Dark

ORCL20271217P130
ORCL Dec 17 2027 130.00 Put (ORCL271217P00130000)
option OPRA

EOD

Aug 26, 2026

26.97-4.192%(-1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	26.9000	26.9700	26.9000	26.9700	-4.192%	2	1,618	0.000%
2026-08-25	28.1500	28.1500	28.1500	28.1500	+0.536%	1	1,616	-4.192%
2026-08-21	28.0000	28.0000	28.0000	28.0000	-0.249%	1	1,616	-3.679%
2026-08-12	27.9500	28.0700	27.9500	28.0700	-5.520%	3	1,616	-3.919%
2026-08-11	30.1000	30.3000	29.7100	29.7100	-0.235%	363	1,615	-9.222%
2026-08-10	30.4300	30.4300	29.6900	29.7800	-5.460%	8	1,613	-9.436%
2026-08-07	31.2400	31.5000	31.2400	31.5000	-1.869%	353	1,615	-14.381%
2026-08-06	32.0500	32.1000	32.0500	32.1000	+1.102%	21	1,413	-15.981%
2026-08-05	31.7500	31.8000	31.7000	31.7500	-4.940%	24	1,392	-15.055%
2026-08-03	33.4000	33.4000	33.4000	33.4000	-10.933%	2	1,380	-19.251%
2026-07-31	36.7500	37.5500	36.7500	37.5000	-9.573%	5	1,380	-28.080%
2026-07-24	41.4700	41.4700	41.4700	41.4700	+1.767%	5	1,376	-34.965%
2026-07-23	40.7200	40.7500	40.6100	40.7500	+6.120%	3	1,371	-33.816%
2026-07-21	38.7800	39.2700	38.2200	38.4000	+2.619%	23	1,370	-29.766%
2026-07-17	37.4200	37.4200	37.4200	37.4200	+1.217%	5	1,360	-27.926%
2026-07-16	36.7500	37.0500	36.7500	36.9700	+4.317%	30	1,355	-27.049%
2026-07-14	35.8000	35.8000	35.4400	35.4400	+1.693%	553	1,352	-23.900%
2026-07-13	31.1500	34.8500	31.1500	34.8500	+8.906%	31	801	-22.611%
2026-07-07	31.8600	32.0000	31.8600	32.0000	+5.785%	2	799	-15.719%
2026-07-02	30.2500	30.2500	30.2500	30.2500	+2.542%	8	798	-10.843%
2026-07-01	29.5000	29.5000	29.5000	29.5000	+0.820%	1	798	-8.576%
2026-06-30	29.2600	29.2600	29.2600	29.2600	+12.538%	1	798	-7.826%
2026-06-24	26.0000	26.0000	26.0000	26.0000	+19.102%	2	797	+3.731%
2026-06-23	21.8300	21.8300	21.8300	21.8300	+2.392%	1	798	+23.546%
2026-06-22	20.4000	21.3200	20.4000	21.3200	+0.804%	2	798	+26.501%
2026-06-11	21.5000	22.0000	21.1500	21.1500	+26.269%	12	797	+27.518%
2026-06-09	16.6000	16.8000	16.6000	16.7500	-3.403%	117	792	+61.015%
2026-06-08	17.3500	17.3500	17.3400	17.3400	+13.112%	14	739	+55.536%
2026-06-04	15.3300	15.3300	15.3300	15.3300	+4.286%	1	725	+75.930%
2026-06-02	14.7000	14.7000	14.7000	14.7000	-10.584%	1	726	+83.469%
2026-05-29	16.4400	16.4400	16.4400	16.4400	-6.856%	10	727	+64.051%
2026-05-28	17.6500	17.6500	17.6500	17.6500	-7.592%	10	727	+52.805%
2026-05-22	18.9700	19.1000	18.9700	19.1000	-2.051%	2	717	+41.204%
2026-05-15	19.5000	19.5000	19.5000	19.5000	-0.965%	3	716	+38.308%
2026-05-14	19.6900	19.6900	19.6900	19.6900	-2.428%	1	716	+36.973%
2026-05-12	20.0000	20.1800	20.0000	20.1800	+4.182%	3	716	+33.647%
2026-05-11	20.5000	20.5000	19.2600	19.3700	+0.363%	17	716	+39.236%
2026-05-08	19.1800	19.3000	19.1800	19.3000	-1.781%	2	721	+39.741%
2026-05-07	19.5000	19.6500	19.5000	19.6500	-2.239%	17	722	+37.252%
2026-05-06	19.9100	20.1000	19.7000	20.1000	-1.131%	7	722	+34.179%
2026-05-05	20.3300	20.3300	20.3300	20.3300	-16.578%	1	725	+32.661%
2026-04-29	24.3700	24.3700	24.3700	24.3700	+27.525%	1	726	+10.669%
2026-04-22	19.4500	19.4500	19.1100	19.1100	-16.184%	3	727	+41.130%
2026-04-15	22.6500	22.8000	22.6500	22.8000	-22.659%	2	726	+18.289%
2026-04-09	29.4800	29.4800	29.4800	29.4800	+0.136%	1	727	-8.514%
2026-04-07	29.4400	29.4400	29.4400	29.4400	+2.757%	5	727	-8.390%
2026-04-06	28.7500	28.7500	28.6500	28.6500	-2.385%	39	729	-5.864%
2026-03-31	29.3500	29.3500	29.3500	29.3500	-3.612%	4	700	-8.109%
2026-03-27	30.4500	30.4500	30.4500	30.4500	+8.171%	1	696	-11.429%
2026-03-25	28.1500	28.1500	28.1500	28.1500	+3.569%	1	696	-4.192%
2026-03-24	27.6500	27.6500	27.1800	27.1800	+4.861%	2	695	-0.773%
2026-03-18	25.9200	25.9200	25.9200	25.9200	+0.077%	1	697	+4.051%
2026-03-17	25.9000	25.9000	25.9000	25.9000	+2.574%	1	698	+4.131%
2026-03-12	24.5000	25.2500	24.4500	25.2500	+10.503%	81	697	+6.812%
2026-03-11	23.5100	23.5100	22.8500	22.8500	-19.229%	9	714	+18.031%
2026-03-10	27.9500	28.2900	27.9500	28.2900	-1.015%	3	710	-4.666%
2026-03-06	27.6900	28.5800	27.6900	28.5800	+2.732%	88	713	-5.633%
2026-03-05	27.5500	27.8200	27.5500	27.8200	-8.787%	2	626	-3.055%
2026-02-27	30.5500	30.5500	30.5000	30.5000	+3.671%	50	625	-11.574%
2026-02-26	29.4300	29.4300	29.4200	29.4200	+0.410%	2	575	-8.328%
2026-02-25	29.3000	29.3000	29.3000	29.3000	-5.575%	1	574	-7.952%
2026-02-24	31.0300	31.0300	31.0300	31.0300	-4.080%	2	574	-13.084%
2026-02-23	31.8800	32.3500	31.8800	32.3500	+23.426%	2	576	-16.631%
2026-02-10	26.1700	26.2100	26.1700	26.2100	-5.956%	2	574	+2.900%
2026-02-09	27.5000	27.8700	27.3300	27.8700	-11.044%	9	574	-3.229%
2026-02-06	31.3300	31.3300	31.3300	31.3300	+0.417%	5	574	-13.916%
2026-02-05	31.2000	31.2000	31.2000	31.2000	+4.348%	30	569	-13.558%
2026-02-04	30.0000	30.0000	29.9000	29.9000	+11.901%	14	560	-9.799%
2026-02-03	26.7200	26.7200	26.7200	26.7200	+9.508%	2	547	+0.936%
2026-02-02	24.4000	24.4000	24.4000	24.4000	+0.412%	1	545	+10.533%
2026-01-29	24.4000	24.5000	24.3000	24.3000	+13.551%	100	545	+10.988%
2026-01-28	21.4500	21.4500	21.3500	21.4000	+26.627%	60	445	+26.028%
2026-01-05	16.9000	16.9000	16.9000	16.9000	-2.029%	1	386	+59.586%
2026-01-02	17.2500	17.2500	17.2500	17.2500	+2.131%	2	386	+56.348%
2025-12-26	16.8000	16.8900	16.8000	16.8900	-5.642%	2	384	+59.680%
2025-12-22	17.8000	17.9000	17.8000	17.9000	-12.469%	3	386	+50.670%
2025-12-18	20.0900	20.5500	20.0900	20.4500	-2.012%	31	386	+31.883%
2025-12-17	20.8700	20.8700	20.8700	20.8700	+10.132%	5	382	+29.229%
2025-12-12	19.2000	19.2000	18.9500	18.9500	+10.754%	2	385	+42.322%
2025-12-11	17.9000	18.9000	17.1100	17.1100	+15.296%	24	385	+57.627%
2025-12-10	14.7800	14.8400	14.7800	14.8400	-16.676%	2	361	+81.739%
2025-12-01	17.8500	17.8500	17.8100	17.8100	+4.457%	2	361	+51.432%
2025-11-26	16.9800	17.0500	16.9800	17.0500	-7.838%	2	362	+58.182%
2025-11-25	19.5500	19.7500	18.5000	18.5000	+3.064%	139	362	+45.784%
2025-11-24	17.8700	17.9500	17.8700	17.9500	-4.267%	156	482	+50.251%
2025-11-21	17.4000	19.2600	17.4000	18.7500	+35.870%	89	505	+43.840%
2025-11-20	13.9000	13.9000	13.8000	13.8000	-8.367%	76	584	+95.435%
2025-11-18	15.1000	15.1000	15.0600	15.0600	-1.504%	2	634	+79.084%
2025-11-17	15.1000	15.3000	14.8100	15.2900	+4.155%	30	634	+76.390%
2025-11-13	14.6800	14.6800	14.6800	14.6800	+15.591%	1	622	+83.719%
2025-11-12	12.6500	12.7500	12.6500	12.7000	+9.957%	25	603	+112.362%
2025-11-10	11.5500	11.5500	11.5500	11.5500	-8.696%	1	603	+133.506%
2025-11-07	12.4500	12.6500	12.4500	12.6500	+3.265%	10	603	+113.202%
2025-11-06	12.2500	12.2500	12.2500	12.2500	+8.889%	3	606	+120.163%
2025-11-05	11.4700	11.4700	11.2000	11.2500	-4.661%	10	606	+139.733%
2025-11-04	11.2900	11.8000	11.2800	11.8000	+6.787%	5	613	+128.559%
2025-11-03	10.9200	11.0500	10.9200	11.0500	+2.126%	2	612	+144.072%
2025-10-31	10.8900	10.8900	10.8200	10.8200	-2.785%	3	612	+149.261%
2025-10-30	10.9500	11.1300	10.9500	11.1300	+20.978%	2	609	+142.318%
2025-10-28	9.2000	9.2000	9.2000	9.2000	-3.665%	1	609	+193.152%
2025-10-23	9.4500	9.7500	9.4500	9.5500	-6.281%	4	608	+182.408%
2025-10-22	10.2600	10.2600	10.0300	10.1900	+35.686%	8	606	+164.671%
2025-10-13	7.5100	7.5100	7.5100	7.5100	-9.518%	1	606	+259.121%
2025-10-10	8.3000	8.3000	8.3000	8.3000	-2.468%	1	606	+224.940%
2025-09-30	8.7000	8.7000	8.5100	8.5100	-0.584%	2	607	+216.921%
2025-09-25	7.9300	8.5600	7.9300	8.5600	+22.286%	2	607	+215.070%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+20.690%	1	606	+285.286%
2025-09-22	5.8000	5.8000	5.8000	5.8000	-11.043%	1	605	+365.000%
2025-09-19	6.5200	6.5200	6.5200	6.5200	-6.857%	1	605	+313.650%
2025-09-18	7.0000	7.0000	7.0000	7.0000	+6.061%	2	605	+285.286%
2025-09-17	6.6000	6.6000	6.6000	6.6000	+6.452%	1	603	+308.636%
2025-09-16	6.2000	6.2000	6.2000	6.2000	-4.321%	1	603	+335.000%
2025-09-15	6.4800	6.4800	6.4800	6.4800	+1.887%	10	602	+316.204%
2025-09-12	6.4000	6.4000	6.3500	6.3600	+6.891%	8	602	+324.057%
2025-09-11	5.5000	6.0000	5.2600	5.9500	+19.000%	23	602	+353.277%
2025-09-10	4.4000	5.0700	4.3000	5.0000	-40.120%	26	589	+439.400%
2025-09-09	8.8500	8.8500	8.3500	8.3500	-19.479%	29	582	+222.994%
2025-08-29	10.3700	10.3700	10.3700	10.3700	+33.806%	3	578	+160.077%
2025-07-31	7.8000	7.8100	7.7500	7.7500	-6.963%	189	578	+248.000%
2025-07-30	8.3700	8.3700	8.3300	8.3300	+0.361%	2	389	+223.770%
2025-07-29	8.3000	8.3000	8.3000	8.3000	-5.467%	1	389	+224.940%
2025-07-25	8.7500	8.7800	8.7500	8.7800	-1.899%	3	390	+207.175%
2025-07-24	8.9100	8.9500	8.9100	8.9500	-0.556%	2	387	+201.341%
2025-07-23	9.1000	9.1100	9.0000	9.0000	+0.559%	389	387	+199.667%
2025-07-17	8.9500	8.9500	8.9500	8.9500	0.000%	1	1	+201.341%