Dark

ORCL20271217P135
ORCL Dec 17 2027 135.00 Put (ORCL271217P00135000)
option OPRA

EOD

Aug 26, 2026

29.61-4.082%(-1.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	29.8900	29.8900	29.6100	29.6100	-4.082%	4	379	0.000%
2026-08-25	30.8700	30.8700	30.8700	30.8700	+0.130%	1	379	-4.082%
2026-08-21	30.8300	30.8300	30.8300	30.8300	-4.344%	1	378	-3.957%
2026-08-20	32.2300	32.2300	32.2300	32.2300	+4.915%	5	378	-8.129%
2026-08-14	29.6100	30.7200	29.6100	30.7200	+4.668%	2	378	-3.613%
2026-08-13	29.0300	29.3500	29.0300	29.3500	-3.581%	2	378	+0.886%
2026-08-12	31.1500	31.1500	30.3500	30.4400	-7.730%	5	380	-2.727%
2026-08-11	32.9900	32.9900	32.9900	32.9900	-5.473%	1	382	-10.246%
2026-08-06	34.5000	34.9000	34.4500	34.9000	+1.749%	24	381	-15.158%
2026-08-05	35.4500	35.4500	34.3000	34.3000	-2.970%	47	357	-13.673%
2026-08-04	35.3500	35.3500	35.3500	35.3500	-7.218%	10	340	-16.238%
2026-08-03	38.0000	38.1500	38.0000	38.1000	-6.042%	12	341	-22.283%
2026-07-31	40.5000	40.5500	40.5000	40.5500	-8.506%	2	346	-26.979%
2026-07-29	44.3200	44.3200	44.3200	44.3200	+1.721%	1	346	-33.190%
2026-07-28	45.6000	45.6500	43.5700	43.5700	+0.507%	102	346	-32.040%
2026-07-23	43.3500	43.3500	43.3500	43.3500	+4.710%	4	257	-31.696%
2026-07-22	41.4000	41.4000	41.4000	41.4000	-1.429%	7	261	-28.478%
2026-07-20	42.0000	42.0000	42.0000	42.0000	+3.448%	10	261	-29.500%
2026-07-17	40.6000	40.6000	40.6000	40.6000	+1.247%	10	254	-27.069%
2026-07-16	40.1000	40.1000	40.1000	40.1000	+3.886%	15	245	-26.160%
2026-07-14	38.0000	38.8500	38.0000	38.6000	+17.504%	23	230	-23.290%
2026-07-09	32.8500	32.8500	32.8500	32.8500	-6.676%	1	213	-9.863%
2026-07-08	35.2000	35.2000	35.2000	35.2000	+2.029%	1	214	-15.881%
2026-07-07	34.7000	34.7300	34.5000	34.5000	+3.232%	7	213	-14.174%
2026-07-06	33.4200	33.4200	33.4200	33.4200	-2.281%	1	210	-11.400%
2026-07-02	34.0000	34.2200	34.0000	34.2000	+19.832%	3	208	-13.421%
2026-06-24	28.6000	28.6000	28.5400	28.5400	+32.436%	2	208	+3.749%
2026-06-16	21.5500	21.5500	21.5500	21.5500	+6.789%	2	208	+37.401%
2026-06-10	20.1800	20.1800	20.1800	20.1800	+2.281%	1	209	+46.729%
2026-06-09	19.7300	19.7300	19.7300	19.7300	+5.508%	1	209	+50.076%
2026-06-05	16.6600	18.7000	16.5700	18.7000	+14.373%	31	208	+58.342%
2026-06-02	16.7500	16.7500	16.3500	16.3500	-21.394%	25	223	+81.101%
2026-05-22	20.8000	20.8000	20.8000	20.8000	-7.143%	2	233	+42.356%
2026-05-19	22.4000	22.4000	22.4000	22.4000	+0.224%	1	232	+32.188%
2026-05-18	22.0300	22.4500	22.0300	22.3500	+4.196%	42	190	+32.483%
2026-05-13	21.3500	21.4500	21.3500	21.4500	-2.985%	2	190	+38.042%
2026-05-12	21.6500	22.3000	21.6500	22.1100	+4.342%	13	191	+33.921%
2026-05-11	21.4000	21.4000	21.1900	21.1900	-0.235%	12	191	+39.736%
2026-05-08	21.7000	21.7000	21.2400	21.2400	-1.758%	2	212	+39.407%
2026-05-07	21.5100	21.6200	21.5100	21.6200	-2.393%	2	213	+36.957%
2026-05-06	22.1500	22.1500	22.1500	22.1500	-0.895%	2	212	+33.679%
2026-05-05	22.4800	22.4800	22.3500	22.3500	+0.224%	2	211	+32.483%
2026-04-17	22.3000	22.3000	22.3000	22.3000	-2.959%	1	212	+32.780%
2026-04-16	23.3200	23.3200	22.9800	22.9800	-4.290%	18	211	+28.851%
2026-04-15	24.0100	24.0100	24.0100	24.0100	-25.527%	5	229	+23.324%
2026-04-09	32.2400	32.2400	32.2400	32.2400	+4.000%	10	233	-8.158%
2026-04-02	31.0000	31.0000	31.0000	31.0000	+1.639%	4	228	-4.484%
2026-04-01	30.5000	30.5000	30.5000	30.5000	-5.280%	4	228	-2.918%
2026-03-31	32.3000	32.3000	32.2000	32.2000	-5.294%	6	224	-8.043%
2026-03-30	34.0000	34.0000	34.0000	34.0000	+2.010%	10	218	-12.912%
2026-03-27	33.3300	33.3300	33.3300	33.3300	+30.963%	2	218	-11.161%
2026-03-11	25.6500	25.6500	25.4500	25.4500	-18.429%	2	219	+16.346%
2026-03-10	31.1500	31.2000	31.1500	31.2000	+1.662%	10	219	-5.096%
2026-03-04	30.7000	30.7000	30.6900	30.6900	-3.642%	10	214	-3.519%
2026-03-03	31.8500	31.8500	31.8500	31.8500	-3.922%	1	209	-7.033%
2026-02-24	33.1500	33.1500	33.1500	33.1500	-5.367%	33	209	-10.679%
2026-02-23	35.0300	35.0300	35.0300	35.0300	+9.469%	1	194	-15.472%
2026-02-20	32.0000	32.0000	32.0000	32.0000	+10.842%	1	193	-7.469%
2026-02-13	28.8100	28.8700	28.8100	28.8700	-15.585%	2	193	+2.563%
2026-02-06	33.8100	34.2000	33.4600	34.2000	-1.554%	24	193	-13.421%
2026-02-05	34.7400	34.7400	34.7400	34.7400	+8.563%	30	202	-14.767%
2026-02-04	30.1500	32.0000	30.1500	32.0000	+8.328%	3	172	-7.469%
2026-02-03	27.0500	29.5400	27.0500	29.5400	+27.990%	31	173	+0.237%
2026-01-27	23.0800	23.0800	23.0800	23.0800	+6.115%	1	143	+28.293%
2026-01-20	21.7500	21.8000	21.7500	21.7500	+9.904%	36	142	+36.138%
2026-01-14	19.7900	19.7900	19.7900	19.7900	+5.322%	1	106	+49.621%
2026-01-02	18.7900	18.7900	18.7900	18.7900	-2.288%	1	106	+57.584%
2025-12-29	19.2300	19.2300	19.2300	19.2300	+0.261%	2	106	+53.978%
2025-12-23	19.1800	19.1800	19.1800	19.1800	-11.204%	1	105	+54.380%
2025-12-17	22.9000	22.9000	21.6000	21.6000	+1.171%	3	105	+37.083%
2025-12-15	21.4000	21.4000	21.3500	21.3500	+8.376%	44	102	+38.689%
2025-12-11	19.0000	19.7000	19.0000	19.7000	+20.933%	3	62	+50.305%
2025-12-10	16.1000	16.2900	16.1000	16.2900	-17.057%	12	60	+81.768%
2025-11-28	19.6400	19.6400	19.6400	19.6400	+4.025%	13	59	+50.764%
2025-11-26	18.8800	18.8800	18.8800	18.8800	-7.451%	1	46	+56.833%
2025-11-25	21.6000	21.6000	20.4000	20.4000	+3.553%	6	46	+45.147%
2025-11-24	19.7000	19.7000	19.7000	19.7000	-2.716%	1	46	+50.305%
2025-11-21	20.2500	20.2500	20.2500	20.2500	+24.615%	1	45	+46.222%
2025-11-17	16.2500	16.2500	16.2500	16.2500	-2.108%	4	44	+82.215%
2025-11-13	16.6000	16.6000	16.6000	16.6000	+15.599%	1	44	+78.373%
2025-11-12	14.3500	14.3600	14.3500	14.3600	-1.306%	2	44	+106.198%
2025-11-11	14.5000	14.5500	14.5000	14.5500	+13.318%	2	45	+103.505%
2025-11-10	12.8000	12.8400	12.8000	12.8400	-6.821%	2	45	+130.607%
2025-11-07	13.7700	13.7800	13.7700	13.7800	+4.394%	2	45	+114.877%
2025-11-06	13.4500	13.4500	13.2000	13.2000	+6.452%	8	44	+124.318%
2025-11-05	12.6700	12.6700	12.4000	12.4000	-0.800%	10	44	+138.790%
2025-11-04	12.4800	12.6600	12.4800	12.5000	+1.792%	4	48	+136.880%
2025-11-03	12.0900	12.2800	12.0900	12.2800	-0.244%	2	46	+141.124%
2025-10-30	12.0000	12.3100	12.0000	12.3100	+14.725%	3	46	+140.536%
2025-10-23	10.6000	10.7300	10.6000	10.7300	-4.622%	2	46	+175.955%
2025-10-22	11.1000	11.2500	11.1000	11.2500	+2.366%	2	45	+163.200%
2025-10-17	10.4500	10.9900	10.4500	10.9900	+13.299%	2	45	+169.427%
2025-09-30	9.7000	9.7000	9.7000	9.7000	+21.250%	1	44	+205.258%
2025-09-18	8.0000	8.0000	8.0000	8.0000	+2.696%	1	44	+270.125%
2025-09-17	7.7900	7.7900	7.7900	7.7900	+11.286%	2	43	+280.103%
2025-09-16	6.4500	7.0000	6.4500	7.0000	-1.685%	3	43	+323.000%
2025-09-12	7.1200	7.1200	7.1200	7.1200	+11.599%	1	40	+315.871%
2025-09-11	6.0000	6.3800	6.0000	6.3800	+16.000%	22	39	+364.107%
2025-09-10	5.0000	5.5000	5.0000	5.5000	-51.754%	10	29	+438.364%
2025-09-04	11.4000	11.4000	11.4000	11.4000	-0.870%	6	19	+159.737%
2025-08-20	11.5000	11.5000	11.5000	11.5000	+20.293%	5	13	+157.478%
2025-08-06	9.5600	9.5600	9.5600	9.5600	-8.517%	1	8	+209.728%
2025-08-01	9.9200	10.6200	9.9200	10.4500	+12.487%	5	9	+183.349%
2025-07-30	9.3600	9.5000	9.2700	9.2900	-6.256%	6	8	+218.730%
2025-07-28	10.1600	10.1600	9.9100	9.9100	+0.711%	3	10	+198.789%
2025-07-25	9.8000	9.8400	9.8000	9.8400	-1.304%	2	13	+200.915%
2025-07-22	9.9700	9.9700	9.9700	9.9700	+1.218%	1	12	+196.991%
2025-07-21	9.8500	9.8500	9.8500	9.8500	+1.546%	1	13	+200.609%
2025-07-16	9.7200	9.7200	9.7000	9.7000	-9.430%	5	12	+205.258%
2025-07-15	10.7100	10.7100	10.7100	10.7100	-0.279%	1	7	+176.471%
2025-07-14	11.0500	11.0500	10.7400	10.7400	0.000%	6	6	+175.698%