Dark

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

EOD

Jun 30, 2026

19.15+0.789%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	19.1500	19.1500	19.1500	19.1500	+0.789%	1	973	0.000%
2026-06-26	18.5300	19.0000	18.5300	19.0000	+4.741%	44	973	+0.789%
2026-06-25	18.0000	18.1400	18.0000	18.1400	+4.855%	2	948	+5.568%
2026-06-24	17.2500	17.3000	17.2500	17.3000	+16.498%	2	946	+10.694%
2026-06-23	14.8500	14.8500	14.8500	14.8500	+7.609%	1	946	+28.956%
2026-06-12	13.8000	13.8000	13.8000	13.8000	-3.497%	1	947	+38.768%
2026-06-11	15.0000	15.0000	13.8500	14.3000	+27.679%	18	947	+33.916%
2026-06-09	11.2500	11.4000	11.2000	11.2000	+5.164%	14	937	+70.982%
2026-06-05	10.2500	10.6500	10.2500	10.6500	+3.700%	2	937	+79.812%
2026-06-04	10.1500	10.2700	10.1500	10.2700	+6.979%	49	937	+86.465%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-3.030%	1	937	+99.479%
2026-06-01	9.8000	10.5400	9.7700	9.9000	-15.021%	22	936	+93.434%
2026-05-28	11.7000	11.9000	11.6500	11.6500	-8.627%	11	929	+64.378%
2026-05-26	12.6500	12.7500	12.6500	12.7500	+1.675%	2	928	+50.196%
2026-05-22	12.4900	12.5400	12.4900	12.5400	-5.358%	2	929	+52.711%
2026-05-20	13.3500	13.3500	13.2000	13.2500	-1.119%	33	929	+44.528%
2026-05-19	13.4000	13.4000	13.4000	13.4000	+2.998%	1	895	+42.910%
2026-05-13	12.9700	13.0100	12.9700	13.0100	-1.439%	2	895	+47.194%
2026-05-12	13.2000	13.2000	13.2000	13.2000	+2.405%	1	894	+45.076%
2026-05-11	12.8000	12.8900	12.8000	12.8900	-1.150%	2	894	+48.565%
2026-05-07	12.8800	13.0400	12.8800	13.0400	-4.818%	2	895	+46.856%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-5.777%	72	896	+39.781%
2026-05-01	14.5300	14.5400	14.5300	14.5400	-10.523%	72	881	+31.706%
2026-04-30	16.3000	16.3000	16.2500	16.2500	+7.119%	2	881	+17.846%
2026-04-27	14.3600	15.1700	14.3600	15.1700	+16.692%	2	879	+26.236%
2026-04-21	12.9000	13.0000	12.9000	13.0000	-5.729%	2	878	+47.308%
2026-04-17	13.5000	13.7900	13.5000	13.7900	-7.388%	6	878	+38.869%
2026-04-15	15.0000	15.0000	14.8900	14.8900	-7.112%	2	872	+28.610%
2026-04-14	16.0000	16.0300	16.0000	16.0300	-9.178%	2	871	+19.464%
2026-04-13	17.5000	17.6500	17.5000	17.6500	-9.021%	3	871	+8.499%
2026-04-06	19.4000	19.4000	19.4000	19.4000	+1.677%	1	872	-1.289%
2026-03-31	19.0800	19.0800	19.0800	19.0800	-7.153%	1	871	+0.367%
2026-03-27	21.0100	21.0100	20.5500	20.5500	+15.449%	2	872	-6.813%
2026-03-23	17.3500	17.8000	17.3500	17.8000	+0.282%	10	872	+7.584%
2026-03-13	17.7500	17.7500	17.7500	17.7500	+6.799%	1	868	+7.887%
2026-03-12	16.6200	16.6200	16.6200	16.6200	+3.875%	4	867	+15.223%
2026-03-11	15.6000	16.1000	15.6000	16.0000	-17.949%	17	871	+19.688%
2026-03-10	19.0000	19.5000	19.0000	19.5000	-2.500%	25	859	-1.795%
2026-03-02	20.0000	20.0000	20.0000	20.0000	-5.927%	3	857	-4.250%
2026-02-24	21.0500	21.2600	21.0500	21.2600	+1.722%	2	854	-9.925%
2026-02-23	20.9000	20.9000	20.9000	20.9000	+3.980%	1	854	-8.373%
2026-02-20	19.7500	20.1000	19.7500	20.1000	+8.649%	351	855	-4.726%
2026-02-12	19.2500	19.2500	18.5000	18.5000	+2.210%	2	504	+3.514%
2026-02-11	18.1000	18.1000	18.1000	18.1000	-4.233%	1	504	+5.801%
2026-02-09	18.9000	18.9000	18.9000	18.9000	-10.849%	1	504	+1.323%
2026-02-06	21.2000	21.2000	21.2000	21.2000	-6.195%	2	504	-9.670%
2026-02-05	20.6000	22.6000	20.6000	22.6000	+12.718%	26	502	-15.265%
2026-02-04	18.3000	20.4000	18.3000	20.0500	+7.507%	4	507	-4.489%
2026-02-03	18.0000	18.6500	18.0000	18.6500	+13.030%	47	505	+2.681%
2026-02-02	16.5000	16.5000	16.5000	16.5000	+5.096%	5	484	+16.061%
2026-01-29	14.9000	16.1600	14.9000	15.7000	+10.954%	10	479	+21.975%
2026-01-27	14.1500	14.1500	14.1500	14.1500	+8.930%	1	474	+35.336%
2026-01-26	12.9900	12.9900	12.9900	12.9900	-2.697%	10	473	+47.421%
2026-01-22	13.3500	13.3500	13.3500	13.3500	-4.643%	1	473	+43.446%
2026-01-21	14.0000	14.0000	14.0000	14.0000	+23.348%	1	474	+36.786%
2026-01-14	11.3500	11.3500	11.3500	11.3500	+9.135%	1	474	+68.722%
2026-01-12	10.5000	10.5000	10.4000	10.4000	-10.190%	11	473	+84.135%
2026-01-07	11.5800	11.5800	11.5800	11.5800	+3.578%	1	463	+65.371%
2026-01-02	10.8500	11.1800	10.8500	11.1800	+4.000%	11	463	+71.288%
2025-12-26	10.9200	10.9200	10.7500	10.7500	-5.867%	6	468	+78.140%
2025-12-23	11.5500	11.5500	11.3000	11.4200	+1.331%	230	472	+67.688%
2025-12-22	11.2700	11.2700	11.2700	11.2700	-16.519%	1	260	+69.920%
2025-12-17	12.9500	13.5200	12.9500	13.5000	+14.407%	5	260	+41.852%
2025-12-12	11.6000	11.8000	11.6000	11.8000	0.000%	2	262	+62.288%
2025-12-11	11.7000	12.0000	11.7000	11.8000	+21.399%	16	262	+62.288%
2025-12-10	9.5000	9.7200	9.5000	9.7200	-2.800%	22	246	+97.016%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-11.504%	1	246	+91.500%
2025-12-03	11.3000	11.3000	11.3000	11.3000	-1.482%	2	246	+69.469%
2025-12-02	10.9300	11.4700	10.9300	11.4700	-2.797%	3	244	+66.957%
2025-12-01	11.8000	11.8000	11.8000	11.8000	+7.273%	2	242	+62.288%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-12.698%	1	241	+74.091%
2025-11-25	13.3500	13.3500	12.6000	12.6000	+7.234%	28	241	+51.984%
2025-11-24	11.9000	11.9000	11.5000	11.7500	-2.893%	10	221	+62.979%
2025-11-21	12.5000	12.7500	12.1000	12.1000	+18.627%	22	212	+58.264%
2025-11-20	10.2000	10.2000	10.2000	10.2000	+13.333%	7	211	+87.745%
2025-11-19	9.0000	9.0700	9.0000	9.0000	-3.226%	6	216	+112.778%
2025-11-18	9.5600	9.7300	9.3000	9.3000	+2.198%	23	216	+105.914%
2025-11-14	8.8000	9.1000	8.8000	9.1000	-3.191%	5	196	+110.440%
2025-11-13	8.8500	9.4000	8.8000	9.4000	+12.306%	16	196	+103.723%
2025-11-12	8.2500	8.3700	8.2500	8.3700	+0.240%	2	188	+128.793%
2025-11-11	8.3500	8.3500	8.3500	8.3500	+8.442%	2	186	+129.341%
2025-11-10	7.2200	7.7000	7.2200	7.7000	+1.316%	6	186	+148.701%
2025-11-07	7.7500	8.0000	7.5900	7.6000	+10.305%	9	182	+151.974%
2025-11-05	7.1500	7.1500	6.8900	6.8900	-2.958%	2	181	+177.939%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+1.429%	1	182	+169.718%
2025-11-03	7.0000	7.0400	7.0000	7.0000	-1.130%	42	181	+173.571%
2025-10-31	7.0800	7.0800	7.0800	7.0800	+1.143%	1	181	+170.480%
2025-10-30	7.0000	7.0500	6.9000	7.0000	+7.692%	27	180	+173.571%
2025-10-29	6.5500	6.5500	6.5000	6.5000	+6.908%	4	168	+194.615%
2025-10-28	6.0200	6.0800	6.0200	6.0800	-0.977%	2	168	+214.967%
2025-10-27	6.0800	6.1400	6.0800	6.1400	-5.972%	2	167	+211.889%
2025-10-22	6.4300	6.5300	6.4300	6.5300	-0.609%	2	167	+193.262%
2025-10-21	6.5000	6.5700	6.4900	6.5700	+1.077%	3	167	+191.476%
2025-10-20	6.5000	6.5000	6.5000	6.5000	+5.691%	2	167	+194.615%
2025-10-17	6.5500	6.5500	6.1000	6.1500	+14.953%	3	166	+211.382%
2025-10-15	5.3000	5.3500	4.4000	5.3500	+7.000%	7	164	+257.944%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-1.961%	10	163	+283.000%
2025-10-13	5.0000	5.1000	4.4500	5.1000	-5.556%	4	153	+275.490%
2025-10-10	5.2000	5.4000	5.2000	5.4000	+8.000%	2	153	+254.630%
2025-10-08	5.0000	5.0000	5.0000	5.0000	-13.043%	1	151	+283.000%
2025-10-07	5.1500	5.8500	5.1500	5.7500	+14.542%	9	150	+233.043%
2025-10-06	5.0000	5.0200	5.0000	5.0200	+0.400%	6	147	+281.474%
2025-10-03	5.2000	5.3000	5.0000	5.0000	0.000%	4	141	+283.000%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-7.407%	1	137	+283.000%
2025-09-30	5.0000	5.5500	5.0000	5.4000	-1.818%	8	137	+254.630%
2025-09-29	5.4500	5.5000	5.4500	5.5000	+4.762%	4	131	+248.182%
2025-09-26	5.3500	5.3500	5.1300	5.2500	-1.869%	3	127	+264.762%
2025-09-25	5.0000	5.3500	5.0000	5.3500	+12.395%	8	124	+257.944%
2025-09-24	4.3000	4.7600	4.3000	4.7600	+3.478%	10	118	+302.311%
2025-09-23	4.5100	4.6000	4.5000	4.6000	+31.429%	6	109	+316.304%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-16.667%	1	108	+447.143%
2025-09-19	4.2000	4.2000	4.2000	4.2000	0.000%	1	107	+355.952%
2025-09-18	4.2000	4.6000	4.2000	4.2000	+1.205%	11	106	+355.952%
2025-09-17	3.9500	4.2000	3.9500	4.1500	+5.063%	4	102	+361.446%
2025-09-16	3.8000	3.9500	3.8000	3.9500	-1.741%	6	98	+384.810%
2025-09-15	3.8000	4.0200	3.6500	4.0200	+1.515%	13	96	+376.368%
2025-09-12	3.6000	4.0200	3.4000	3.9600	+4.211%	13	92	+383.586%
2025-09-11	3.3500	3.8000	3.0500	3.8000	+5.556%	42	85	+403.947%
2025-09-10	2.2100	3.6000	2.0000	3.6000	-30.769%	105	71	+431.944%
2025-09-09	5.5500	5.5500	5.2000	5.2000	0.000%	21	61	+268.269%
2025-09-08	5.2000	5.2000	5.2000	5.2000	-9.250%	1	60	+268.269%
2025-09-05	5.7300	5.7300	5.7300	5.7300	+3.243%	1	60	+234.206%
2025-09-03	5.5500	5.5500	5.5500	5.5500	-13.953%	1	59	+245.045%
2025-08-29	6.4500	6.4500	6.4500	6.4500	+15.179%	1	57	+196.899%
2025-08-28	5.6000	5.6000	5.6000	5.6000	-11.111%	1	57	+241.964%
2025-08-27	6.3000	6.3000	6.3000	6.3000	0.000%	1	57	+203.968%
2025-08-22	6.3000	6.3000	6.3000	6.3000	-7.353%	5	56	+203.968%
2025-08-20	6.8000	6.8000	6.8000	6.8000	+5.754%	5	51	+181.618%
2025-08-19	6.1300	6.4300	6.1300	6.4300	+14.821%	2	54	+197.823%
2025-08-18	5.6000	5.6000	5.6000	5.6000	-0.885%	1	52	+241.964%
2025-08-15	5.6500	5.6500	5.6500	5.6500	+0.893%	1	51	+238.938%
2025-08-14	5.6000	5.6000	5.6000	5.6000	0.000%	3	52	+241.964%
2025-08-13	5.6000	5.6000	5.6000	5.6000	+5.660%	1	49	+241.964%
2025-08-12	5.3000	5.3000	5.3000	5.3000	-7.018%	1	48	+261.321%
2025-08-11	5.6200	5.7000	5.6200	5.7000	-5.000%	6	47	+235.965%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+6.195%	1	41	+219.167%
2025-08-07	5.3000	5.6500	5.3000	5.6500	+0.893%	4	40	+238.938%
2025-08-06	5.4000	5.6000	5.4000	5.6000	+1.818%	4	36	+241.964%
2025-08-05	5.4000	5.5000	5.4000	5.5000	0.000%	3	34	+248.182%
2025-08-04	5.6000	5.6000	5.5000	5.5000	-3.509%	3	31	+248.182%
2025-08-01	5.7000	5.7000	5.7000	5.7000	+11.765%	1	28	+235.965%
2025-07-31	5.0000	5.2000	5.0000	5.1000	-5.556%	4	27	+275.490%
2025-07-30	5.3000	5.4000	5.3000	5.4000	+3.846%	2	23	+254.630%
2025-07-29	5.1000	5.2000	5.1000	5.2000	-3.704%	3	21	+268.269%
2025-07-28	5.5000	5.5000	5.2500	5.4000	-1.818%	5	20	+254.630%
2025-07-25	5.5000	5.5200	5.5000	5.5000	-11.290%	5	21	+248.182%
2025-07-22	5.5000	6.2000	5.5000	6.2000	+3.333%	3	19	+208.871%
2025-07-18	4.9700	6.0000	4.9700	6.0000	+4.530%	3	16	+219.167%
2025-07-17	5.6100	5.7400	5.6100	5.7400	-4.333%	7	14	+233.624%
2025-07-14	6.0000	6.0000	6.0000	6.0000	0.000%	1	8	+219.167%
2025-07-11	6.0000	6.0000	6.0000	6.0000	+3.448%	1	7	+219.167%
2025-07-10	5.8500	5.8500	5.8000	5.8000	-1.695%	3	6	+230.172%
2025-07-08	6.1000	6.1000	5.9000	5.9000	-1.667%	2	4	+224.576%
2025-07-07	6.0000	6.0000	6.0000	6.0000	+1.695%	1	3	+219.167%
2025-07-03	6.4100	6.4100	5.9000	5.9000	0.000%	2	0	+224.576%