Dark

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

EOD

Jul 1, 2026

24.00-0.415%(-0.10)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.5000	24.6000	24.0000	24.0000	-0.415%	41	1,206	0.000%
2026-06-30	24.4500	24.4500	24.1000	24.1000	+0.333%	2	1,167	-0.415%
2026-06-29	23.6500	24.0600	23.6500	24.0200	+7.713%	32	1,165	-0.083%
2026-06-25	22.3000	22.3000	22.3000	22.3000	+9.582%	1	1,142	+7.623%
2026-06-24	20.3500	20.3500	20.3500	20.3500	+9.115%	1	1,142	+17.936%
2026-06-23	18.6500	18.6500	18.6500	18.6500	+13.512%	1	1,141	+28.686%
2026-06-22	16.4500	16.6200	16.4300	16.4300	-9.973%	44	1,141	+46.074%
2026-06-11	17.9000	18.2500	17.9000	18.2500	+25.430%	10	1,139	+31.507%
2026-06-09	14.0000	14.5500	14.0000	14.5500	+16.774%	201	1,139	+64.948%
2026-06-04	12.4600	12.4600	12.4600	12.4600	+4.268%	1	1,172	+92.616%
2026-06-02	11.9800	11.9800	11.9500	11.9500	-9.879%	19	1,172	+100.837%
2026-05-29	13.6800	13.6800	13.2600	13.2600	-7.013%	23	1,181	+80.995%
2026-05-28	14.2500	14.2600	14.2500	14.2600	-9.460%	20	1,201	+68.303%
2026-05-26	15.7500	15.7500	15.7500	15.7500	+0.575%	2	1,184	+52.381%
2026-05-22	15.6000	15.6600	15.5300	15.6600	-6.228%	32	1,183	+53.257%
2026-05-18	16.7500	16.7500	16.7000	16.7000	+4.375%	2	1,183	+43.713%
2026-05-15	16.0000	16.0000	16.0000	16.0000	-0.498%	1	1,183	+50.000%
2026-05-13	16.2000	16.2000	16.0200	16.0800	-3.655%	3	1,182	+49.254%
2026-05-12	16.3600	16.9000	16.3600	16.6900	+3.858%	7	1,182	+43.799%
2026-05-11	15.9000	16.0700	15.8400	16.0700	-0.618%	4	1,182	+49.347%
2026-05-07	16.1700	16.1700	16.1700	16.1700	-0.676%	1	1,180	+48.423%
2026-05-06	16.3000	16.3300	16.2800	16.2800	-3.095%	13	1,180	+47.420%
2026-05-05	16.6700	16.8000	16.6700	16.8000	-16.000%	22	1,178	+42.857%
2026-04-30	20.0000	20.0000	20.0000	20.0000	-0.843%	600	1,177	+20.000%
2026-04-29	20.1700	20.1700	20.1700	20.1700	+10.824%	1	577	+18.989%
2026-04-27	18.3000	18.4400	18.2000	18.2000	+13.396%	104	577	+31.868%
2026-04-22	16.0500	16.0500	16.0500	16.0500	-5.699%	1	477	+49.533%
2026-04-21	16.0500	17.0200	16.0500	17.0200	-1.047%	5	475	+41.011%
2026-04-16	17.2000	17.2000	17.2000	17.2000	-12.020%	3	475	+39.535%
2026-04-14	19.5500	19.5500	19.5500	19.5500	-20.204%	2	478	+22.762%
2026-04-13	24.5000	24.5000	24.5000	24.5000	-1.804%	2	478	-2.041%
2026-04-10	24.9500	24.9500	24.9500	24.9500	-1.188%	10	478	-3.808%
2026-04-09	25.1500	25.2500	25.1500	25.2500	+6.992%	12	483	-4.950%
2026-04-08	23.6000	23.6000	23.6000	23.6000	-3.239%	20	483	+1.695%
2026-04-07	24.3900	24.3900	24.3900	24.3900	+4.231%	1	463	-1.599%
2026-04-06	23.8000	23.8500	23.3500	23.4000	-5.645%	150	463	+2.564%
2026-04-02	24.8000	24.8000	24.8000	24.8000	+5.532%	1	423	-3.226%
2026-04-01	23.5000	23.5000	23.5000	23.5000	+1.075%	10	423	+2.128%
2026-03-31	23.2500	23.2500	23.2500	23.2500	-8.284%	1	423	+3.226%
2026-03-27	25.4000	25.4000	25.3500	25.3500	+12.467%	16	423	-5.325%
2026-03-25	22.5500	22.5500	22.5400	22.5400	-1.357%	2	417	+6.477%
2026-03-20	22.8500	22.8500	22.8500	22.8500	+6.576%	1	417	+5.033%
2026-03-19	21.4400	21.4400	21.4400	21.4400	+0.516%	2	416	+11.940%
2026-03-18	21.3300	21.3300	21.3300	21.3300	+3.043%	1	416	+12.518%
2026-03-11	20.0000	20.7000	20.0000	20.7000	-13.389%	2	416	+15.942%
2026-03-10	23.3000	23.9000	23.3000	23.9000	-1.362%	21	415	+0.418%
2026-03-05	22.8800	24.2300	22.8800	24.2300	+3.547%	24	421	-0.949%
2026-03-04	23.4500	23.4500	23.4000	23.4000	-4.334%	18	398	+2.564%
2026-03-03	24.4600	24.4600	24.4600	24.4600	-6.677%	1	389	-1.881%
2026-02-27	26.2100	26.2100	26.2100	26.2100	-1.169%	1	388	-8.432%
2026-02-24	26.5200	26.5200	26.5200	26.5200	-0.860%	5	392	-9.502%
2026-02-23	26.7500	26.7500	26.7500	26.7500	+9.184%	5	393	-10.280%
2026-02-20	24.5000	24.5000	24.5000	24.5000	+12.026%	2	393	-2.041%
2026-02-10	21.8200	21.8700	21.8200	21.8700	-20.328%	2	393	+9.739%
2026-02-05	25.9400	27.4500	25.9400	27.4500	+14.854%	4	394	-12.568%
2026-02-04	23.5000	24.8900	23.5000	23.9000	+3.688%	4	391	+0.418%
2026-02-03	22.2500	23.0500	22.2500	23.0500	+16.121%	54	390	+4.121%
2026-02-02	19.9000	19.9000	19.8500	19.8500	+1.018%	15	398	+20.907%
2026-01-30	19.8000	19.8000	19.6500	19.6500	+10.517%	55	387	+22.137%
2026-01-28	18.2400	18.2400	17.7800	17.7800	+0.851%	4	332	+34.983%
2026-01-27	17.6300	17.6300	17.6300	17.6300	+1.790%	1	328	+36.132%
2026-01-23	17.3200	17.3200	17.3200	17.3200	-4.835%	50	328	+38.568%
2026-01-21	18.2900	18.2900	17.3500	18.2000	+23.223%	22	278	+31.868%
2026-01-15	14.7700	14.7700	14.7700	14.7700	+4.382%	1	271	+62.492%
2025-12-29	14.2300	14.2300	14.0600	14.1500	+3.059%	118	270	+69.611%
2025-12-26	13.8700	13.8800	13.7100	13.7300	-5.959%	19	155	+74.800%
2025-12-22	14.6000	14.6000	14.6000	14.6000	-10.539%	1	167	+64.384%
2025-12-19	14.8000	16.3200	14.8000	16.3200	+0.123%	2	168	+47.059%
2025-12-18	16.3000	16.3000	16.3000	16.3000	-3.835%	1	170	+47.239%
2025-12-17	16.9500	16.9500	16.9500	16.9500	+5.280%	3	169	+41.593%
2025-12-15	16.1000	16.1000	16.1000	16.1000	+15.247%	3	166	+49.068%
2025-12-11	15.0000	15.0000	13.9700	13.9700	+17.395%	15	163	+71.797%
2025-12-10	12.1000	12.1000	11.9000	11.9000	-4.418%	2	149	+101.681%
2025-12-08	12.3800	12.4500	12.3800	12.4500	-5.323%	2	149	+92.771%
2025-12-04	13.1500	13.1500	13.1500	13.1500	-8.426%	1	149	+82.510%
2025-12-01	14.4000	14.4500	14.3600	14.3600	+0.209%	8	149	+67.131%
2025-11-26	14.3300	14.3300	14.3300	14.3300	-0.830%	1	142	+67.481%
2025-11-24	14.4500	14.4500	14.4500	14.4500	-4.934%	1	142	+66.090%
2025-11-21	15.0000	15.2000	15.0000	15.2000	+31.034%	3	141	+57.895%
2025-11-19	11.3000	11.6000	11.3000	11.6000	-4.605%	13	139	+106.897%
2025-11-18	12.1600	12.1600	12.1600	12.1600	+0.496%	10	126	+97.368%
2025-11-17	12.1000	12.1000	12.1000	12.1000	+1.255%	1	116	+98.347%
2025-11-13	11.3000	11.9500	11.2500	11.9500	+11.370%	12	115	+100.837%
2025-11-11	10.4500	10.7300	10.3500	10.7300	+16.251%	65	67	+123.672%
2025-11-10	9.2200	9.2300	9.2200	9.2300	-9.064%	2	67	+160.022%
2025-11-07	9.8800	10.1500	9.8800	10.1500	+8.556%	12	66	+136.453%
2025-11-06	9.5000	9.5000	9.3000	9.3500	+5.769%	8	77	+156.684%
2025-11-05	9.2000	9.2000	8.8400	8.8400	-0.897%	4	77	+171.493%
2025-11-03	8.8300	8.9200	8.8300	8.9200	-0.224%	2	78	+169.058%
2025-10-30	8.8600	8.9400	8.8600	8.9400	+8.495%	2	78	+168.456%
2025-10-29	8.2100	8.2400	8.2100	8.2400	+9.867%	2	79	+191.262%
2025-10-28	7.4900	7.6500	7.4900	7.5000	-2.089%	3	78	+220.000%
2025-10-27	7.4800	7.6600	7.4800	7.6600	+0.262%	2	80	+213.316%
2025-10-24	7.5600	7.6400	7.5600	7.6400	-2.551%	2	80	+214.136%
2025-10-23	7.7300	7.8400	7.7300	7.8400	-5.200%	2	79	+206.122%
2025-10-22	8.1800	8.2700	8.1800	8.2700	+1.847%	2	79	+190.206%
2025-10-21	8.1100	8.2800	8.0500	8.1200	+1.500%	4	78	+195.567%
2025-10-20	8.0000	8.0000	8.0000	8.0000	+4.575%	2	76	+200.000%
2025-10-17	7.6500	7.6500	7.6500	7.6500	+15.038%	1	74	+213.725%
2025-10-14	6.6500	6.6500	6.6500	6.6500	+13.095%	1	73	+260.902%
2025-10-13	5.8800	5.8800	5.8800	5.8800	-17.762%	2	73	+308.163%
2025-10-07	6.9400	7.1500	6.9400	7.1500	+13.492%	3	73	+235.664%
2025-10-06	6.3000	6.3000	6.3000	6.3000	-3.077%	1	72	+280.952%
2025-10-02	6.5000	6.5000	6.5000	6.5000	0.000%	1	72	+269.231%
2025-10-01	6.5000	6.5000	6.5000	6.5000	-7.801%	4	71	+269.231%
2025-09-30	6.8000	7.0500	6.8000	7.0500	+3.676%	3	75	+240.426%
2025-09-29	6.8000	6.8000	6.8000	6.8000	-2.857%	1	78	+252.941%
2025-09-26	6.6400	7.0000	6.6400	7.0000	+4.478%	2	79	+242.857%
2025-09-25	6.6900	6.7000	6.6900	6.7000	+16.522%	5	78	+258.209%
2025-09-23	5.5000	5.7500	5.5000	5.7500	+4.545%	3	74	+317.391%
2025-09-22	5.0000	5.5000	4.8500	5.5000	+5.769%	7	71	+336.364%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-3.704%	1	69	+361.538%
2025-09-18	5.4000	5.4000	5.4000	5.4000	+1.887%	1	69	+344.444%
2025-09-17	5.0000	5.5000	5.0000	5.3000	+3.922%	17	68	+352.830%
2025-09-16	5.0000	5.1000	5.0000	5.1000	+2.000%	2	52	+370.588%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	3	50	+380.000%
2025-09-12	5.0000	5.1600	4.9000	5.0000	0.000%	10	47	+380.000%
2025-09-11	3.9200	5.1600	3.9200	5.0000	+33.333%	11	37	+380.000%
2025-09-10	5.0000	5.0000	3.7500	3.7500	-44.853%	6	30	+540.000%
2025-09-08	6.8000	6.8000	6.8000	6.8000	-12.821%	5	25	+252.941%
2025-09-05	7.2500	7.8000	7.2500	7.8000	-7.143%	4	21	+207.692%
2025-08-29	8.4000	8.4000	8.4000	8.4000	+12.000%	3	20	+185.714%
2025-08-28	7.5000	7.5000	7.5000	7.5000	-6.250%	2	20	+220.000%
2025-08-19	8.0000	8.0000	8.0000	8.0000	+10.957%	2	21	+200.000%
2025-08-14	7.2100	7.2100	7.2100	7.2100	-0.552%	1	19	+232.871%
2025-08-08	7.4800	7.4800	7.2500	7.2500	+5.072%	17	18	+231.034%
2025-07-30	6.6500	6.9000	6.6500	6.9000	+6.154%	3	3	+247.826%
2025-07-28	6.5000	6.5000	6.5000	6.5000	-12.162%	1	3	+269.231%
2025-07-08	7.5500	7.6000	7.4000	7.4000	0.000%	4	2	+224.324%