Dark

ORCL20271217P110
ORCL Dec 17 2027 110.00 Put (ORCL271217P00110000)
option OPRA

EOD

Aug 27, 2026

17.00-2.130%(-0.37)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.1400	17.1400	17.0000	17.0000	-2.130%	7	1,626	0.000%
2026-08-26	17.9500	17.9500	17.3700	17.3700	-5.546%	2	1,628	-2.130%
2026-08-14	18.0400	18.5900	18.0400	18.3900	+0.109%	5	1,627	-7.558%
2026-08-13	18.3700	18.3700	18.3700	18.3700	-4.073%	1	1,623	-7.458%
2026-08-12	18.7700	19.1500	18.7700	19.1500	-5.432%	4	1,624	-11.227%
2026-08-11	20.0000	20.2500	20.0000	20.2500	+3.687%	3	1,624	-16.049%
2026-08-10	20.6700	20.6700	19.5300	19.5300	-11.227%	18	1,623	-12.954%
2026-08-05	22.6400	22.6400	21.8300	22.0000	+0.779%	265	1,633	-22.727%
2026-08-04	21.4300	21.8300	21.4300	21.8300	-5.211%	2	1,539	-22.126%
2026-08-03	24.2400	24.2400	23.0300	23.0300	-12.500%	11	1,538	-26.183%
2026-07-31	26.1800	26.3400	26.1800	26.3200	-3.413%	35	1,543	-35.410%
2026-07-30	27.2500	27.2500	27.2500	27.2500	-7.721%	8	1,556	-37.615%
2026-07-29	29.3000	29.5300	29.3000	29.5300	+3.614%	4	1,548	-42.431%
2026-07-28	30.0000	30.0000	28.4500	28.5000	-0.350%	235	1,547	-40.351%
2026-07-27	28.7500	28.7500	28.5500	28.6000	-4.667%	368	1,342	-40.559%
2026-07-24	29.5600	30.0000	29.5600	30.0000	+4.895%	2	1,006	-43.333%
2026-07-23	27.5000	28.6000	27.5000	28.6000	+9.244%	3	1,005	-40.559%
2026-07-22	26.1800	26.1800	26.1800	26.1800	-5.145%	1	1,005	-35.065%
2026-07-20	27.0800	27.6000	27.0800	27.6000	+5.344%	6	1,004	-38.406%
2026-07-17	26.2600	26.2600	26.1500	26.2000	+4.800%	26	1,003	-35.115%
2026-07-16	25.0000	25.0000	25.0000	25.0000	+5.932%	2	979	-32.000%
2026-07-15	24.0000	24.0000	23.6000	23.6000	-5.600%	5	981	-27.966%
2026-07-14	24.3500	25.0000	24.3500	25.0000	+3.993%	7	983	-32.000%
2026-07-13	23.6200	24.0400	23.6200	24.0400	+14.859%	2	983	-29.285%
2026-07-10	20.9300	20.9300	20.9300	20.9300	-3.859%	10	983	-18.777%
2026-07-07	21.6900	21.7700	21.6900	21.7700	+10.508%	2	973	-21.911%
2026-07-06	19.7000	19.7000	19.7000	19.7000	+2.872%	1	974	-13.706%
2026-06-30	19.1500	19.1500	19.1500	19.1500	+0.789%	1	973	-11.227%
2026-06-26	18.5300	19.0000	18.5300	19.0000	+4.741%	44	973	-10.526%
2026-06-25	18.0000	18.1400	18.0000	18.1400	+4.855%	2	948	-6.284%
2026-06-24	17.2500	17.3000	17.2500	17.3000	+16.498%	2	946	-1.734%
2026-06-23	14.8500	14.8500	14.8500	14.8500	+7.609%	1	946	+14.478%
2026-06-12	13.8000	13.8000	13.8000	13.8000	-3.497%	1	947	+23.188%
2026-06-11	15.0000	15.0000	13.8500	14.3000	+27.679%	18	947	+18.881%
2026-06-09	11.2500	11.4000	11.2000	11.2000	+5.164%	14	937	+51.786%
2026-06-05	10.2500	10.6500	10.2500	10.6500	+3.700%	2	937	+59.624%
2026-06-04	10.1500	10.2700	10.1500	10.2700	+6.979%	49	937	+65.531%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-3.030%	1	937	+77.083%
2026-06-01	9.8000	10.5400	9.7700	9.9000	-15.021%	22	936	+71.717%
2026-05-28	11.7000	11.9000	11.6500	11.6500	-8.627%	11	929	+45.923%
2026-05-26	12.6500	12.7500	12.6500	12.7500	+1.675%	2	928	+33.333%
2026-05-22	12.4900	12.5400	12.4900	12.5400	-5.358%	2	929	+35.566%
2026-05-20	13.3500	13.3500	13.2000	13.2500	-1.119%	33	929	+28.302%
2026-05-19	13.4000	13.4000	13.4000	13.4000	+2.998%	1	895	+26.866%
2026-05-13	12.9700	13.0100	12.9700	13.0100	-1.439%	2	895	+30.669%
2026-05-12	13.2000	13.2000	13.2000	13.2000	+2.405%	1	894	+28.788%
2026-05-11	12.8000	12.8900	12.8000	12.8900	-1.150%	2	894	+31.885%
2026-05-07	12.8800	13.0400	12.8800	13.0400	-4.818%	2	895	+30.368%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-5.777%	72	896	+24.088%
2026-05-01	14.5300	14.5400	14.5300	14.5400	-10.523%	72	881	+16.919%
2026-04-30	16.3000	16.3000	16.2500	16.2500	+7.119%	2	881	+4.615%
2026-04-27	14.3600	15.1700	14.3600	15.1700	+16.692%	2	879	+12.063%
2026-04-21	12.9000	13.0000	12.9000	13.0000	-5.729%	2	878	+30.769%
2026-04-17	13.5000	13.7900	13.5000	13.7900	-7.388%	6	878	+23.278%
2026-04-15	15.0000	15.0000	14.8900	14.8900	-7.112%	2	872	+14.171%
2026-04-14	16.0000	16.0300	16.0000	16.0300	-9.178%	2	871	+6.051%
2026-04-13	17.5000	17.6500	17.5000	17.6500	-9.021%	3	871	-3.683%
2026-04-06	19.4000	19.4000	19.4000	19.4000	+1.677%	1	872	-12.371%
2026-03-31	19.0800	19.0800	19.0800	19.0800	-7.153%	1	871	-10.901%
2026-03-27	21.0100	21.0100	20.5500	20.5500	+15.449%	2	872	-17.275%
2026-03-23	17.3500	17.8000	17.3500	17.8000	+0.282%	10	872	-4.494%
2026-03-13	17.7500	17.7500	17.7500	17.7500	+6.799%	1	868	-4.225%
2026-03-12	16.6200	16.6200	16.6200	16.6200	+3.875%	4	867	+2.286%
2026-03-11	15.6000	16.1000	15.6000	16.0000	-17.949%	17	871	+6.250%
2026-03-10	19.0000	19.5000	19.0000	19.5000	-2.500%	25	859	-12.821%
2026-03-02	20.0000	20.0000	20.0000	20.0000	-5.927%	3	857	-15.000%
2026-02-24	21.0500	21.2600	21.0500	21.2600	+1.722%	2	854	-20.038%
2026-02-23	20.9000	20.9000	20.9000	20.9000	+3.980%	1	854	-18.660%
2026-02-20	19.7500	20.1000	19.7500	20.1000	+8.649%	351	855	-15.423%
2026-02-12	19.2500	19.2500	18.5000	18.5000	+2.210%	2	504	-8.108%
2026-02-11	18.1000	18.1000	18.1000	18.1000	-4.233%	1	504	-6.077%
2026-02-09	18.9000	18.9000	18.9000	18.9000	-10.849%	1	504	-10.053%
2026-02-06	21.2000	21.2000	21.2000	21.2000	-6.195%	2	504	-19.811%
2026-02-05	20.6000	22.6000	20.6000	22.6000	+12.718%	26	502	-24.779%
2026-02-04	18.3000	20.4000	18.3000	20.0500	+7.507%	4	507	-15.212%
2026-02-03	18.0000	18.6500	18.0000	18.6500	+13.030%	47	505	-8.847%
2026-02-02	16.5000	16.5000	16.5000	16.5000	+5.096%	5	484	+3.030%
2026-01-29	14.9000	16.1600	14.9000	15.7000	+10.954%	10	479	+8.280%
2026-01-27	14.1500	14.1500	14.1500	14.1500	+8.930%	1	474	+20.141%
2026-01-26	12.9900	12.9900	12.9900	12.9900	-2.697%	10	473	+30.870%
2026-01-22	13.3500	13.3500	13.3500	13.3500	-4.643%	1	473	+27.341%
2026-01-21	14.0000	14.0000	14.0000	14.0000	+23.348%	1	474	+21.429%
2026-01-14	11.3500	11.3500	11.3500	11.3500	+9.135%	1	474	+49.780%
2026-01-12	10.5000	10.5000	10.4000	10.4000	-10.190%	11	473	+63.462%
2026-01-07	11.5800	11.5800	11.5800	11.5800	+3.578%	1	463	+46.805%
2026-01-02	10.8500	11.1800	10.8500	11.1800	+4.000%	11	463	+52.057%
2025-12-26	10.9200	10.9200	10.7500	10.7500	-5.867%	6	468	+58.140%
2025-12-23	11.5500	11.5500	11.3000	11.4200	+1.331%	230	472	+48.862%
2025-12-22	11.2700	11.2700	11.2700	11.2700	-16.519%	1	260	+50.843%
2025-12-17	12.9500	13.5200	12.9500	13.5000	+14.407%	5	260	+25.926%
2025-12-12	11.6000	11.8000	11.6000	11.8000	0.000%	2	262	+44.068%
2025-12-11	11.7000	12.0000	11.7000	11.8000	+21.399%	16	262	+44.068%
2025-12-10	9.5000	9.7200	9.5000	9.7200	-2.800%	22	246	+74.897%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-11.504%	1	246	+70.000%
2025-12-03	11.3000	11.3000	11.3000	11.3000	-1.482%	2	246	+50.442%
2025-12-02	10.9300	11.4700	10.9300	11.4700	-2.797%	3	244	+48.213%
2025-12-01	11.8000	11.8000	11.8000	11.8000	+7.273%	2	242	+44.068%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-12.698%	1	241	+54.545%
2025-11-25	13.3500	13.3500	12.6000	12.6000	+7.234%	28	241	+34.921%
2025-11-24	11.9000	11.9000	11.5000	11.7500	-2.893%	10	221	+44.681%
2025-11-21	12.5000	12.7500	12.1000	12.1000	+18.627%	22	212	+40.496%
2025-11-20	10.2000	10.2000	10.2000	10.2000	+13.333%	7	211	+66.667%
2025-11-19	9.0000	9.0700	9.0000	9.0000	-3.226%	6	216	+88.889%
2025-11-18	9.5600	9.7300	9.3000	9.3000	+2.198%	23	216	+82.796%
2025-11-14	8.8000	9.1000	8.8000	9.1000	-3.191%	5	196	+86.813%
2025-11-13	8.8500	9.4000	8.8000	9.4000	+12.306%	16	196	+80.851%
2025-11-12	8.2500	8.3700	8.2500	8.3700	+0.240%	2	188	+103.106%
2025-11-11	8.3500	8.3500	8.3500	8.3500	+8.442%	2	186	+103.593%
2025-11-10	7.2200	7.7000	7.2200	7.7000	+1.316%	6	186	+120.779%
2025-11-07	7.7500	8.0000	7.5900	7.6000	+10.305%	9	182	+123.684%
2025-11-05	7.1500	7.1500	6.8900	6.8900	-2.958%	2	181	+146.734%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+1.429%	1	182	+139.437%
2025-11-03	7.0000	7.0400	7.0000	7.0000	-1.130%	42	181	+142.857%
2025-10-31	7.0800	7.0800	7.0800	7.0800	+1.143%	1	181	+140.113%
2025-10-30	7.0000	7.0500	6.9000	7.0000	+7.692%	27	180	+142.857%
2025-10-29	6.5500	6.5500	6.5000	6.5000	+6.908%	4	168	+161.538%
2025-10-28	6.0200	6.0800	6.0200	6.0800	-0.977%	2	168	+179.605%
2025-10-27	6.0800	6.1400	6.0800	6.1400	-5.972%	2	167	+176.873%
2025-10-22	6.4300	6.5300	6.4300	6.5300	-0.609%	2	167	+160.337%
2025-10-21	6.5000	6.5700	6.4900	6.5700	+1.077%	3	167	+158.752%
2025-10-20	6.5000	6.5000	6.5000	6.5000	+5.691%	2	167	+161.538%
2025-10-17	6.5500	6.5500	6.1000	6.1500	+14.953%	3	166	+176.423%
2025-10-15	5.3000	5.3500	4.4000	5.3500	+7.000%	7	164	+217.757%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-1.961%	10	163	+240.000%
2025-10-13	5.0000	5.1000	4.4500	5.1000	-5.556%	4	153	+233.333%
2025-10-10	5.2000	5.4000	5.2000	5.4000	+8.000%	2	153	+214.815%
2025-10-08	5.0000	5.0000	5.0000	5.0000	-13.043%	1	151	+240.000%
2025-10-07	5.1500	5.8500	5.1500	5.7500	+14.542%	9	150	+195.652%
2025-10-06	5.0000	5.0200	5.0000	5.0200	+0.400%	6	147	+238.645%
2025-10-03	5.2000	5.3000	5.0000	5.0000	0.000%	4	141	+240.000%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-7.407%	1	137	+240.000%
2025-09-30	5.0000	5.5500	5.0000	5.4000	-1.818%	8	137	+214.815%
2025-09-29	5.4500	5.5000	5.4500	5.5000	+4.762%	4	131	+209.091%
2025-09-26	5.3500	5.3500	5.1300	5.2500	-1.869%	3	127	+223.810%
2025-09-25	5.0000	5.3500	5.0000	5.3500	+12.395%	8	124	+217.757%
2025-09-24	4.3000	4.7600	4.3000	4.7600	+3.478%	10	118	+257.143%
2025-09-23	4.5100	4.6000	4.5000	4.6000	+31.429%	6	109	+269.565%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-16.667%	1	108	+385.714%
2025-09-19	4.2000	4.2000	4.2000	4.2000	0.000%	1	107	+304.762%
2025-09-18	4.2000	4.6000	4.2000	4.2000	+1.205%	11	106	+304.762%
2025-09-17	3.9500	4.2000	3.9500	4.1500	+5.063%	4	102	+309.639%
2025-09-16	3.8000	3.9500	3.8000	3.9500	-1.741%	6	98	+330.380%
2025-09-15	3.8000	4.0200	3.6500	4.0200	+1.515%	13	96	+322.886%
2025-09-12	3.6000	4.0200	3.4000	3.9600	+4.211%	13	92	+329.293%
2025-09-11	3.3500	3.8000	3.0500	3.8000	+5.556%	42	85	+347.368%
2025-09-10	2.2100	3.6000	2.0000	3.6000	-30.769%	105	71	+372.222%
2025-09-09	5.5500	5.5500	5.2000	5.2000	0.000%	21	61	+226.923%
2025-09-08	5.2000	5.2000	5.2000	5.2000	-9.250%	1	60	+226.923%
2025-09-05	5.7300	5.7300	5.7300	5.7300	+3.243%	1	60	+196.684%
2025-09-03	5.5500	5.5500	5.5500	5.5500	-13.953%	1	59	+206.306%
2025-08-29	6.4500	6.4500	6.4500	6.4500	+15.179%	1	57	+163.566%
2025-08-28	5.6000	5.6000	5.6000	5.6000	-11.111%	1	57	+203.571%
2025-08-27	6.3000	6.3000	6.3000	6.3000	0.000%	1	57	+169.841%
2025-08-22	6.3000	6.3000	6.3000	6.3000	-7.353%	5	56	+169.841%
2025-08-20	6.8000	6.8000	6.8000	6.8000	+5.754%	5	51	+150.000%
2025-08-19	6.1300	6.4300	6.1300	6.4300	+14.821%	2	54	+164.386%
2025-08-18	5.6000	5.6000	5.6000	5.6000	-0.885%	1	52	+203.571%
2025-08-15	5.6500	5.6500	5.6500	5.6500	+0.893%	1	51	+200.885%
2025-08-14	5.6000	5.6000	5.6000	5.6000	0.000%	3	52	+203.571%
2025-08-13	5.6000	5.6000	5.6000	5.6000	+5.660%	1	49	+203.571%
2025-08-12	5.3000	5.3000	5.3000	5.3000	-7.018%	1	48	+220.755%
2025-08-11	5.6200	5.7000	5.6200	5.7000	-5.000%	6	47	+198.246%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+6.195%	1	41	+183.333%
2025-08-07	5.3000	5.6500	5.3000	5.6500	+0.893%	4	40	+200.885%
2025-08-06	5.4000	5.6000	5.4000	5.6000	+1.818%	4	36	+203.571%
2025-08-05	5.4000	5.5000	5.4000	5.5000	0.000%	3	34	+209.091%
2025-08-04	5.6000	5.6000	5.5000	5.5000	-3.509%	3	31	+209.091%
2025-08-01	5.7000	5.7000	5.7000	5.7000	+11.765%	1	28	+198.246%
2025-07-31	5.0000	5.2000	5.0000	5.1000	-5.556%	4	27	+233.333%
2025-07-30	5.3000	5.4000	5.3000	5.4000	+3.846%	2	23	+214.815%
2025-07-29	5.1000	5.2000	5.1000	5.2000	-3.704%	3	21	+226.923%
2025-07-28	5.5000	5.5000	5.2500	5.4000	-1.818%	5	20	+214.815%
2025-07-25	5.5000	5.5200	5.5000	5.5000	-11.290%	5	21	+209.091%
2025-07-22	5.5000	6.2000	5.5000	6.2000	+3.333%	3	19	+174.194%
2025-07-18	4.9700	6.0000	4.9700	6.0000	+4.530%	3	16	+183.333%
2025-07-17	5.6100	5.7400	5.6100	5.7400	-4.333%	7	14	+196.167%
2025-07-14	6.0000	6.0000	6.0000	6.0000	0.000%	1	8	+183.333%
2025-07-11	6.0000	6.0000	6.0000	6.0000	+3.448%	1	7	+183.333%
2025-07-10	5.8500	5.8500	5.8000	5.8000	-1.695%	3	6	+193.103%
2025-07-08	6.1000	6.1000	5.9000	5.9000	-1.667%	2	4	+188.136%
2025-07-07	6.0000	6.0000	6.0000	6.0000	+1.695%	1	3	+183.333%
2025-07-03	6.4100	6.4100	5.9000	5.9000	0.000%	2	0	+188.136%