Dark

ORCL20270617P95
ORCL Jun 17 2027 95.00 Put (ORCL270617P00095000)
option OPRA

EOD

Aug 27, 2026

6.85-11.039%(-0.85)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.1200	7.1800	6.8500	6.8500	-11.039%	32	1,021	0.000%
2026-08-25	7.7000	7.7000	7.7000	7.7000	-4.938%	11	1,022	-11.039%
2026-08-24	8.4700	8.5300	8.1000	8.1000	+0.746%	9	1,011	-15.432%
2026-08-21	7.8600	8.0400	7.8500	8.0400	-1.951%	16	1,008	-14.801%
2026-08-19	8.7000	8.7000	7.8000	8.2000	+2.500%	123	1,008	-16.463%
2026-08-18	8.1500	8.2000	8.0000	8.0000	+3.226%	136	985	-14.375%
2026-08-17	7.8100	7.8500	7.7500	7.7500	+3.333%	15	863	-11.613%
2026-08-14	7.4000	7.5000	7.4000	7.5000	-4.215%	29	850	-8.667%
2026-08-13	7.9200	7.9200	7.8300	7.8300	+1.425%	16	829	-12.516%
2026-08-12	8.0500	8.4000	7.7200	7.7200	-15.165%	29	836	-11.269%
2026-08-11	9.2000	9.2000	9.1000	9.1000	+2.247%	11	811	-24.725%
2026-08-10	9.1500	9.1500	8.9000	8.9000	-9.184%	32	801	-23.034%
2026-08-07	9.7000	9.8000	9.7000	9.8000	-3.353%	25	802	-30.102%
2026-08-06	9.9900	10.1400	9.9900	10.1400	-0.099%	18	818	-32.446%
2026-08-04	10.1500	10.1500	10.1500	10.1500	-7.306%	2	815	-32.512%
2026-08-03	12.1900	12.1900	10.9500	10.9500	-17.669%	23	814	-37.443%
2026-07-31	14.1000	14.1000	13.3000	13.3000	-6.993%	12	813	-48.496%
2026-07-30	14.3500	14.3500	14.3000	14.3000	-14.371%	63	812	-52.098%
2026-07-29	16.5000	16.7000	16.4500	16.7000	+8.442%	16	780	-58.982%
2026-07-28	16.8000	16.9000	15.4000	15.4000	-8.333%	150	777	-55.519%
2026-07-24	16.5000	16.8000	16.5000	16.8000	+5.000%	6	775	-59.226%
2026-07-23	15.6400	16.0000	15.4000	16.0000	+12.676%	88	770	-57.188%
2026-07-21	14.2000	14.2000	14.2000	14.2000	-4.184%	2	688	-51.761%
2026-07-20	14.9500	14.9500	14.8200	14.8200	+11.429%	15	688	-53.779%
2026-07-17	14.4000	14.4000	13.3000	13.3000	-1.845%	2	676	-48.496%
2026-07-16	13.0800	13.6000	13.0800	13.5500	+6.693%	57	675	-49.446%
2026-07-14	12.5000	12.8500	12.5000	12.7000	+4.959%	33	655	-46.063%
2026-07-13	10.5500	12.1000	10.5500	12.1000	+16.346%	33	649	-43.388%
2026-07-10	10.5500	10.5500	10.4000	10.4000	-5.882%	68	647	-34.135%
2026-07-08	10.6000	11.0500	10.6000	11.0500	+1.843%	89	633	-38.009%
2026-07-07	10.8500	10.8500	10.8500	10.8500	+10.152%	1	597	-36.866%
2026-07-06	10.1000	10.3100	9.8500	9.8500	-7.944%	63	596	-30.457%
2026-07-02	10.0500	10.7100	10.0000	10.7000	+16.304%	161	474	-35.981%
2026-07-01	9.3500	9.3500	9.2000	9.2000	-0.109%	78	474	-25.543%
2026-06-29	8.9000	9.2100	8.7500	9.2100	+5.862%	126	409	-25.624%
2026-06-26	8.5100	8.7000	8.5100	8.7000	+2.959%	78	343	-21.264%
2026-06-25	8.4500	8.4500	8.4500	8.4500	+10.458%	16	314	-18.935%
2026-06-24	7.6500	7.6500	7.6500	7.6500	+37.838%	7	304	-10.458%
2026-06-22	5.5500	5.5500	5.5500	5.5500	+14.433%	1	311	+23.423%
2026-06-15	4.8500	4.8500	4.8500	4.8500	-17.797%	5	310	+41.237%
2026-06-11	5.9000	6.0500	5.6500	5.9000	+19.192%	34	310	+16.102%
2026-06-09	4.9500	4.9500	4.9500	4.9500	+7.843%	20	310	+38.384%
2026-06-08	4.6700	4.6700	4.5900	4.5900	+0.879%	2	310	+49.237%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-17.722%	30	309	+50.549%
2026-05-21	5.5300	5.5300	5.5300	5.5300	-2.124%	10	309	+23.870%
2026-05-18	5.6500	5.6500	5.6500	5.6500	-0.353%	10	309	+21.239%
2026-05-11	5.8000	5.8000	5.6700	5.6700	-10.285%	3	309	+20.811%
2026-05-05	6.3200	6.3200	6.3200	6.3200	-19.490%	1	311	+8.386%
2026-04-30	8.0000	8.0000	7.8000	7.8500	+49.240%	15	312	-12.739%
2026-04-22	5.6500	5.6500	5.2600	5.2600	-14.472%	3	297	+30.228%
2026-04-17	6.1500	6.1500	6.1500	6.1500	-7.519%	1	298	+11.382%
2026-04-16	6.6500	6.6500	6.6500	6.6500	-11.921%	1	299	+3.008%
2026-04-15	7.5500	7.5500	7.5500	7.5500	-8.039%	1	300	-9.272%
2026-04-14	7.8700	8.2200	7.8200	8.2100	-9.879%	187	301	-16.565%
2026-04-13	9.1100	9.1100	9.1100	9.1100	-3.801%	3	117	-24.808%
2026-04-08	9.4700	9.4700	9.4700	9.4700	-6.423%	1	114	-27.666%
2026-03-31	10.1200	10.1200	10.1200	10.1200	-10.442%	1	115	-32.312%
2026-03-30	11.2500	11.3000	11.2000	11.3000	+18.325%	20	114	-39.381%
2026-03-24	10.0000	10.0000	9.5500	9.5500	+7.303%	4	109	-28.272%
2026-03-19	8.9000	8.9000	8.9000	8.9000	+7.358%	5	108	-23.034%
2026-03-11	8.2900	8.2900	8.2900	8.2900	-19.122%	1	103	-17.370%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-5.790%	15	102	-33.171%
2026-02-20	10.8800	10.8800	10.8800	10.8800	+5.734%	1	102	-37.040%
2026-02-11	10.2900	10.2900	10.2900	10.2900	+5.430%	1	101	-33.431%
2026-02-10	9.7600	9.7600	9.7600	9.7600	-15.130%	1	100	-29.816%
2026-02-04	10.5200	11.5000	10.5200	11.5000	+58.621%	3	100	-40.435%
2026-01-21	6.9500	7.2500	6.9500	7.2500	+38.095%	15	99	-5.517%
2026-01-02	5.2500	5.2500	5.2500	5.2500	+1.942%	5	85	+30.476%
2025-12-30	5.1000	5.1500	5.1000	5.1500	-4.982%	10	80	+33.010%
2025-12-29	5.3300	5.4200	5.3300	5.4200	+4.432%	2	80	+26.384%
2025-12-26	5.1100	5.1900	5.1100	5.1900	-5.292%	2	79	+31.985%
2025-12-22	5.4900	5.4900	5.4800	5.4800	-2.143%	2	79	+25.000%
2025-12-19	5.6000	5.6000	5.6000	5.6000	-13.178%	9	79	+22.321%
2025-12-15	6.4000	6.6500	6.2500	6.4500	+6.612%	13	79	+6.202%
2025-12-12	6.1500	6.3000	5.9000	6.0500	+14.151%	17	82	+13.223%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+7.943%	11	89	+29.245%
2025-12-08	4.9000	4.9100	4.9000	4.9100	-4.660%	2	89	+39.511%
2025-12-05	5.0000	5.1500	5.0000	5.1500	-6.364%	3	88	+33.010%
2025-12-03	5.5200	5.5200	5.5000	5.5000	-4.181%	3	85	+24.545%
2025-12-02	5.6100	5.7400	5.6100	5.7400	-3.529%	5	83	+19.338%
2025-12-01	5.9100	5.9500	5.9100	5.9500	+0.168%	3	84	+15.126%
2025-11-26	5.7000	6.0500	5.7000	5.9400	-8.615%	19	78	+15.320%
2025-11-25	6.4700	6.5000	6.4700	6.5000	+5.178%	2	78	+5.385%
2025-11-24	6.1800	6.1800	6.1800	6.1800	+12.364%	11	77	+10.841%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+10.000%	2	77	+24.545%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+8.460%	10	77	+37.000%
2025-11-18	4.5100	4.6100	4.5100	4.6100	+7.209%	2	67	+48.590%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+24.638%	1	67	+59.302%
2025-11-10	3.4500	3.4500	3.4500	3.4500	+10.577%	9	67	+98.551%
2025-11-03	3.0800	3.1200	3.0800	3.1200	-7.418%	2	66	+119.551%
2025-10-31	3.3100	3.3700	3.3100	3.3700	-0.296%	2	66	+103.264%
2025-10-30	3.3000	3.3800	3.3000	3.3800	+9.032%	2	66	+102.663%
2025-10-20	3.0000	3.1000	3.0000	3.1000	+6.897%	5	65	+120.968%
2025-10-17	3.0000	3.0000	2.9000	2.9000	+7.011%	3	64	+136.207%
2025-09-30	2.7100	2.7100	2.7100	2.7100	-3.214%	1	63	+152.768%
2025-09-26	2.8000	2.8000	2.8000	2.8000	+68.675%	1	62	+144.643%
2025-09-10	1.7000	1.7000	1.5700	1.6600	-40.072%	6	61	+312.651%
2025-09-05	2.7700	2.7700	2.7700	2.7700	-5.782%	1	62	+147.292%
2025-08-27	2.9400	2.9400	2.9400	2.9400	+8.889%	1	62	+132.993%
2025-07-07	2.7000	2.7000	2.7000	2.7000	-16.923%	7	61	+153.704%
2025-07-02	3.2500	3.2500	3.2500	3.2500	+3.175%	3	54	+110.769%
2025-07-01	3.1500	3.1500	3.1500	3.1500	-11.268%	2	51	+117.460%
2025-06-23	3.5000	3.5500	3.5000	3.5500	+8.232%	3	49	+92.958%
2025-06-16	3.2800	3.2800	3.2800	3.2800	+4.127%	2	47	+108.841%
2025-06-12	3.1500	3.1500	3.1500	3.1500	-46.062%	1	45	+117.460%
2025-06-02	5.8000	5.8400	5.8000	5.8400	+0.690%	2	45	+17.295%
2025-05-30	5.8000	5.8000	5.8000	5.8000	+5.455%	44	43	+18.103%
2025-05-29	5.5000	5.5000	5.5000	5.5000	-8.027%	11	21	+24.545%
2025-05-27	5.9800	5.9800	5.9800	5.9800	-0.333%	1	12	+14.548%
2025-05-21	6.0000	6.0000	6.0000	6.0000	+2.564%	1	11	+14.167%
2025-05-20	5.8500	5.8500	5.8500	5.8500	+0.862%	3	10	+17.094%
2025-05-19	5.8000	5.8000	5.8000	5.8000	+2.655%	1	7	+18.103%
2025-05-14	5.6500	5.6500	5.6500	5.6500	-23.649%	1	7	+21.239%
2025-05-09	7.4000	7.4000	7.4000	7.4000	0.000%	14	7	-7.432%