Dark

ORCL20271217P115
ORCL Dec 17 2027 115.00 Put (ORCL271217P00115000)
option OPRA

EOD

Aug 26, 2026

19.85-8.483%(-1.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	19.9300	19.9300	19.8500	19.8500	-8.483%	4	491	0.000%
2026-08-20	21.8100	21.8100	21.6000	21.6900	+2.796%	3	488	-8.483%
2026-08-17	21.1000	21.1000	21.1000	21.1000	+2.877%	1	488	-5.924%
2026-08-14	20.5100	20.5100	20.5100	20.5100	+1.484%	1	487	-3.218%
2026-08-13	20.2100	20.2100	20.2100	20.2100	-2.178%	2	486	-1.781%
2026-08-12	20.6600	20.7400	20.6000	20.6600	-4.793%	4	486	-3.921%
2026-08-10	21.7000	21.7000	21.7000	21.7000	-6.061%	1	486	-8.525%
2026-08-07	23.0500	23.1000	23.0500	23.1000	-4.545%	50	485	-14.069%
2026-08-06	24.2000	24.2000	24.2000	24.2000	+0.833%	1	473	-17.975%
2026-08-05	24.8500	24.8500	23.9500	24.0000	-7.121%	15	473	-17.292%
2026-08-03	27.0800	27.0800	25.8400	25.8400	-20.050%	2	467	-23.181%
2026-07-29	32.3200	32.3200	32.3200	32.3200	+3.193%	2	468	-38.583%
2026-07-28	32.9900	32.9900	31.2500	31.3200	-0.413%	239	466	-36.622%
2026-07-27	31.5500	31.5500	31.4000	31.4500	-2.932%	45	305	-36.884%
2026-07-24	32.4000	32.4000	32.4000	32.4000	+6.895%	1	269	-38.735%
2026-07-20	30.3100	30.3100	30.3100	30.3100	+7.292%	1	268	-34.510%
2026-07-16	28.2500	28.2500	28.2500	28.2500	+5.410%	77	268	-29.735%
2026-07-14	26.7900	26.8000	26.7900	26.8000	+14.775%	2	191	-25.933%
2026-07-10	23.3500	23.3500	23.3500	23.3500	+1.434%	1	190	-14.989%
2026-07-09	23.0200	23.0200	23.0200	23.0200	-4.083%	1	189	-13.771%
2026-07-08	23.9500	24.1000	23.8000	24.0000	-0.949%	10	188	-17.292%
2026-07-07	24.0700	24.2300	24.0700	24.2300	+4.350%	2	183	-18.077%
2026-07-02	23.2200	23.2200	23.2200	23.2200	-0.129%	1	181	-14.513%
2026-07-01	21.6000	23.2500	21.6000	23.2500	+9.929%	2	181	-14.624%
2026-06-30	21.1500	21.1500	21.1500	21.1500	+9.585%	1	181	-6.147%
2026-06-24	19.3000	19.3000	19.3000	19.3000	+25.733%	1	181	+2.850%
2026-06-12	15.6000	15.6000	15.3500	15.3500	-3.093%	2	180	+29.316%
2026-06-11	15.8400	15.8400	15.8400	15.8400	+22.791%	1	180	+25.316%
2026-06-10	12.9000	12.9000	12.9000	12.9000	+2.381%	1	179	+53.876%
2026-06-09	12.2500	12.7600	12.2500	12.6000	+14.027%	20	178	+57.540%
2026-06-04	11.4000	11.4000	11.0500	11.0500	+2.791%	40	172	+79.638%
2026-06-01	11.2200	11.2200	10.7500	10.7500	-23.214%	2	182	+84.651%
2026-05-22	13.9500	14.0000	13.9500	14.0000	-3.114%	2	182	+41.786%
2026-05-13	14.5100	14.5100	14.4500	14.4500	-3.795%	2	182	+37.370%
2026-05-12	14.4800	15.0200	14.4800	15.0200	+2.736%	3	181	+32.157%
2026-05-11	14.3500	14.6200	14.2500	14.6200	+1.882%	4	181	+35.773%
2026-05-08	14.3000	14.3500	14.3000	14.3500	-1.034%	72	181	+38.328%
2026-05-07	14.3900	14.5000	14.3900	14.5000	-1.695%	2	244	+36.897%
2026-05-06	14.6000	14.7500	14.6000	14.7500	-1.993%	2	243	+34.576%
2026-05-05	15.2500	15.2500	15.0500	15.0500	-0.987%	2	242	+31.894%
2026-05-04	15.2000	15.2000	15.2000	15.2000	-6.748%	72	241	+30.592%
2026-05-01	16.3000	16.3000	16.3000	16.3000	-10.193%	62	241	+21.779%
2026-04-30	18.1500	18.1500	18.1500	18.1500	+17.324%	4	241	+9.366%
2026-04-20	15.4700	15.4700	15.4700	15.4700	-24.903%	24	239	+28.313%
2026-04-08	20.7000	20.7000	20.6000	20.6000	-2.738%	2	239	-3.641%
2026-03-31	22.4400	22.4400	21.1800	21.1800	-10.064%	17	240	-6.280%
2026-03-30	23.1500	23.5500	23.1000	23.5500	+14.265%	90	251	-15.711%
2026-03-24	20.6100	20.6100	20.6100	20.6100	+2.232%	4	170	-3.688%
2026-03-20	20.1600	20.1600	20.1600	20.1600	+16.870%	1	166	-1.538%
2026-03-11	17.2500	17.2500	17.2500	17.2500	-19.767%	1	167	+15.072%
2026-03-10	21.6000	21.6000	21.5000	21.5000	-2.406%	10	167	-7.674%
2026-03-09	22.0300	22.0300	22.0300	22.0300	+7.463%	47	162	-9.896%
2026-03-06	20.5000	20.5000	20.5000	20.5000	-14.583%	1	115	-3.171%
2026-02-24	24.0000	24.0000	24.0000	24.0000	+0.756%	1	115	-17.292%
2026-02-23	23.8200	23.8200	23.8200	23.8200	+20.121%	2	115	-16.667%
2026-02-10	19.8200	19.8300	19.8200	19.8300	-13.745%	2	115	+0.101%
2026-02-09	22.9900	22.9900	22.9900	22.9900	-3.968%	1	116	-13.658%
2026-02-06	23.9400	23.9400	23.9400	23.9400	-5.000%	1	116	-17.084%
2026-02-05	25.2000	25.2000	25.2000	25.2000	+11.901%	1	116	-21.230%
2026-02-04	22.6500	22.6500	22.5200	22.5200	+24.765%	24	116	-11.856%
2026-02-02	18.0500	18.0500	18.0500	18.0500	+3.736%	1	104	+9.972%
2026-01-30	17.4000	17.4000	17.4000	17.4000	+17.966%	1	103	+14.080%
2026-01-26	14.7500	14.7500	14.7500	14.7500	-7.813%	1	104	+34.576%
2026-01-21	15.8000	16.3000	15.8000	16.0000	+16.279%	3	104	+24.063%
2026-01-16	13.7100	13.7600	13.7100	13.7600	+12.787%	2	103	+44.259%
2025-12-31	12.2000	12.2000	12.2000	12.2000	-2.008%	1	102	+62.705%
2025-12-22	12.4500	12.4500	12.4500	12.4500	-5.682%	7	102	+59.438%
2025-12-11	13.2000	13.2000	13.2000	13.2000	+21.324%	1	109	+50.379%
2025-12-10	10.7800	10.8800	10.7800	10.8800	-2.857%	2	108	+82.445%
2025-12-08	11.2000	11.2000	11.2000	11.2000	-7.895%	1	108	+77.232%
2025-12-03	12.1600	12.1600	12.1600	12.1600	-6.820%	10	107	+63.240%
2025-12-01	13.2000	13.2000	13.0500	13.0500	-8.421%	17	107	+52.107%
2025-11-25	14.2500	14.2500	14.2500	14.2500	+8.365%	1	106	+39.298%
2025-11-24	13.2000	13.2000	13.1500	13.1500	-3.309%	4	107	+50.951%
2025-11-21	14.0000	14.0000	13.6000	13.6000	+19.824%	15	107	+45.956%
2025-11-20	11.3500	11.3500	11.3500	11.3500	+8.405%	2	107	+74.890%
2025-11-13	10.0500	10.5000	10.0500	10.4700	+9.063%	7	106	+89.589%
2025-11-12	9.6000	9.6000	9.5800	9.6000	+9.339%	3	109	+106.771%
2025-11-10	8.1700	8.7800	8.1700	8.7800	-6.096%	4	107	+126.082%
2025-11-07	9.5000	9.5000	9.3500	9.3500	+8.721%	2	109	+112.299%
2025-11-06	8.5400	8.6000	8.5400	8.6000	+9.554%	2	109	+130.814%
2025-11-05	8.2000	8.2000	7.8200	7.8500	-4.151%	16	109	+152.866%
2025-11-04	8.1400	8.1900	8.1400	8.1900	+1.613%	2	99	+142.369%
2025-10-31	7.9900	8.0600	7.9900	8.0600	+0.499%	2	99	+146.278%
2025-10-30	7.9100	8.0200	7.9100	8.0200	+8.525%	2	99	+147.506%
2025-10-29	7.0000	7.3900	7.0000	7.3900	+8.358%	3	99	+168.606%
2025-10-28	6.7500	6.8200	6.7500	6.8200	+0.147%	2	99	+191.056%
2025-10-24	6.7400	6.8100	6.7400	6.8100	-3.129%	2	99	+191.483%
2025-10-23	6.9000	7.0300	6.9000	7.0300	-5.128%	2	99	+182.361%
2025-10-22	7.2700	7.4100	7.2700	7.4100	-0.135%	2	98	+167.881%
2025-10-21	7.2700	7.4200	7.2700	7.4200	+3.056%	2	98	+167.520%
2025-10-20	7.0000	7.2000	7.0000	7.2000	+2.857%	4	98	+175.694%
2025-10-17	7.0000	7.0000	7.0000	7.0000	+16.667%	1	94	+183.571%
2025-10-16	5.6000	6.0000	5.6000	6.0000	0.000%	13	93	+230.833%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+8.108%	1	92	+230.833%
2025-10-13	6.0000	6.0000	5.5500	5.5500	-5.932%	24	92	+257.658%
2025-10-08	5.9000	5.9000	5.9000	5.9000	-9.231%	1	70	+236.441%
2025-10-07	6.5000	6.5000	6.5000	6.5000	+8.333%	2	70	+205.385%
2025-10-03	5.7000	6.0000	5.7000	6.0000	+9.091%	4	68	+230.833%
2025-10-01	5.7500	5.7500	5.5000	5.5000	-7.563%	2	69	+260.909%
2025-09-30	5.9500	5.9500	5.9500	5.9500	-3.722%	1	69	+233.613%
2025-09-26	6.1800	6.1800	6.1800	6.1800	+2.149%	1	69	+221.197%
2025-09-25	5.7000	6.0500	5.7000	6.0500	+10.000%	2	68	+228.099%
2025-09-24	5.3500	5.5000	5.3500	5.5000	+6.796%	5	66	+260.909%
2025-09-23	5.0000	5.1500	5.0000	5.1500	+17.045%	5	61	+285.437%
2025-09-22	4.4000	4.4000	4.4000	4.4000	-6.383%	10	59	+351.136%
2025-09-18	4.4500	4.7000	4.4500	4.7000	-1.468%	2	59	+322.340%
2025-09-17	4.7700	4.7700	4.7700	4.7700	+6.000%	1	59	+316.143%
2025-09-15	4.0000	4.5000	4.0000	4.5000	0.000%	8	58	+341.111%
2025-09-12	4.2500	4.5400	4.2500	4.5000	+4.651%	8	54	+341.111%
2025-09-11	3.6200	4.8500	3.4000	4.3000	-14.000%	24	47	+361.628%
2025-09-10	3.4500	5.0000	3.2500	5.0000	-13.043%	22	33	+297.000%
2025-09-09	6.0000	6.0000	5.7500	5.7500	-0.862%	10	28	+245.217%
2025-09-08	5.8500	5.8800	5.8000	5.8000	-7.937%	30	28	+242.241%
2025-08-28	6.3000	6.3000	6.3000	6.3000	-21.250%	2	23	+215.079%
2025-08-20	8.0000	8.0000	8.0000	8.0000	+25.984%	5	21	+148.125%
2025-08-15	6.3500	6.3500	6.3500	6.3500	+0.794%	1	21	+212.598%
2025-08-13	6.3000	6.3000	6.3000	6.3000	0.000%	1	21	+215.079%
2025-08-11	6.3000	6.3000	6.3000	6.3000	0.000%	1	20	+215.079%
2025-08-07	6.1000	6.3000	6.1000	6.3000	+5.000%	3	19	+215.079%
2025-08-05	6.0000	6.0000	6.0000	6.0000	-5.512%	3	16	+230.833%
2025-08-04	6.3500	6.3500	6.3500	6.3500	+9.483%	2	13	+212.598%
2025-07-31	5.6500	5.8000	5.6500	5.8000	-3.333%	4	11	+242.241%
2025-07-30	6.0000	6.0000	6.0000	6.0000	+3.448%	2	7	+230.833%
2025-07-29	5.8000	5.8500	5.8000	5.8000	-12.121%	4	5	+242.241%
2025-07-08	6.7200	6.7200	6.6000	6.6000	-0.752%	2	2	+200.758%
2025-07-03	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	+198.496%