Dark

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

EOD

Aug 26, 2026

24.36-4.732%(-1.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	24.1400	24.3600	24.1400	24.3600	-4.732%	3	641	0.000%
2026-08-25	25.5700	25.5700	25.5700	25.5700	-3.619%	1	641	-4.732%
2026-08-24	26.4000	26.5300	26.4000	26.5300	+11.237%	301	642	-8.179%
2026-08-13	23.2500	23.8500	23.2500	23.8500	-6.287%	3	402	+2.138%
2026-08-12	25.4500	25.4500	25.4500	25.4500	-6.503%	2	403	-4.283%
2026-08-10	27.2200	27.2200	27.2200	27.2200	-6.299%	1	402	-10.507%
2026-08-06	29.0500	29.0500	29.0500	29.0500	-0.172%	3	403	-16.145%
2026-08-05	29.5000	29.8500	29.0000	29.1000	-3.161%	8	400	-16.289%
2026-08-04	30.0500	30.0500	30.0500	30.0500	-3.686%	1	401	-18.935%
2026-08-03	33.0000	33.0000	31.0700	31.2000	-8.370%	4	401	-21.923%
2026-07-31	34.0500	34.0500	34.0500	34.0500	-2.714%	1	402	-28.458%
2026-07-30	35.0000	35.0000	35.0000	35.0000	-6.166%	1	402	-30.400%
2026-07-28	37.0000	37.3000	37.0000	37.3000	-0.533%	8	403	-34.692%
2026-07-27	37.5500	37.5500	37.5000	37.5000	+0.779%	19	402	-35.040%
2026-07-23	37.3800	37.3800	37.2100	37.2100	+4.376%	4	384	-34.534%
2026-07-22	35.6200	35.6500	35.2300	35.6500	+2.149%	16	382	-31.669%
2026-07-21	35.1600	35.1600	34.9000	34.9000	-3.082%	2	377	-30.201%
2026-07-20	36.0000	36.0100	35.5500	36.0100	+6.696%	3	376	-32.352%
2026-07-17	34.3600	34.3600	33.7500	33.7500	-1.489%	3	373	-27.822%
2026-07-16	34.0000	34.2600	33.9700	34.2600	+7.062%	3	372	-28.897%
2026-07-15	32.0000	32.0000	32.0000	32.0000	-3.759%	1	370	-23.875%
2026-07-14	32.4500	33.2500	32.2300	33.2500	+19.604%	9	369	-26.737%
2026-07-09	27.8000	27.8000	27.8000	27.8000	-4.631%	1	362	-12.374%
2026-07-07	29.1500	29.1500	29.1500	29.1500	+2.641%	1	361	-16.432%
2026-07-06	28.4000	28.4000	28.4000	28.4000	+9.189%	1	361	-14.225%
2026-06-29	26.0100	26.0200	26.0100	26.0100	+3.625%	5	362	-6.344%
2026-06-25	25.1000	25.1000	25.1000	25.1000	+42.614%	1	357	-2.948%
2026-06-18	17.6000	17.6000	17.6000	17.6000	-6.878%	1	356	+38.409%
2026-06-12	19.0000	19.0000	18.9000	18.9000	-4.786%	6	356	+28.889%
2026-06-11	19.9500	19.9500	19.8500	19.8500	+23.599%	25	356	+22.720%
2026-06-10	16.0600	16.0600	16.0600	16.0600	-8.229%	2	355	+51.681%
2026-06-09	17.5000	17.5000	17.5000	17.5000	+26.172%	1	353	+39.200%
2026-06-01	13.8700	13.8700	13.8700	13.8700	-20.561%	1	354	+75.631%
2026-05-26	17.4100	17.4600	17.4100	17.4600	+0.634%	2	355	+39.519%
2026-05-22	17.2000	17.3500	17.2000	17.3500	-2.418%	2	356	+40.403%
2026-05-13	17.7800	17.7800	17.7800	17.7800	-3.264%	2	357	+37.008%
2026-05-12	18.1200	18.3800	18.1200	18.3800	+4.373%	3	357	+32.535%
2026-05-11	17.6500	17.6500	17.5500	17.6100	+0.342%	4	357	+38.330%
2026-05-08	17.5700	17.5700	17.5500	17.5500	-1.681%	2	360	+38.803%
2026-05-07	17.8500	17.8500	17.8500	17.8500	-2.512%	2	360	+36.471%
2026-05-06	18.3100	18.3100	18.3100	18.3100	+3.739%	1	360	+33.042%
2026-04-22	16.9200	17.6500	16.9200	17.6500	-1.397%	2	361	+38.017%
2026-04-21	17.7800	18.1000	17.7800	17.9000	-4.737%	9	362	+36.089%
2026-04-17	18.7900	18.7900	18.7900	18.7900	-1.105%	2	362	+29.643%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-12.644%	39	363	+28.211%
2026-04-14	21.6500	21.7500	21.5000	21.7500	-10.494%	13	342	+12.000%
2026-04-13	24.3000	24.3000	24.3000	24.3000	-10.924%	1	353	+0.247%
2026-04-09	27.2800	27.2800	27.2800	27.2800	+8.254%	1	352	-10.704%
2026-04-08	25.2000	25.2000	25.2000	25.2000	-3.448%	10	351	-3.333%
2026-04-06	25.9500	26.1000	25.9500	26.1000	-5.708%	2	341	-6.667%
2026-03-27	27.6800	27.6800	27.6800	27.6800	+7.287%	1	341	-11.994%
2026-03-25	25.7000	25.8000	25.4000	25.8000	+3.200%	32	340	-5.581%
2026-03-24	25.0000	25.0000	25.0000	25.0000	+7.527%	1	331	-2.560%
2026-03-16	23.2500	23.2500	23.2500	23.2500	+8.392%	5	330	+4.774%
2026-03-11	21.4500	21.4500	21.4500	21.4500	-17.117%	10	325	+13.566%
2026-03-10	25.8900	26.3500	25.8800	25.8800	-5.201%	7	325	-5.873%
2026-03-09	27.4000	27.4000	27.3000	27.3000	-5.862%	7	322	-10.769%
2026-03-02	29.0000	29.0000	29.0000	29.0000	+2.619%	1	316	-16.000%
2026-02-24	28.0500	28.2600	28.0500	28.2600	+12.590%	2	316	-13.800%
2026-02-11	24.8000	25.1000	24.8000	25.1000	-11.620%	10	317	-2.948%
2026-02-06	29.5400	29.5400	28.4000	28.4000	-1.526%	8	317	-14.225%
2026-02-05	28.8400	28.8400	28.8400	28.8400	+7.894%	1	315	-15.534%
2026-02-04	26.6900	26.7300	26.6900	26.7300	+12.170%	2	315	-8.866%
2026-02-03	23.8500	23.8500	23.8300	23.8300	+13.476%	30	314	+2.224%
2026-01-29	21.0000	21.0000	21.0000	21.0000	+4.478%	1	285	+16.000%
2026-01-21	20.1000	20.1000	20.0000	20.1000	+27.215%	56	284	+21.194%
2025-12-29	15.8000	15.8000	15.8000	15.8000	+4.636%	2	236	+54.177%
2025-12-26	15.1000	15.1000	15.1000	15.1000	-4.672%	1	236	+61.325%
2025-12-23	15.8400	15.8400	15.8400	15.8400	-1.859%	1	236	+53.788%
2025-12-11	16.7200	16.8800	16.1400	16.1400	+20.000%	4	236	+50.929%
2025-12-10	13.3300	13.4500	13.3300	13.4500	-3.929%	2	234	+81.115%
2025-12-05	14.0900	14.0900	14.0000	14.0000	+4.869%	10	234	+74.000%
2025-12-04	13.3500	13.3500	13.3500	13.3500	-17.998%	1	227	+82.472%
2025-12-01	16.2300	16.2800	16.2300	16.2800	+5.032%	2	226	+49.631%
2025-11-26	15.6100	15.6100	15.5000	15.5000	-5.199%	2	226	+57.161%
2025-11-24	16.3500	16.3500	16.3500	16.3500	+25.096%	152	226	+48.991%
2025-11-19	13.0700	13.0700	13.0700	13.0700	-3.897%	1	76	+86.381%
2025-11-17	13.5500	13.6000	13.5500	13.6000	-2.857%	13	75	+79.118%
2025-11-14	13.9500	14.0000	13.9500	14.0000	+5.263%	10	62	+74.000%
2025-11-13	13.3000	13.3000	13.3000	13.3000	+9.917%	1	52	+83.158%
2025-11-12	11.3000	12.1000	11.3000	12.1000	+2.979%	2	51	+101.322%
2025-11-11	11.7500	11.7500	11.7500	11.7500	+7.013%	3	47	+107.319%
2025-11-10	10.3400	10.9800	10.3400	10.9800	-4.522%	4	47	+121.858%
2025-11-07	11.3500	11.5000	11.3500	11.5000	+13.300%	14	45	+111.826%
2025-11-05	10.2700	10.2700	10.1500	10.1500	-0.490%	4	59	+140.000%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+2.307%	2	61	+138.824%
2025-11-03	9.8600	9.9700	9.8600	9.9700	-1.677%	2	59	+144.333%
2025-10-31	10.0300	10.1400	10.0300	10.1400	+0.396%	2	59	+140.237%
2025-10-30	9.9400	10.1000	9.9400	10.1000	+9.544%	2	59	+141.188%
2025-10-29	9.1000	9.2200	9.1000	9.2200	+8.089%	2	60	+164.208%
2025-10-28	8.4100	8.5300	8.4100	8.5300	+16.054%	2	60	+185.580%
2025-10-15	7.3500	7.3500	7.3500	7.3500	+2.797%	1	61	+231.429%
2025-10-08	7.2500	7.2500	7.1500	7.1500	-2.055%	7	61	+240.699%
2025-10-01	7.3000	7.3000	7.3000	7.3000	-6.410%	1	60	+233.699%
2025-09-30	7.7000	7.8000	7.7000	7.8000	+3.175%	2	59	+212.308%
2025-09-25	7.5600	7.5600	7.5600	7.5600	+12.836%	1	61	+222.222%
2025-09-23	6.0000	6.7000	6.0000	6.7000	+18.584%	4	61	+263.582%
2025-09-22	5.6500	5.6500	5.6500	5.6500	-2.586%	1	58	+331.150%
2025-09-19	5.8000	5.8000	5.8000	5.8000	-7.200%	1	57	+320.000%
2025-09-18	6.2500	6.2500	6.2500	6.2500	+3.306%	1	57	+289.760%
2025-09-17	6.0000	6.3100	6.0000	6.0500	+26.042%	6	56	+302.645%
2025-09-15	4.8000	4.8000	4.8000	4.8000	-16.522%	1	51	+407.500%
2025-09-12	5.5000	5.8000	5.5000	5.7500	+11.434%	17	51	+323.652%
2025-09-11	4.4600	5.3000	4.4600	5.1600	+8.632%	10	36	+372.093%
2025-09-10	4.5000	4.7500	4.1000	4.7500	-48.925%	5	29	+412.842%
2025-09-02	9.4000	9.4000	9.3000	9.3000	+9.412%	3	30	+161.935%
2025-08-22	9.0000	9.0000	8.5000	8.5000	-8.108%	2	27	+186.588%
2025-08-21	9.2500	9.2500	9.2500	9.2500	+19.355%	10	26	+163.351%
2025-08-13	7.3900	7.7500	7.3900	7.7500	-5.141%	11	16	+214.323%
2025-07-18	8.0600	8.1700	8.0600	8.1700	-7.159%	2	5	+198.164%
2025-07-14	8.8000	8.8000	8.8000	8.8000	+3.286%	3	4	+176.818%
2025-07-07	8.5200	8.5200	8.5200	8.5200	0.000%	1	1	+185.915%