Dark

ORCL20271217P120
ORCL Dec 17 2027 120.00 Put (ORCL271217P00120000)
option OPRA

EOD

Aug 26, 2026

21.75-5.105%(-1.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	22.2300	22.2300	21.7500	21.7500	-5.105%	7	1,328	0.000%
2026-08-25	22.9200	22.9200	22.9200	22.9200	-0.131%	6	1,327	-5.105%
2026-08-21	22.7700	22.9500	22.7700	22.9500	-4.175%	39	1,330	-5.229%
2026-08-19	23.9500	23.9500	23.9500	23.9500	+2.790%	1	1,329	-9.186%
2026-08-17	23.1200	23.3000	23.1200	23.3000	+1.747%	2	1,329	-6.652%
2026-08-14	22.9000	22.9000	22.9000	22.9000	+1.914%	1	1,329	-5.022%
2026-08-13	22.9000	22.9000	21.6300	22.4700	-2.049%	15	1,329	-3.204%
2026-08-12	22.6000	23.6000	22.6000	22.9400	-8.093%	19	1,325	-5.187%
2026-08-11	25.4000	25.4000	24.9600	24.9600	+3.140%	2	1,329	-12.861%
2026-08-10	25.4000	25.4000	24.2000	24.2000	-10.204%	145	1,330	-10.124%
2026-08-06	27.2700	27.2700	26.4500	26.9500	+1.698%	4	1,209	-19.295%
2026-08-05	26.4500	26.5500	26.4500	26.5000	-4.813%	14	1,209	-17.925%
2026-08-04	27.8400	27.8400	27.8400	27.8400	-1.972%	40	1,211	-21.875%
2026-08-03	29.2400	29.2400	28.4000	28.4000	-9.265%	10	1,231	-23.415%
2026-07-31	32.0500	32.0500	31.3000	31.3000	-3.216%	37	1,231	-30.511%
2026-07-30	32.7500	32.7500	30.8000	32.3400	-6.532%	12	1,233	-32.746%
2026-07-28	35.9200	35.9600	34.6000	34.6000	+0.435%	8	1,230	-37.139%
2026-07-27	34.5000	34.5000	34.4000	34.4500	-2.601%	31	1,226	-36.865%
2026-07-24	35.3700	35.3700	35.3700	35.3700	+2.999%	1	1,226	-38.507%
2026-07-23	33.5500	34.6100	33.0000	34.3400	+6.053%	6	1,225	-36.663%
2026-07-22	31.3700	32.3800	31.3700	32.3800	-1.130%	5	1,226	-32.829%
2026-07-20	32.9100	32.9100	32.7500	32.7500	+6.539%	7	1,228	-33.588%
2026-07-17	31.9300	31.9300	30.7400	30.7400	-2.413%	34	1,226	-29.245%
2026-07-16	30.6900	31.5000	30.6900	31.5000	+5.598%	27	1,259	-30.952%
2026-07-15	29.6500	29.8300	29.6500	29.8300	-0.234%	33	1,245	-27.087%
2026-07-14	29.6700	30.4800	29.4500	29.9000	+7.748%	32	1,223	-27.258%
2026-07-13	27.7500	27.7500	27.7500	27.7500	+7.475%	1	1,218	-21.622%
2026-07-10	25.7000	26.0000	25.7000	25.8200	-3.151%	12	1,219	-15.763%
2026-07-07	26.5500	26.6600	26.5500	26.6600	+4.344%	3	1,208	-18.417%
2026-07-06	25.7500	25.7500	24.8500	25.5500	-1.731%	7	1,208	-14.873%
2026-07-02	26.3700	26.3700	26.0000	26.0000	+8.333%	2	1,206	-16.346%
2026-07-01	24.5000	24.6000	24.0000	24.0000	-0.415%	41	1,206	-9.375%
2026-06-30	24.4500	24.4500	24.1000	24.1000	+0.333%	2	1,167	-9.751%
2026-06-29	23.6500	24.0600	23.6500	24.0200	+7.713%	32	1,165	-9.450%
2026-06-25	22.3000	22.3000	22.3000	22.3000	+9.582%	1	1,142	-2.466%
2026-06-24	20.3500	20.3500	20.3500	20.3500	+9.115%	1	1,142	+6.880%
2026-06-23	18.6500	18.6500	18.6500	18.6500	+13.512%	1	1,141	+16.622%
2026-06-22	16.4500	16.6200	16.4300	16.4300	-9.973%	44	1,141	+32.380%
2026-06-11	17.9000	18.2500	17.9000	18.2500	+25.430%	10	1,139	+19.178%
2026-06-09	14.0000	14.5500	14.0000	14.5500	+16.774%	201	1,139	+49.485%
2026-06-04	12.4600	12.4600	12.4600	12.4600	+4.268%	1	1,172	+74.559%
2026-06-02	11.9800	11.9800	11.9500	11.9500	-9.879%	19	1,172	+82.008%
2026-05-29	13.6800	13.6800	13.2600	13.2600	-7.013%	23	1,181	+64.027%
2026-05-28	14.2500	14.2600	14.2500	14.2600	-9.460%	20	1,201	+52.525%
2026-05-26	15.7500	15.7500	15.7500	15.7500	+0.575%	2	1,184	+38.095%
2026-05-22	15.6000	15.6600	15.5300	15.6600	-6.228%	32	1,183	+38.889%
2026-05-18	16.7500	16.7500	16.7000	16.7000	+4.375%	2	1,183	+30.240%
2026-05-15	16.0000	16.0000	16.0000	16.0000	-0.498%	1	1,183	+35.938%
2026-05-13	16.2000	16.2000	16.0200	16.0800	-3.655%	3	1,182	+35.261%
2026-05-12	16.3600	16.9000	16.3600	16.6900	+3.858%	7	1,182	+30.318%
2026-05-11	15.9000	16.0700	15.8400	16.0700	-0.618%	4	1,182	+35.345%
2026-05-07	16.1700	16.1700	16.1700	16.1700	-0.676%	1	1,180	+34.508%
2026-05-06	16.3000	16.3300	16.2800	16.2800	-3.095%	13	1,180	+33.600%
2026-05-05	16.6700	16.8000	16.6700	16.8000	-16.000%	22	1,178	+29.464%
2026-04-30	20.0000	20.0000	20.0000	20.0000	-0.843%	600	1,177	+8.750%
2026-04-29	20.1700	20.1700	20.1700	20.1700	+10.824%	1	577	+7.833%
2026-04-27	18.3000	18.4400	18.2000	18.2000	+13.396%	104	577	+19.505%
2026-04-22	16.0500	16.0500	16.0500	16.0500	-5.699%	1	477	+35.514%
2026-04-21	16.0500	17.0200	16.0500	17.0200	-1.047%	5	475	+27.791%
2026-04-16	17.2000	17.2000	17.2000	17.2000	-12.020%	3	475	+26.453%
2026-04-14	19.5500	19.5500	19.5500	19.5500	-20.204%	2	478	+11.253%
2026-04-13	24.5000	24.5000	24.5000	24.5000	-1.804%	2	478	-11.224%
2026-04-10	24.9500	24.9500	24.9500	24.9500	-1.188%	10	478	-12.826%
2026-04-09	25.1500	25.2500	25.1500	25.2500	+6.992%	12	483	-13.861%
2026-04-08	23.6000	23.6000	23.6000	23.6000	-3.239%	20	483	-7.839%
2026-04-07	24.3900	24.3900	24.3900	24.3900	+4.231%	1	463	-10.824%
2026-04-06	23.8000	23.8500	23.3500	23.4000	-5.645%	150	463	-7.051%
2026-04-02	24.8000	24.8000	24.8000	24.8000	+5.532%	1	423	-12.298%
2026-04-01	23.5000	23.5000	23.5000	23.5000	+1.075%	10	423	-7.447%
2026-03-31	23.2500	23.2500	23.2500	23.2500	-8.284%	1	423	-6.452%
2026-03-27	25.4000	25.4000	25.3500	25.3500	+12.467%	16	423	-14.201%
2026-03-25	22.5500	22.5500	22.5400	22.5400	-1.357%	2	417	-3.505%
2026-03-20	22.8500	22.8500	22.8500	22.8500	+6.576%	1	417	-4.814%
2026-03-19	21.4400	21.4400	21.4400	21.4400	+0.516%	2	416	+1.446%
2026-03-18	21.3300	21.3300	21.3300	21.3300	+3.043%	1	416	+1.969%
2026-03-11	20.0000	20.7000	20.0000	20.7000	-13.389%	2	416	+5.072%
2026-03-10	23.3000	23.9000	23.3000	23.9000	-1.362%	21	415	-8.996%
2026-03-05	22.8800	24.2300	22.8800	24.2300	+3.547%	24	421	-10.235%
2026-03-04	23.4500	23.4500	23.4000	23.4000	-4.334%	18	398	-7.051%
2026-03-03	24.4600	24.4600	24.4600	24.4600	-6.677%	1	389	-11.079%
2026-02-27	26.2100	26.2100	26.2100	26.2100	-1.169%	1	388	-17.016%
2026-02-24	26.5200	26.5200	26.5200	26.5200	-0.860%	5	392	-17.986%
2026-02-23	26.7500	26.7500	26.7500	26.7500	+9.184%	5	393	-18.692%
2026-02-20	24.5000	24.5000	24.5000	24.5000	+12.026%	2	393	-11.224%
2026-02-10	21.8200	21.8700	21.8200	21.8700	-20.328%	2	393	-0.549%
2026-02-05	25.9400	27.4500	25.9400	27.4500	+14.854%	4	394	-20.765%
2026-02-04	23.5000	24.8900	23.5000	23.9000	+3.688%	4	391	-8.996%
2026-02-03	22.2500	23.0500	22.2500	23.0500	+16.121%	54	390	-5.640%
2026-02-02	19.9000	19.9000	19.8500	19.8500	+1.018%	15	398	+9.572%
2026-01-30	19.8000	19.8000	19.6500	19.6500	+10.517%	55	387	+10.687%
2026-01-28	18.2400	18.2400	17.7800	17.7800	+0.851%	4	332	+22.328%
2026-01-27	17.6300	17.6300	17.6300	17.6300	+1.790%	1	328	+23.369%
2026-01-23	17.3200	17.3200	17.3200	17.3200	-4.835%	50	328	+25.577%
2026-01-21	18.2900	18.2900	17.3500	18.2000	+23.223%	22	278	+19.505%
2026-01-15	14.7700	14.7700	14.7700	14.7700	+4.382%	1	271	+47.258%
2025-12-29	14.2300	14.2300	14.0600	14.1500	+3.059%	118	270	+53.710%
2025-12-26	13.8700	13.8800	13.7100	13.7300	-5.959%	19	155	+58.412%
2025-12-22	14.6000	14.6000	14.6000	14.6000	-10.539%	1	167	+48.973%
2025-12-19	14.8000	16.3200	14.8000	16.3200	+0.123%	2	168	+33.272%
2025-12-18	16.3000	16.3000	16.3000	16.3000	-3.835%	1	170	+33.436%
2025-12-17	16.9500	16.9500	16.9500	16.9500	+5.280%	3	169	+28.319%
2025-12-15	16.1000	16.1000	16.1000	16.1000	+15.247%	3	166	+35.093%
2025-12-11	15.0000	15.0000	13.9700	13.9700	+17.395%	15	163	+55.691%
2025-12-10	12.1000	12.1000	11.9000	11.9000	-4.418%	2	149	+82.773%
2025-12-08	12.3800	12.4500	12.3800	12.4500	-5.323%	2	149	+74.699%
2025-12-04	13.1500	13.1500	13.1500	13.1500	-8.426%	1	149	+65.399%
2025-12-01	14.4000	14.4500	14.3600	14.3600	+0.209%	8	149	+51.462%
2025-11-26	14.3300	14.3300	14.3300	14.3300	-0.830%	1	142	+51.779%
2025-11-24	14.4500	14.4500	14.4500	14.4500	-4.934%	1	142	+50.519%
2025-11-21	15.0000	15.2000	15.0000	15.2000	+31.034%	3	141	+43.092%
2025-11-19	11.3000	11.6000	11.3000	11.6000	-4.605%	13	139	+87.500%
2025-11-18	12.1600	12.1600	12.1600	12.1600	+0.496%	10	126	+78.865%
2025-11-17	12.1000	12.1000	12.1000	12.1000	+1.255%	1	116	+79.752%
2025-11-13	11.3000	11.9500	11.2500	11.9500	+11.370%	12	115	+82.008%
2025-11-11	10.4500	10.7300	10.3500	10.7300	+16.251%	65	67	+102.703%
2025-11-10	9.2200	9.2300	9.2200	9.2300	-9.064%	2	67	+135.645%
2025-11-07	9.8800	10.1500	9.8800	10.1500	+8.556%	12	66	+114.286%
2025-11-06	9.5000	9.5000	9.3000	9.3500	+5.769%	8	77	+132.620%
2025-11-05	9.2000	9.2000	8.8400	8.8400	-0.897%	4	77	+146.041%
2025-11-03	8.8300	8.9200	8.8300	8.9200	-0.224%	2	78	+143.834%
2025-10-30	8.8600	8.9400	8.8600	8.9400	+8.495%	2	78	+143.289%
2025-10-29	8.2100	8.2400	8.2100	8.2400	+9.867%	2	79	+163.956%
2025-10-28	7.4900	7.6500	7.4900	7.5000	-2.089%	3	78	+190.000%
2025-10-27	7.4800	7.6600	7.4800	7.6600	+0.262%	2	80	+183.943%
2025-10-24	7.5600	7.6400	7.5600	7.6400	-2.551%	2	80	+184.686%
2025-10-23	7.7300	7.8400	7.7300	7.8400	-5.200%	2	79	+177.423%
2025-10-22	8.1800	8.2700	8.1800	8.2700	+1.847%	2	79	+162.999%
2025-10-21	8.1100	8.2800	8.0500	8.1200	+1.500%	4	78	+167.857%
2025-10-20	8.0000	8.0000	8.0000	8.0000	+4.575%	2	76	+171.875%
2025-10-17	7.6500	7.6500	7.6500	7.6500	+15.038%	1	74	+184.314%
2025-10-14	6.6500	6.6500	6.6500	6.6500	+13.095%	1	73	+227.068%
2025-10-13	5.8800	5.8800	5.8800	5.8800	-17.762%	2	73	+269.898%
2025-10-07	6.9400	7.1500	6.9400	7.1500	+13.492%	3	73	+204.196%
2025-10-06	6.3000	6.3000	6.3000	6.3000	-3.077%	1	72	+245.238%
2025-10-02	6.5000	6.5000	6.5000	6.5000	0.000%	1	72	+234.615%
2025-10-01	6.5000	6.5000	6.5000	6.5000	-7.801%	4	71	+234.615%
2025-09-30	6.8000	7.0500	6.8000	7.0500	+3.676%	3	75	+208.511%
2025-09-29	6.8000	6.8000	6.8000	6.8000	-2.857%	1	78	+219.853%
2025-09-26	6.6400	7.0000	6.6400	7.0000	+4.478%	2	79	+210.714%
2025-09-25	6.6900	6.7000	6.6900	6.7000	+16.522%	5	78	+224.627%
2025-09-23	5.5000	5.7500	5.5000	5.7500	+4.545%	3	74	+278.261%
2025-09-22	5.0000	5.5000	4.8500	5.5000	+5.769%	7	71	+295.455%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-3.704%	1	69	+318.269%
2025-09-18	5.4000	5.4000	5.4000	5.4000	+1.887%	1	69	+302.778%
2025-09-17	5.0000	5.5000	5.0000	5.3000	+3.922%	17	68	+310.377%
2025-09-16	5.0000	5.1000	5.0000	5.1000	+2.000%	2	52	+326.471%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	3	50	+335.000%
2025-09-12	5.0000	5.1600	4.9000	5.0000	0.000%	10	47	+335.000%
2025-09-11	3.9200	5.1600	3.9200	5.0000	+33.333%	11	37	+335.000%
2025-09-10	5.0000	5.0000	3.7500	3.7500	-44.853%	6	30	+480.000%
2025-09-08	6.8000	6.8000	6.8000	6.8000	-12.821%	5	25	+219.853%
2025-09-05	7.2500	7.8000	7.2500	7.8000	-7.143%	4	21	+178.846%
2025-08-29	8.4000	8.4000	8.4000	8.4000	+12.000%	3	20	+158.929%
2025-08-28	7.5000	7.5000	7.5000	7.5000	-6.250%	2	20	+190.000%
2025-08-19	8.0000	8.0000	8.0000	8.0000	+10.957%	2	21	+171.875%
2025-08-14	7.2100	7.2100	7.2100	7.2100	-0.552%	1	19	+201.664%
2025-08-08	7.4800	7.4800	7.2500	7.2500	+5.072%	17	18	+200.000%
2025-07-30	6.6500	6.9000	6.6500	6.9000	+6.154%	3	3	+215.217%
2025-07-28	6.5000	6.5000	6.5000	6.5000	-12.162%	1	3	+234.615%
2025-07-08	7.5500	7.6000	7.4000	7.4000	0.000%	4	2	+193.919%