Dark

ORCL20271217P140
ORCL Dec 17 2027 140.00 Put (ORCL271217P00140000)
option OPRA

EOD

Jul 1, 2026

34.98+2.882%(+0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.9800	34.9800	34.9800	34.9800	+2.882%	1	1,802	0.000%
2026-06-29	32.3800	34.0000	32.3800	34.0000	+3.218%	20	1,801	+2.882%
2026-06-25	32.9900	32.9900	32.9400	32.9400	+5.072%	2	1,809	+6.193%
2026-06-24	29.2000	31.5700	28.0000	31.3500	+31.723%	14	1,811	+11.579%
2026-06-17	23.8000	23.8000	23.8000	23.8000	+0.847%	4	1,812	+46.975%
2026-06-16	23.6000	23.6000	23.6000	23.6000	+1.724%	4	1,812	+48.220%
2026-06-15	23.2000	23.2000	23.2000	23.2000	-7.937%	1	1,808	+50.776%
2026-06-12	25.2000	25.2000	25.2000	25.2000	-1.331%	1	1,808	+38.810%
2026-06-11	25.5000	26.3700	24.0000	25.5400	+15.670%	1,008	1,808	+36.962%
2026-06-10	22.1300	22.1300	21.8000	22.0800	-2.301%	23	802	+58.424%
2026-06-09	20.1500	22.6800	20.1500	22.6000	+11.166%	33	822	+54.779%
2026-06-08	20.3300	20.3300	20.3300	20.3300	-1.550%	1	794	+72.061%
2026-06-05	20.6500	20.6500	20.6500	20.6500	+8.684%	3	794	+69.395%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+7.955%	1	791	+84.105%
2026-06-02	17.7000	17.7000	17.6000	17.6000	-2.004%	26	792	+98.750%
2026-06-01	18.3300	19.8000	17.8700	17.9600	-7.183%	77	782	+94.766%
2026-05-29	19.3500	19.3500	19.3500	19.3500	-8.294%	5	715	+80.775%
2026-05-28	21.6900	21.7000	21.1000	21.1000	-9.442%	31	710	+65.782%
2026-05-27	23.0700	23.4000	23.0700	23.3000	+0.648%	7	728	+50.129%
2026-05-26	23.0000	23.1500	23.0000	23.1500	+0.959%	33	728	+51.102%
2026-05-22	22.7500	22.9900	22.7500	22.9300	-2.009%	4	699	+52.551%
2026-05-13	23.9000	23.9000	23.4000	23.4000	-3.106%	12	699	+49.487%
2026-05-12	23.7300	24.7800	23.7300	24.1500	+4.772%	13	699	+44.845%
2026-05-11	23.0800	23.0800	23.0500	23.0500	+3.363%	2	699	+51.757%
2026-05-07	22.3000	22.3000	22.3000	22.3000	-6.263%	1	700	+56.861%
2026-05-06	23.4800	23.7900	23.4800	23.7900	-2.660%	12	699	+47.037%
2026-05-05	24.5000	24.5000	24.3700	24.4400	-0.245%	12	701	+43.126%
2026-04-24	24.5000	24.5000	24.5000	24.5000	-3.657%	5	691	+42.776%
2026-04-23	25.4600	25.4600	25.4300	25.4300	+10.565%	8	686	+37.554%
2026-04-22	23.0000	23.0000	23.0000	23.0000	-3.442%	1	694	+52.087%
2026-04-21	23.8200	24.3000	23.8200	23.8200	-2.696%	3	695	+46.851%
2026-04-20	24.4800	24.4800	24.4800	24.4800	-4.113%	1	695	+42.892%
2026-04-16	25.5300	25.5300	25.5300	25.5300	-10.106%	1	694	+37.015%
2026-04-14	28.4000	28.4000	28.4000	28.4000	-17.586%	1	693	+23.169%
2026-04-13	34.4600	34.4600	34.4600	34.4600	+0.116%	1	694	+1.509%
2026-04-09	34.4200	34.4200	34.4200	34.4200	-1.149%	1	693	+1.627%
2026-04-07	34.6600	34.8200	34.6600	34.8200	+1.221%	2	692	+0.460%
2026-04-06	34.4000	34.4000	34.4000	34.4000	+8.006%	1	690	+1.686%
2026-03-20	31.9500	32.0000	31.8000	31.8500	+5.116%	149	690	+9.827%
2026-03-17	30.2900	30.3000	30.2900	30.3000	-1.623%	10	540	+15.446%
2026-03-16	30.8000	30.8000	30.8000	30.8000	-1.440%	10	550	+13.571%
2026-03-13	30.5500	31.2500	30.5500	31.2500	-6.437%	4	540	+11.936%
2026-03-10	33.4000	33.4000	33.4000	33.4000	+1.028%	1	543	+4.731%
2026-03-06	33.0600	33.0600	33.0600	33.0600	-1.284%	28	571	+5.808%
2026-03-05	33.2500	33.5000	33.2500	33.4900	+0.571%	11	543	+4.449%
2026-03-04	33.3000	33.3000	33.3000	33.3000	-8.642%	11	542	+5.045%
2026-02-27	36.5100	37.0500	36.4500	36.4500	+2.244%	5	542	-4.033%
2026-02-26	35.6500	35.6500	35.6500	35.6500	-0.834%	1	540	-1.879%
2026-02-24	35.9500	35.9500	35.9500	35.9500	-4.388%	2	540	-2.698%
2026-02-23	36.6500	37.6000	36.6500	37.6000	+15.978%	10	540	-6.968%
2026-02-11	32.2800	32.4200	32.2800	32.4200	+4.581%	2	531	+7.896%
2026-02-10	31.0100	31.0100	31.0000	31.0000	-5.718%	2	531	+12.839%
2026-02-09	33.0700	33.0700	32.8800	32.8800	-11.255%	60	531	+6.387%
2026-02-06	36.1100	37.0500	36.1100	37.0500	-1.332%	81	531	-5.587%
2026-02-05	35.0500	37.7300	35.0500	37.5500	+6.706%	23	452	-6.844%
2026-02-04	33.4700	35.1900	32.9200	35.1900	+9.831%	11	469	-0.597%
2026-02-03	31.6000	32.0400	31.0100	32.0400	+6.800%	25	468	+9.176%
2026-02-02	30.0000	30.0000	30.0000	30.0000	+3.448%	1	443	+16.600%
2026-01-29	29.2000	29.2000	29.0000	29.0000	+9.064%	100	443	+20.621%
2026-01-27	25.4100	26.5900	25.0000	26.5900	+8.133%	3	343	+31.553%
2026-01-22	24.9000	24.9100	24.5900	24.5900	+11.519%	10	342	+42.253%
2026-01-16	22.0000	22.0500	22.0000	22.0500	+1.379%	21	324	+58.639%
2026-01-15	21.7000	21.7500	21.7000	21.7500	+0.928%	19	324	+60.828%
2026-01-14	21.7400	21.7400	21.5500	21.5500	+7.750%	64	305	+62.320%
2026-01-13	19.5000	20.0000	19.5000	20.0000	-9.707%	3	251	+74.900%
2026-01-08	22.1000	22.1500	22.1000	22.1500	+3.505%	23	250	+57.923%
2026-01-06	21.4500	21.4500	21.4000	21.4000	+0.469%	7	227	+63.458%
2026-01-05	21.3000	21.3000	21.3000	21.3000	+5.655%	1	219	+64.225%
2025-12-31	20.5500	20.5500	20.1600	20.1600	-2.843%	3	219	+73.512%
2025-12-29	21.3300	21.3300	20.7500	20.7500	+0.728%	24	219	+68.578%
2025-12-24	20.6000	20.6000	20.6000	20.6000	0.000%	4	222	+69.806%
2025-12-22	21.3000	21.3000	20.6000	20.6000	-12.527%	33	222	+69.806%
2025-12-18	23.5500	23.5500	23.5500	23.5500	+5.605%	2	235	+48.535%
2025-12-16	22.7700	22.8000	22.2500	22.3000	-2.193%	80	235	+56.861%
2025-12-12	21.3500	23.0000	21.3500	22.8000	+10.251%	11	170	+53.421%
2025-12-11	21.8500	22.4500	20.6800	20.6800	+15.660%	24	164	+69.149%
2025-12-10	17.8200	17.9200	17.7600	17.8800	-15.581%	4	147	+95.638%
2025-12-03	21.1800	21.1800	21.1800	21.1800	+5.007%	1	147	+65.156%
2025-12-02	20.1000	20.1700	20.1000	20.1700	-8.318%	2	146	+73.426%
2025-12-01	22.0000	22.1500	22.0000	22.0000	-0.272%	9	146	+59.000%
2025-11-25	23.7100	23.7100	22.0600	22.0600	+4.106%	2	145	+58.568%
2025-11-24	22.3000	22.3000	21.1900	21.1900	-4.118%	4	144	+65.078%
2025-11-21	22.0000	22.2000	21.6000	22.1000	+16.316%	33	141	+58.281%
2025-11-20	19.0000	19.0000	19.0000	19.0000	+10.917%	2	135	+84.105%
2025-11-19	17.1100	17.1300	17.1100	17.1300	-3.710%	2	135	+104.203%
2025-11-17	17.7500	17.7900	17.7500	17.7900	-1.713%	2	134	+96.627%
2025-11-13	18.1000	18.1000	18.1000	18.1000	+15.287%	1	133	+93.260%
2025-11-11	16.5000	16.5000	15.7000	15.7000	+3.905%	18	133	+122.803%
2025-11-10	14.1500	15.1100	14.1500	15.1100	+11.595%	5	133	+131.502%
2025-11-05	13.4900	13.5400	13.4900	13.5400	-2.590%	2	134	+158.346%
2025-11-04	13.7600	13.9300	13.7600	13.9000	+3.346%	4	134	+151.655%
2025-11-03	13.6000	13.6000	13.3300	13.4500	-0.665%	3	135	+160.074%
2025-10-30	13.2700	13.5400	13.2700	13.5400	+8.842%	2	135	+158.346%
2025-10-29	12.5000	12.5300	12.0000	12.4400	+11.470%	13	135	+181.190%
2025-10-28	11.3500	11.5600	11.1600	11.1600	-4.370%	4	135	+213.441%
2025-10-27	11.4600	11.6700	11.4600	11.6700	+1.744%	3	131	+199.743%
2025-10-24	11.2300	11.4700	11.2300	11.4700	-2.797%	3	131	+204.969%
2025-10-23	12.1000	12.5500	11.8000	11.8000	-5.373%	5	128	+196.441%
2025-10-22	12.2000	12.4700	12.2000	12.4700	+24.700%	2	125	+180.513%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+1.833%	1	125	+249.800%
2025-10-06	9.8200	9.8200	9.8200	9.8200	-1.800%	2	126	+256.212%
2025-10-01	9.9500	10.0000	9.9500	10.0000	+24.224%	3	128	+249.800%
2025-09-17	8.0500	8.0500	8.0500	8.0500	+7.333%	1	127	+334.534%
2025-09-15	7.5000	7.5000	7.5000	7.5000	-29.907%	1	127	+366.400%
2025-09-08	9.8500	10.7000	9.8500	10.7000	-15.748%	2	127	+226.916%
2025-09-02	12.4600	12.7000	12.4600	12.7000	+6.276%	91	127	+175.433%
2025-08-27	12.0000	12.0000	11.9500	11.9500	+9.132%	2	45	+192.720%
2025-07-24	11.0100	11.0100	10.9500	10.9500	-0.905%	3	45	+219.452%
2025-07-23	11.0500	11.0500	11.0500	11.0500	-7.609%	2	44	+216.561%
2025-07-17	10.6300	11.9600	10.6300	11.9600	+5.374%	44	45	+192.475%
2025-07-10	11.3500	11.3500	11.3500	11.3500	-1.561%	37	47	+208.194%
2025-07-03	11.5300	11.5300	11.5300	11.5300	0.000%	10	10	+203.382%