%
2026-03-23	8.0000	8.0000	8.0000	8.0000	0.000%	1	3,757	+1.625%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-9.605%	20	3,757	+1.625%
2026-03-10	8.8500	8.8500	8.8500	8.8500	-9.694%	2	3,737	-8.136%
2026-02-26	9.7000	9.8000	9.7000	9.8000	+2.083%	20	3,737	-17.041%
2026-02-25	9.6500	9.6500	9.5500	9.6000	-13.514%	21	3,738	-15.313%
2026-02-23	11.1000	11.1000	11.1000	11.1000	+23.333%	1	3,738	-26.757%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+8.434%	20	3,738	-9.667%
2026-02-13	8.5000	8.5000	8.3000	8.3000	-22.791%	40	3,678	-2.048%
2026-02-06	10.7500	10.7500	10.7500	10.7500	+31.098%	1	3,678	-24.372%
2026-02-03	8.2000	8.2500	8.1500	8.2000	+9.333%	14	3,678	-0.854%
2026-02-02	7.5000	7.5000	7.5000	7.5000	-0.266%	50	3,678	+8.400%
2026-01-29	7.5200	7.5200	7.5200	7.5200	+25.333%	1	3,628	+8.112%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+22.200%	1	3,627	+35.500%
2026-01-15	4.7300	4.9100	4.7300	4.9100	+0.204%	2	3,627	+65.580%
2026-01-14	4.5100	5.5000	4.5100	4.9000	+6.061%	202	3,627	+65.918%
2025-12-29	4.5800	4.6200	4.5800	4.6200	+3.820%	2	3,528	+75.974%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-19.091%	1	3,528	+82.697%
2025-12-18	5.7500	5.7500	5.5000	5.5000	-5.172%	31	3,528	+47.818%
2025-12-17	5.8000	5.8000	5.8000	5.8000	+12.621%	2	3,506	+40.172%
2025-12-12	5.1000	5.1500	5.1000	5.1500	+32.051%	15	3,506	+57.864%
2025-12-10	3.9400	3.9400	3.9000	3.9000	-2.500%	2	3,506	+108.462%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-16.667%	1	3,505	+103.250%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-4.950%	1	3,506	+69.375%
2025-12-02	5.0000	5.0500	5.0000	5.0500	+1.000%	10	3,506	+60.990%
2025-11-26	5.1000	5.1000	5.0000	5.0000	-9.091%	8	3,499	+62.600%
2025-11-25	5.2000	5.5000	5.2000	5.5000	+5.769%	40	3,499	+47.818%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-1.887%	1	3,478	+56.346%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+49.718%	1	3,478	+53.396%
2025-11-19	3.5600	3.5600	3.5400	3.5400	-9.231%	2	3,478	+129.661%
2025-11-18	3.9000	3.9000	3.9000	3.9000	+4.000%	2	3,478	+108.462%
2025-11-14	3.9000	3.9000	3.7500	3.7500	-1.316%	505	3,480	+116.800%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+18.750%	2	3,031	+113.947%
2025-11-11	3.2000	3.2000	3.2000	3.2000	+9.589%	1	3,029	+154.063%
2025-11-07	2.9000	2.9200	2.8800	2.9200	+2.456%	13	3,028	+178.425%
2025-11-04	2.8500	2.8500	2.8500	2.8500	+2.888%	3	3,041	+185.263%
2025-11-03	2.7500	2.7700	2.5900	2.7700	-0.360%	3	3,039	+193.502%
2025-10-31	2.7800	2.7800	2.7800	2.7800	0.000%	11	3,039	+192.446%
2025-10-30	2.9300	2.9300	2.7800	2.7800	+11.200%	3	3,028	+192.446%
2025-10-29	2.7500	2.7500	2.5000	2.5000	-3.475%	2	3,028	+225.200%
2025-10-17	2.4800	2.5900	2.4800	2.5900	+21.596%	3	3,028	+213.900%
2025-10-02	2.1300	2.1300	2.1300	2.1300	-7.391%	2	3,027	+281.690%
2025-09-30	2.3000	2.3000	2.3000	2.3000	-2.128%	50	3,025	+253.478%
2025-09-29	2.3500	2.3500	2.3500	2.3500	-2.083%	25	2,975	+245.957%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+53.846%	50	2,950	+238.750%
2025-09-11	1.9000	1.9000	1.4600	1.5600	+30.000%	114	2,900	+421.154%
2025-09-10	1.3300	1.3300	1.2000	1.2000	-40.299%	72	2,800	+577.500%
2025-09-08	2.5000	2.5000	2.0000	2.0100	-12.609%	252	2,750	+304.478%
2025-09-05	2.3000	2.3000	2.3000	2.3000	-8.000%	50	2,500	+253.478%
2025-09-04	2.5000	2.5000	2.5000	2.5000	-7.407%	25	2,450	+225.200%
2025-09-03	2.7500	2.7500	2.7000	2.7000	0.000%	150	2,425	+201.111%
2025-09-02	2.8700	2.8700	2.7000	2.7000	-3.571%	77	2,275	+201.111%
2025-08-29	2.8000	2.8000	2.8000	2.8000	+9.804%	100	2,100	+190.357%
2025-08-28	2.3000	2.5500	2.3000	2.5500	+2.000%	150	2,100	+218.824%
2025-08-27	2.5000	2.5000	2.5000	2.5000	-13.793%	25	1,950	+225.200%
2025-08-20	3.3000	3.3000	2.9000	2.9000	+1.754%	600	1,925	+180.345%
2025-08-19	2.8500	2.8500	2.8500	2.8500	+28.378%	200	1,439	+185.263%
2025-08-13	2.2200	2.2200	2.2200	2.2200	-1.770%	2	1,239	+266.216%
2025-07-02	2.2600	2.2600	2.2600	2.2600	-11.024%	1	1,237	+259.735%
2025-07-01	2.5400	2.5400	2.5400	2.5400	-15.333%	2	1,236	+220.079%
2025-06-23	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,234	+171.000%
2025-06-18	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,234	+201.111%
2025-06-16	2.5000	2.8000	2.5000	2.8000	-5.085%	5	1,234	+190.357%
2025-06-12	2.8000	3.0000	2.7900	2.9500	-36.559%	1,006	1,234	+175.593%
2025-05-29	4.6500	4.6500	4.6500	4.6500	-8.824%	9	234	+74.839%
2025-05-27	5.2500	5.2500	5.1000	5.1000	-24.444%	3	225	+59.412%
2025-05-01	6.7500	6.7500	6.7500	6.7500	-12.903%	1	223	+20.444%
2025-04-25	7.7500	7.7500	7.7500	7.7500	-5.488%	2	224	+4.903%
2025-04-24	8.2000	8.2000	8.2000	8.2000	0.000%	223	223	-0.854%