Dark

ORCL20271217P125
ORCL Dec 17 2027 125.00 Put (ORCL271217P00125000)
option OPRA

EOD

Jun 29, 2026

26.01+3.625%(+0.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	26.0100	26.0200	26.0100	26.0100	+3.625%	5	362	0.000%
2026-06-25	25.1000	25.1000	25.1000	25.1000	+42.614%	1	357	+3.625%
2026-06-18	17.6000	17.6000	17.6000	17.6000	-6.878%	1	356	+47.784%
2026-06-12	19.0000	19.0000	18.9000	18.9000	-4.786%	6	356	+37.619%
2026-06-11	19.9500	19.9500	19.8500	19.8500	+23.599%	25	356	+31.033%
2026-06-10	16.0600	16.0600	16.0600	16.0600	-8.229%	2	355	+61.955%
2026-06-09	17.5000	17.5000	17.5000	17.5000	+26.172%	1	353	+48.629%
2026-06-01	13.8700	13.8700	13.8700	13.8700	-20.561%	1	354	+87.527%
2026-05-26	17.4100	17.4600	17.4100	17.4600	+0.634%	2	355	+48.969%
2026-05-22	17.2000	17.3500	17.2000	17.3500	-2.418%	2	356	+49.914%
2026-05-13	17.7800	17.7800	17.7800	17.7800	-3.264%	2	357	+46.288%
2026-05-12	18.1200	18.3800	18.1200	18.3800	+4.373%	3	357	+41.513%
2026-05-11	17.6500	17.6500	17.5500	17.6100	+0.342%	4	357	+47.700%
2026-05-08	17.5700	17.5700	17.5500	17.5500	-1.681%	2	360	+48.205%
2026-05-07	17.8500	17.8500	17.8500	17.8500	-2.512%	2	360	+45.714%
2026-05-06	18.3100	18.3100	18.3100	18.3100	+3.739%	1	360	+42.054%
2026-04-22	16.9200	17.6500	16.9200	17.6500	-1.397%	2	361	+47.365%
2026-04-21	17.7800	18.1000	17.7800	17.9000	-4.737%	9	362	+45.307%
2026-04-17	18.7900	18.7900	18.7900	18.7900	-1.105%	2	362	+38.425%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-12.644%	39	363	+36.895%
2026-04-14	21.6500	21.7500	21.5000	21.7500	-10.494%	13	342	+19.586%
2026-04-13	24.3000	24.3000	24.3000	24.3000	-10.924%	1	353	+7.037%
2026-04-09	27.2800	27.2800	27.2800	27.2800	+8.254%	1	352	-4.655%
2026-04-08	25.2000	25.2000	25.2000	25.2000	-3.448%	10	351	+3.214%
2026-04-06	25.9500	26.1000	25.9500	26.1000	-5.708%	2	341	-0.345%
2026-03-27	27.6800	27.6800	27.6800	27.6800	+7.287%	1	341	-6.033%
2026-03-25	25.7000	25.8000	25.4000	25.8000	+3.200%	32	340	+0.814%
2026-03-24	25.0000	25.0000	25.0000	25.0000	+7.527%	1	331	+4.040%
2026-03-16	23.2500	23.2500	23.2500	23.2500	+8.392%	5	330	+11.871%
2026-03-11	21.4500	21.4500	21.4500	21.4500	-17.117%	10	325	+21.259%
2026-03-10	25.8900	26.3500	25.8800	25.8800	-5.201%	7	325	+0.502%
2026-03-09	27.4000	27.4000	27.3000	27.3000	-5.862%	7	322	-4.725%
2026-03-02	29.0000	29.0000	29.0000	29.0000	+2.619%	1	316	-10.310%
2026-02-24	28.0500	28.2600	28.0500	28.2600	+12.590%	2	316	-7.962%
2026-02-11	24.8000	25.1000	24.8000	25.1000	-11.620%	10	317	+3.625%
2026-02-06	29.5400	29.5400	28.4000	28.4000	-1.526%	8	317	-8.415%
2026-02-05	28.8400	28.8400	28.8400	28.8400	+7.894%	1	315	-9.813%
2026-02-04	26.6900	26.7300	26.6900	26.7300	+12.170%	2	315	-2.694%
2026-02-03	23.8500	23.8500	23.8300	23.8300	+13.476%	30	314	+9.148%
2026-01-29	21.0000	21.0000	21.0000	21.0000	+4.478%	1	285	+23.857%
2026-01-21	20.1000	20.1000	20.0000	20.1000	+27.215%	56	284	+29.403%
2025-12-29	15.8000	15.8000	15.8000	15.8000	+4.636%	2	236	+64.620%
2025-12-26	15.1000	15.1000	15.1000	15.1000	-4.672%	1	236	+72.252%
2025-12-23	15.8400	15.8400	15.8400	15.8400	-1.859%	1	236	+64.205%
2025-12-11	16.7200	16.8800	16.1400	16.1400	+20.000%	4	236	+61.152%
2025-12-10	13.3300	13.4500	13.3300	13.4500	-3.929%	2	234	+93.383%
2025-12-05	14.0900	14.0900	14.0000	14.0000	+4.869%	10	234	+85.786%
2025-12-04	13.3500	13.3500	13.3500	13.3500	-17.998%	1	227	+94.831%
2025-12-01	16.2300	16.2800	16.2300	16.2800	+5.032%	2	226	+59.767%
2025-11-26	15.6100	15.6100	15.5000	15.5000	-5.199%	2	226	+67.806%
2025-11-24	16.3500	16.3500	16.3500	16.3500	+25.096%	152	226	+59.083%
2025-11-19	13.0700	13.0700	13.0700	13.0700	-3.897%	1	76	+99.005%
2025-11-17	13.5500	13.6000	13.5500	13.6000	-2.857%	13	75	+91.250%
2025-11-14	13.9500	14.0000	13.9500	14.0000	+5.263%	10	62	+85.786%
2025-11-13	13.3000	13.3000	13.3000	13.3000	+9.917%	1	52	+95.564%
2025-11-12	11.3000	12.1000	11.3000	12.1000	+2.979%	2	51	+114.959%
2025-11-11	11.7500	11.7500	11.7500	11.7500	+7.013%	3	47	+121.362%
2025-11-10	10.3400	10.9800	10.3400	10.9800	-4.522%	4	47	+136.885%
2025-11-07	11.3500	11.5000	11.3500	11.5000	+13.300%	14	45	+126.174%
2025-11-05	10.2700	10.2700	10.1500	10.1500	-0.490%	4	59	+156.256%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+2.307%	2	61	+155.000%
2025-11-03	9.8600	9.9700	9.8600	9.9700	-1.677%	2	59	+160.883%
2025-10-31	10.0300	10.1400	10.0300	10.1400	+0.396%	2	59	+156.509%
2025-10-30	9.9400	10.1000	9.9400	10.1000	+9.544%	2	59	+157.525%
2025-10-29	9.1000	9.2200	9.1000	9.2200	+8.089%	2	60	+182.104%
2025-10-28	8.4100	8.5300	8.4100	8.5300	+16.054%	2	60	+204.924%
2025-10-15	7.3500	7.3500	7.3500	7.3500	+2.797%	1	61	+253.878%
2025-10-08	7.2500	7.2500	7.1500	7.1500	-2.055%	7	61	+263.776%
2025-10-01	7.3000	7.3000	7.3000	7.3000	-6.410%	1	60	+256.301%
2025-09-30	7.7000	7.8000	7.7000	7.8000	+3.175%	2	59	+233.462%
2025-09-25	7.5600	7.5600	7.5600	7.5600	+12.836%	1	61	+244.048%
2025-09-23	6.0000	6.7000	6.0000	6.7000	+18.584%	4	61	+288.209%
2025-09-22	5.6500	5.6500	5.6500	5.6500	-2.586%	1	58	+360.354%
2025-09-19	5.8000	5.8000	5.8000	5.8000	-7.200%	1	57	+348.448%
2025-09-18	6.2500	6.2500	6.2500	6.2500	+3.306%	1	57	+316.160%
2025-09-17	6.0000	6.3100	6.0000	6.0500	+26.042%	6	56	+329.917%
2025-09-15	4.8000	4.8000	4.8000	4.8000	-16.522%	1	51	+441.875%
2025-09-12	5.5000	5.8000	5.5000	5.7500	+11.434%	17	51	+352.348%
2025-09-11	4.4600	5.3000	4.4600	5.1600	+8.632%	10	36	+404.070%
2025-09-10	4.5000	4.7500	4.1000	4.7500	-48.925%	5	29	+447.579%
2025-09-02	9.4000	9.4000	9.3000	9.3000	+9.412%	3	30	+179.677%
2025-08-22	9.0000	9.0000	8.5000	8.5000	-8.108%	2	27	+206.000%
2025-08-21	9.2500	9.2500	9.2500	9.2500	+19.355%	10	26	+181.189%
2025-08-13	7.3900	7.7500	7.3900	7.7500	-5.141%	11	16	+235.613%
2025-07-18	8.0600	8.1700	8.0600	8.1700	-7.159%	2	5	+218.360%
2025-07-14	8.8000	8.8000	8.8000	8.8000	+3.286%	3	4	+195.568%
2025-07-07	8.5200	8.5200	8.5200	8.5200	0.000%	1	1	+205.282%