Dark

ORCL20271217P100
ORCL Dec 17 2027 100.00 Put (ORCL271217P00100000)
option OPRA

EOD

Aug 27, 2026

13.13-4.855%(-0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.1300	13.1300	13.1300	13.1300	-4.855%	2	5,157	0.000%
2026-08-26	13.8000	13.8000	13.8000	13.8000	-6.250%	11	5,159	-4.855%
2026-08-24	14.7500	14.7500	14.7200	14.7200	+2.222%	2	5,169	-10.802%
2026-08-21	14.4000	14.4000	14.4000	14.4000	-4.000%	2	5,169	-8.819%
2026-08-19	15.4000	15.9000	15.0000	15.0000	+1.695%	50	5,169	-12.467%
2026-08-18	14.9100	14.9100	14.7500	14.7500	+0.751%	11	5,169	-10.983%
2026-08-17	15.1000	15.1000	14.6400	14.6400	+2.378%	2	5,158	-10.314%
2026-08-14	14.3000	14.3000	14.3000	14.3000	+1.060%	1	5,158	-8.182%
2026-08-13	14.1500	14.1500	14.1500	14.1500	-7.516%	10	5,157	-7.208%
2026-08-12	15.3000	15.3000	15.3000	15.3000	-3.287%	1	5,157	-14.183%
2026-08-11	15.8200	15.8200	15.8200	15.8200	-0.503%	1	5,158	-17.004%
2026-08-10	15.9000	15.9000	15.9000	15.9000	-9.143%	2	5,158	-17.421%
2026-08-06	17.5000	17.5000	17.5000	17.5000	+0.287%	2	5,160	-24.971%
2026-08-05	17.7100	17.7100	17.3500	17.4500	+2.346%	76	5,159	-24.756%
2026-08-04	17.9000	17.9000	17.0500	17.0500	-6.575%	2	5,095	-22.991%
2026-08-03	20.1000	20.1000	18.2500	18.2500	-12.679%	16	5,095	-28.055%
2026-07-31	21.4000	21.4400	20.6500	20.9000	-4.435%	213	5,098	-37.177%
2026-07-30	22.1500	22.1500	21.8700	21.8700	-8.302%	2	5,111	-39.963%
2026-07-29	23.8500	23.9500	23.8500	23.8500	+3.024%	24	5,110	-44.948%
2026-07-28	24.2600	24.2600	23.1000	23.1500	+1.092%	22	5,110	-43.283%
2026-07-27	23.5000	23.5600	22.9000	22.9000	-4.184%	7	5,101	-42.664%
2026-07-24	24.1700	24.6900	22.6000	23.9000	+1.702%	4,052	5,094	-45.063%
2026-07-23	22.9500	23.5000	22.3000	23.5000	+12.172%	21	1,095	-44.128%
2026-07-22	21.2000	21.2000	20.9500	20.9500	-5.673%	2	1,089	-37.327%
2026-07-20	21.9500	22.2700	21.9500	22.2100	+8.447%	4	1,088	-40.882%
2026-07-17	20.4000	20.4900	20.3000	20.4800	-2.476%	12	1,085	-35.889%
2026-07-16	20.2500	21.0000	20.2500	21.0000	+16.667%	97	1,078	-37.476%
2026-07-15	19.3200	19.3300	18.0000	18.0000	-9.955%	13	1,071	-27.056%
2026-07-14	19.7800	19.9900	19.7800	19.9900	+3.468%	2	1,063	-34.317%
2026-07-13	17.4300	19.3200	17.4300	19.3200	+20.524%	7	1,063	-32.039%
2026-07-09	16.0300	16.0300	16.0300	16.0300	-9.537%	1	1,059	-18.091%
2026-07-08	17.1200	17.7200	17.1200	17.7200	+1.956%	6	1,058	-25.903%
2026-07-07	17.3000	17.3800	17.3000	17.3800	+5.015%	2	1,059	-24.453%
2026-07-06	16.2300	16.8000	16.2300	16.5500	+2.795%	4	1,059	-20.665%
2026-07-02	15.5500	16.1000	15.5500	16.1000	+3.871%	34	1,061	-18.447%
2026-07-01	16.3000	16.3000	15.5000	15.5000	+1.573%	31	1,061	-15.290%
2026-06-30	15.4500	15.4500	15.2600	15.2600	-0.586%	6	1,050	-13.958%
2026-06-29	15.0000	15.3500	15.0000	15.3500	+3.297%	12	1,045	-14.463%
2026-06-26	14.7000	14.8600	14.5500	14.8600	+4.648%	6	1,041	-11.642%
2026-06-25	14.2000	14.2000	14.2000	14.2000	+7.985%	1	1,039	-7.535%
2026-06-24	12.9000	13.1500	12.0000	13.1500	+12.876%	10	1,039	-0.152%
2026-06-22	10.3300	11.6500	10.3300	11.6500	+20.351%	11	1,037	+12.704%
2026-06-17	9.6800	9.6800	9.6800	9.6800	-10.370%	1	1,031	+35.640%
2026-06-11	11.0000	11.5100	10.8000	10.8000	+22.310%	15	1,031	+21.574%
2026-06-10	8.8300	8.8300	8.8300	8.8300	-5.561%	1	1,025	+48.698%
2026-06-09	8.8500	9.5000	8.7500	9.3500	+6.979%	72	1,026	+40.428%
2026-06-08	8.7400	8.7400	8.7400	8.7400	-1.798%	1	1,001	+50.229%
2026-06-05	8.2000	8.9000	8.0000	8.9000	+18.667%	46	1,000	+47.528%
2026-06-02	7.8500	7.9100	7.4000	7.5000	-5.897%	50	990	+75.067%
2026-06-01	7.9000	8.2400	7.9000	7.9700	-6.455%	11	992	+64.743%
2026-05-29	8.5200	8.5200	8.5200	8.5200	-13.939%	1	993	+54.108%
2026-05-26	9.7300	9.9000	9.7300	9.9000	-5.714%	158	994	+32.626%
2026-05-18	10.5000	10.5000	10.5000	10.5000	0.000%	1	897	+25.048%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+8.247%	1	897	+25.048%
2026-05-14	9.7000	9.7000	9.7000	9.7000	-8.491%	1	895	+35.361%
2026-05-12	10.4000	10.6000	10.4000	10.6000	+4.024%	3	896	+23.868%
2026-05-11	9.9800	10.1900	9.9800	10.1900	+0.891%	2	896	+28.852%
2026-05-08	10.1000	10.1000	10.1000	10.1000	-9.982%	2	897	+30.000%
2026-05-04	11.2200	11.2200	11.2200	11.2200	-8.408%	1	897	+17.023%
2026-05-01	12.1500	12.2500	11.8600	12.2500	-5.405%	7	893	+7.184%
2026-04-30	12.9500	12.9500	12.9500	12.9500	+1.969%	6	893	+1.390%
2026-04-29	12.7000	12.7000	12.7000	12.7000	+4.098%	1	892	+3.386%
2026-04-28	12.2000	12.2000	12.2000	12.2000	+13.488%	1	892	+7.623%
2026-04-23	10.8000	10.8000	10.7500	10.7500	+10.256%	12	892	+22.140%
2026-04-22	9.7500	9.7500	9.7500	9.7500	-4.412%	2	902	+34.667%
2026-04-21	10.2000	10.2000	10.2000	10.2000	-5.556%	10	910	+28.725%
2026-04-17	10.8000	10.8000	10.8000	10.8000	-10.000%	8	910	+21.574%
2026-04-15	12.2000	12.2000	11.5000	12.0000	-3.459%	4	914	+9.417%
2026-04-14	12.7500	12.7500	12.4300	12.4300	-9.600%	6	910	+5.632%
2026-04-13	13.7500	13.7500	13.7500	13.7500	-15.123%	1	910	-4.509%
2026-04-10	16.5400	16.5400	15.9000	16.2000	-2.115%	5	909	-18.951%
2026-04-09	15.8000	16.5500	15.8000	16.5500	+10.333%	809	909	-20.665%
2026-04-08	15.2000	15.2000	15.0000	15.0000	-4.153%	3	131	-12.467%
2026-04-06	15.6500	15.6500	15.6500	15.6500	-6.845%	1	128	-16.102%
2026-03-30	16.8000	16.8000	16.8000	16.8000	+1.266%	2	128	-21.845%
2026-03-27	16.6100	16.6100	16.5200	16.5900	+8.431%	11	127	-20.856%
2026-03-25	15.2000	15.3000	15.2000	15.3000	+2.823%	10	128	-14.183%
2026-03-24	14.8800	14.8800	14.8800	14.8800	+5.159%	1	124	-11.761%
2026-03-18	14.1500	14.1500	14.1500	14.1500	+1.799%	4	124	-7.208%
2026-03-17	13.9000	13.9000	13.9000	13.9000	-0.215%	2	120	-5.540%
2026-03-13	13.9300	13.9300	13.9300	13.9300	+11.440%	1	122	-5.743%
2026-03-11	12.5000	12.5000	12.5000	12.5000	-19.511%	5	121	+5.040%
2026-03-10	15.3500	15.5500	15.3500	15.5300	+5.288%	11	126	-15.454%
2026-03-06	14.7500	14.7500	14.7500	14.7500	-14.691%	1	124	-10.983%
2026-03-03	17.2900	17.2900	17.2900	17.2900	+1.706%	1	125	-24.060%
2026-02-27	17.0000	17.0000	17.0000	17.0000	+6.250%	1	124	-22.765%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-3.904%	1	123	-17.938%
2026-02-24	16.6600	16.6600	16.6500	16.6500	-6.983%	2	123	-21.141%
2026-02-23	17.9000	17.9000	17.9000	17.9000	+19.732%	1	122	-26.648%
2026-02-20	14.9500	14.9500	14.9500	14.9500	-7.430%	10	121	-12.174%
2026-02-17	16.1500	16.1500	16.1500	16.1500	+12.937%	1	111	-18.700%
2026-02-10	14.0800	14.3200	14.0800	14.3000	-11.345%	14	111	-8.182%
2026-02-05	16.1300	16.1300	16.1300	16.1300	+2.413%	1	100	-18.599%
2026-02-04	16.0000	16.0000	15.7500	15.7500	+11.702%	12	100	-16.635%
2026-02-03	14.1000	14.1000	14.1000	14.1000	+12.800%	1	88	-6.879%
2026-01-29	12.5000	12.5000	12.5000	12.5000	+8.696%	10	87	+5.040%
2026-01-28	11.5000	11.5000	11.5000	11.5000	0.000%	10	77	+14.174%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+15.000%	1	67	+14.174%
2026-01-20	9.9500	10.0000	9.9500	10.0000	+10.254%	14	66	+31.300%
2025-12-22	9.0000	9.0700	9.0000	9.0700	-1.520%	2	51	+44.763%
2025-12-19	9.3000	9.3000	9.2100	9.2100	-14.564%	2	51	+42.562%
2025-12-17	10.2000	10.7900	10.2000	10.7800	+11.710%	45	50	+21.800%
2025-12-16	9.6500	9.6500	9.6500	9.6500	-2.328%	3	17	+36.062%
2025-12-15	10.1000	10.2000	9.8800	9.8800	+9.778%	4	14	+32.895%
2025-12-12	9.0000	9.0000	9.0000	9.0000	0.000%	10	10	+45.889%