Dark

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

EOD

Jul 1, 2026

9.20-0.109%(-0.01)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.3500	9.3500	9.2000	9.2000	-0.109%	78	474	0.000%
2026-06-29	8.9000	9.2100	8.7500	9.2100	+5.862%	126	409	-0.109%
2026-06-26	8.5100	8.7000	8.5100	8.7000	+2.959%	78	343	+5.747%
2026-06-25	8.4500	8.4500	8.4500	8.4500	+10.458%	16	314	+8.876%
2026-06-24	7.6500	7.6500	7.6500	7.6500	+37.838%	7	304	+20.261%
2026-06-22	5.5500	5.5500	5.5500	5.5500	+14.433%	1	311	+65.766%
2026-06-15	4.8500	4.8500	4.8500	4.8500	-17.797%	5	310	+89.691%
2026-06-11	5.9000	6.0500	5.6500	5.9000	+19.192%	34	310	+55.932%
2026-06-09	4.9500	4.9500	4.9500	4.9500	+7.843%	20	310	+85.859%
2026-06-08	4.6700	4.6700	4.5900	4.5900	+0.879%	2	310	+100.436%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-17.722%	30	309	+102.198%
2026-05-21	5.5300	5.5300	5.5300	5.5300	-2.124%	10	309	+66.365%
2026-05-18	5.6500	5.6500	5.6500	5.6500	-0.353%	10	309	+62.832%
2026-05-11	5.8000	5.8000	5.6700	5.6700	-10.285%	3	309	+62.257%
2026-05-05	6.3200	6.3200	6.3200	6.3200	-19.490%	1	311	+45.570%
2026-04-30	8.0000	8.0000	7.8000	7.8500	+49.240%	15	312	+17.197%
2026-04-22	5.6500	5.6500	5.2600	5.2600	-14.472%	3	297	+74.905%
2026-04-17	6.1500	6.1500	6.1500	6.1500	-7.519%	1	298	+49.593%
2026-04-16	6.6500	6.6500	6.6500	6.6500	-11.921%	1	299	+38.346%
2026-04-15	7.5500	7.5500	7.5500	7.5500	-8.039%	1	300	+21.854%
2026-04-14	7.8700	8.2200	7.8200	8.2100	-9.879%	187	301	+12.058%
2026-04-13	9.1100	9.1100	9.1100	9.1100	-3.801%	3	117	+0.988%
2026-04-08	9.4700	9.4700	9.4700	9.4700	-6.423%	1	114	-2.851%
2026-03-31	10.1200	10.1200	10.1200	10.1200	-10.442%	1	115	-9.091%
2026-03-30	11.2500	11.3000	11.2000	11.3000	+18.325%	20	114	-18.584%
2026-03-24	10.0000	10.0000	9.5500	9.5500	+7.303%	4	109	-3.665%
2026-03-19	8.9000	8.9000	8.9000	8.9000	+7.358%	5	108	+3.371%
2026-03-11	8.2900	8.2900	8.2900	8.2900	-19.122%	1	103	+10.977%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-5.790%	15	102	-10.244%
2026-02-20	10.8800	10.8800	10.8800	10.8800	+5.734%	1	102	-15.441%
2026-02-11	10.2900	10.2900	10.2900	10.2900	+5.430%	1	101	-10.593%
2026-02-10	9.7600	9.7600	9.7600	9.7600	-15.130%	1	100	-5.738%
2026-02-04	10.5200	11.5000	10.5200	11.5000	+58.621%	3	100	-20.000%
2026-01-21	6.9500	7.2500	6.9500	7.2500	+38.095%	15	99	+26.897%
2026-01-02	5.2500	5.2500	5.2500	5.2500	+1.942%	5	85	+75.238%
2025-12-30	5.1000	5.1500	5.1000	5.1500	-4.982%	10	80	+78.641%
2025-12-29	5.3300	5.4200	5.3300	5.4200	+4.432%	2	80	+69.742%
2025-12-26	5.1100	5.1900	5.1100	5.1900	-5.292%	2	79	+77.264%
2025-12-22	5.4900	5.4900	5.4800	5.4800	-2.143%	2	79	+67.883%
2025-12-19	5.6000	5.6000	5.6000	5.6000	-13.178%	9	79	+64.286%
2025-12-15	6.4000	6.6500	6.2500	6.4500	+6.612%	13	79	+42.636%
2025-12-12	6.1500	6.3000	5.9000	6.0500	+14.151%	17	82	+52.066%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+7.943%	11	89	+73.585%
2025-12-08	4.9000	4.9100	4.9000	4.9100	-4.660%	2	89	+87.373%
2025-12-05	5.0000	5.1500	5.0000	5.1500	-6.364%	3	88	+78.641%
2025-12-03	5.5200	5.5200	5.5000	5.5000	-4.181%	3	85	+67.273%
2025-12-02	5.6100	5.7400	5.6100	5.7400	-3.529%	5	83	+60.279%
2025-12-01	5.9100	5.9500	5.9100	5.9500	+0.168%	3	84	+54.622%
2025-11-26	5.7000	6.0500	5.7000	5.9400	-8.615%	19	78	+54.882%
2025-11-25	6.4700	6.5000	6.4700	6.5000	+5.178%	2	78	+41.538%
2025-11-24	6.1800	6.1800	6.1800	6.1800	+12.364%	11	77	+48.867%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+10.000%	2	77	+67.273%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+8.460%	10	77	+84.000%
2025-11-18	4.5100	4.6100	4.5100	4.6100	+7.209%	2	67	+99.566%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+24.638%	1	67	+113.953%
2025-11-10	3.4500	3.4500	3.4500	3.4500	+10.577%	9	67	+166.667%
2025-11-03	3.0800	3.1200	3.0800	3.1200	-7.418%	2	66	+194.872%
2025-10-31	3.3100	3.3700	3.3100	3.3700	-0.296%	2	66	+172.997%
2025-10-30	3.3000	3.3800	3.3000	3.3800	+9.032%	2	66	+172.189%
2025-10-20	3.0000	3.1000	3.0000	3.1000	+6.897%	5	65	+196.774%
2025-10-17	3.0000	3.0000	2.9000	2.9000	+7.011%	3	64	+217.241%
2025-09-30	2.7100	2.7100	2.7100	2.7100	-3.214%	1	63	+239.483%
2025-09-26	2.8000	2.8000	2.8000	2.8000	+68.675%	1	62	+228.571%
2025-09-10	1.7000	1.7000	1.5700	1.6600	-40.072%	6	61	+454.217%
2025-09-05	2.7700	2.7700	2.7700	2.7700	-5.782%	1	62	+232.130%
2025-08-27	2.9400	2.9400	2.9400	2.9400	+8.889%	1	62	+212.925%
2025-07-07	2.7000	2.7000	2.7000	2.7000	-16.923%	7	61	+240.741%
2025-07-02	3.2500	3.2500	3.2500	3.2500	+3.175%	3	54	+183.077%
2025-07-01	3.1500	3.1500	3.1500	3.1500	-11.268%	2	51	+192.063%
2025-06-23	3.5000	3.5500	3.5000	3.5500	+8.232%	3	49	+159.155%
2025-06-16	3.2800	3.2800	3.2800	3.2800	+4.127%	2	47	+180.488%
2025-06-12	3.1500	3.1500	3.1500	3.1500	-46.062%	1	45	+192.063%
2025-06-02	5.8000	5.8400	5.8000	5.8400	+0.690%	2	45	+57.534%
2025-05-30	5.8000	5.8000	5.8000	5.8000	+5.455%	44	43	+58.621%
2025-05-29	5.5000	5.5000	5.5000	5.5000	-8.027%	11	21	+67.273%
2025-05-27	5.9800	5.9800	5.9800	5.9800	-0.333%	1	12	+53.846%
2025-05-21	6.0000	6.0000	6.0000	6.0000	+2.564%	1	11	+53.333%
2025-05-20	5.8500	5.8500	5.8500	5.8500	+0.862%	3	10	+57.265%
2025-05-19	5.8000	5.8000	5.8000	5.8000	+2.655%	1	7	+58.621%
2025-05-14	5.6500	5.6500	5.6500	5.6500	-23.649%	1	7	+62.832%
2025-05-09	7.4000	7.4000	7.4000	7.4000	0.000%	14	7	+24.324%