Dark

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

EOD

Aug 26, 2026

32.00-5.381%(-1.82)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	32.0000	32.0000	32.0000	32.0000	-5.381%	200	2,610	0.000%
2026-08-25	33.9600	33.9600	33.8200	33.8200	+1.684%	11	2,410	-5.381%
2026-08-21	33.2600	33.2600	33.2600	33.2600	-4.971%	1	2,410	-3.788%
2026-08-19	35.0000	35.0000	35.0000	35.0000	+9.615%	3	2,409	-8.571%
2026-08-13	31.5000	31.9300	31.5000	31.9300	-3.970%	2	2,406	+0.219%
2026-08-12	33.1000	33.2500	33.1000	33.2500	-3.763%	5	2,407	-3.759%
2026-08-10	35.9000	35.9000	34.5500	34.5500	-6.773%	9	2,412	-7.381%
2026-08-07	37.0600	37.0600	37.0600	37.0600	-2.345%	1	2,406	-13.654%
2026-08-06	37.3500	37.9500	37.3500	37.9500	+1.471%	3	2,407	-15.679%
2026-08-05	37.4000	37.4000	37.4000	37.4000	-1.837%	10	2,406	-14.439%
2026-08-04	38.0000	38.1000	38.0000	38.1000	-12.835%	2	2,406	-16.010%
2026-07-31	43.6500	43.7100	43.6500	43.7100	-3.510%	2	2,406	-26.790%
2026-07-30	45.3000	45.3000	45.3000	45.3000	-4.127%	4	2,406	-29.360%
2026-07-28	47.2500	47.2500	47.2500	47.2500	+3.346%	4	2,410	-32.275%
2026-07-23	45.7200	45.7200	45.7200	45.7200	+3.299%	1	2,406	-30.009%
2026-07-20	44.2600	44.2600	44.2600	44.2600	+2.029%	30	2,405	-27.700%
2026-07-17	43.7200	43.7200	43.3800	43.3800	+0.626%	2	2,435	-26.233%
2026-07-16	43.3000	43.3000	43.1100	43.1100	+5.455%	19	2,437	-25.771%
2026-07-15	40.8800	40.8800	40.8800	40.8800	-2.434%	30	2,435	-21.722%
2026-07-14	41.2800	42.0500	41.2800	41.9000	+4.750%	14	2,405	-23.628%
2026-07-13	39.2100	40.0000	39.2100	40.0000	+14.286%	4	2,414	-20.000%
2026-07-09	34.9500	35.0000	34.9500	35.0000	-6.915%	2	2,414	-8.571%
2026-07-08	37.6500	38.0100	37.5200	37.6000	-0.106%	359	2,413	-14.894%
2026-07-07	37.5800	37.6400	37.5800	37.6400	+4.122%	2	2,102	-14.984%
2026-07-06	36.3500	36.3500	36.1500	36.1500	-2.297%	300	2,102	-11.480%
2026-07-02	37.7500	37.7500	37.0000	37.0000	+5.775%	12	1,802	-13.514%
2026-07-01	34.9800	34.9800	34.9800	34.9800	+2.882%	1	1,802	-8.519%
2026-06-29	32.3800	34.0000	32.3800	34.0000	+3.218%	20	1,801	-5.882%
2026-06-25	32.9900	32.9900	32.9400	32.9400	+5.072%	2	1,809	-2.854%
2026-06-24	29.2000	31.5700	28.0000	31.3500	+31.723%	14	1,811	+2.073%
2026-06-17	23.8000	23.8000	23.8000	23.8000	+0.847%	4	1,812	+34.454%
2026-06-16	23.6000	23.6000	23.6000	23.6000	+1.724%	4	1,812	+35.593%
2026-06-15	23.2000	23.2000	23.2000	23.2000	-7.937%	1	1,808	+37.931%
2026-06-12	25.2000	25.2000	25.2000	25.2000	-1.331%	1	1,808	+26.984%
2026-06-11	25.5000	26.3700	24.0000	25.5400	+15.670%	1,008	1,808	+25.294%
2026-06-10	22.1300	22.1300	21.8000	22.0800	-2.301%	23	802	+44.928%
2026-06-09	20.1500	22.6800	20.1500	22.6000	+11.166%	33	822	+41.593%
2026-06-08	20.3300	20.3300	20.3300	20.3300	-1.550%	1	794	+57.403%
2026-06-05	20.6500	20.6500	20.6500	20.6500	+8.684%	3	794	+54.964%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+7.955%	1	791	+68.421%
2026-06-02	17.7000	17.7000	17.6000	17.6000	-2.004%	26	792	+81.818%
2026-06-01	18.3300	19.8000	17.8700	17.9600	-7.183%	77	782	+78.174%
2026-05-29	19.3500	19.3500	19.3500	19.3500	-8.294%	5	715	+65.375%
2026-05-28	21.6900	21.7000	21.1000	21.1000	-9.442%	31	710	+51.659%
2026-05-27	23.0700	23.4000	23.0700	23.3000	+0.648%	7	728	+37.339%
2026-05-26	23.0000	23.1500	23.0000	23.1500	+0.959%	33	728	+38.229%
2026-05-22	22.7500	22.9900	22.7500	22.9300	-2.009%	4	699	+39.555%
2026-05-13	23.9000	23.9000	23.4000	23.4000	-3.106%	12	699	+36.752%
2026-05-12	23.7300	24.7800	23.7300	24.1500	+4.772%	13	699	+32.505%
2026-05-11	23.0800	23.0800	23.0500	23.0500	+3.363%	2	699	+38.829%
2026-05-07	22.3000	22.3000	22.3000	22.3000	-6.263%	1	700	+43.498%
2026-05-06	23.4800	23.7900	23.4800	23.7900	-2.660%	12	699	+34.510%
2026-05-05	24.5000	24.5000	24.3700	24.4400	-0.245%	12	701	+30.933%
2026-04-24	24.5000	24.5000	24.5000	24.5000	-3.657%	5	691	+30.612%
2026-04-23	25.4600	25.4600	25.4300	25.4300	+10.565%	8	686	+25.836%
2026-04-22	23.0000	23.0000	23.0000	23.0000	-3.442%	1	694	+39.130%
2026-04-21	23.8200	24.3000	23.8200	23.8200	-2.696%	3	695	+34.341%
2026-04-20	24.4800	24.4800	24.4800	24.4800	-4.113%	1	695	+30.719%
2026-04-16	25.5300	25.5300	25.5300	25.5300	-10.106%	1	694	+25.343%
2026-04-14	28.4000	28.4000	28.4000	28.4000	-17.586%	1	693	+12.676%
2026-04-13	34.4600	34.4600	34.4600	34.4600	+0.116%	1	694	-7.139%
2026-04-09	34.4200	34.4200	34.4200	34.4200	-1.149%	1	693	-7.031%
2026-04-07	34.6600	34.8200	34.6600	34.8200	+1.221%	2	692	-8.099%
2026-04-06	34.4000	34.4000	34.4000	34.4000	+8.006%	1	690	-6.977%
2026-03-20	31.9500	32.0000	31.8000	31.8500	+5.116%	149	690	+0.471%
2026-03-17	30.2900	30.3000	30.2900	30.3000	-1.623%	10	540	+5.611%
2026-03-16	30.8000	30.8000	30.8000	30.8000	-1.440%	10	550	+3.896%
2026-03-13	30.5500	31.2500	30.5500	31.2500	-6.437%	4	540	+2.400%
2026-03-10	33.4000	33.4000	33.4000	33.4000	+1.028%	1	543	-4.192%
2026-03-06	33.0600	33.0600	33.0600	33.0600	-1.284%	28	571	-3.206%
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	-3.904%
2026-02-27	36.5100	37.0500	36.4500	36.4500	+2.244%	5	542	-12.209%
2026-02-26	35.6500	35.6500	35.6500	35.6500	-0.834%	1	540	-10.238%
2026-02-24	35.9500	35.9500	35.9500	35.9500	-4.388%	2	540	-10.987%
2026-02-23	36.6500	37.6000	36.6500	37.6000	+15.978%	10	540	-14.894%
2026-02-11	32.2800	32.4200	32.2800	32.4200	+4.581%	2	531	-1.295%
2026-02-10	31.0100	31.0100	31.0000	31.0000	-5.718%	2	531	+3.226%
2026-02-09	33.0700	33.0700	32.8800	32.8800	-11.255%	60	531	-2.676%
2026-02-06	36.1100	37.0500	36.1100	37.0500	-1.332%	81	531	-13.630%
2026-02-05	35.0500	37.7300	35.0500	37.5500	+6.706%	23	452	-14.780%
2026-02-04	33.4700	35.1900	32.9200	35.1900	+9.831%	11	469	-9.065%
2026-02-03	31.6000	32.0400	31.0100	32.0400	+6.800%	25	468	-0.125%
2026-02-02	30.0000	30.0000	30.0000	30.0000	+3.448%	1	443	+6.667%
2026-01-29	29.2000	29.2000	29.0000	29.0000	+9.064%	100	443	+10.345%
2026-01-27	25.4100	26.5900	25.0000	26.5900	+8.133%	3	343	+20.346%
2026-01-22	24.9000	24.9100	24.5900	24.5900	+11.519%	10	342	+30.134%
2026-01-16	22.0000	22.0500	22.0000	22.0500	+1.379%	21	324	+45.125%
2026-01-15	21.7000	21.7500	21.7000	21.7500	+0.928%	19	324	+47.126%
2026-01-14	21.7400	21.7400	21.5500	21.5500	+7.750%	64	305	+48.492%
2026-01-13	19.5000	20.0000	19.5000	20.0000	-9.707%	3	251	+60.000%
2026-01-08	22.1000	22.1500	22.1000	22.1500	+3.505%	23	250	+44.470%
2026-01-06	21.4500	21.4500	21.4000	21.4000	+0.469%	7	227	+49.533%
2026-01-05	21.3000	21.3000	21.3000	21.3000	+5.655%	1	219	+50.235%
2025-12-31	20.5500	20.5500	20.1600	20.1600	-2.843%	3	219	+58.730%
2025-12-29	21.3300	21.3300	20.7500	20.7500	+0.728%	24	219	+54.217%
2025-12-24	20.6000	20.6000	20.6000	20.6000	0.000%	4	222	+55.340%
2025-12-22	21.3000	21.3000	20.6000	20.6000	-12.527%	33	222	+55.340%
2025-12-18	23.5500	23.5500	23.5500	23.5500	+5.605%	2	235	+35.881%
2025-12-16	22.7700	22.8000	22.2500	22.3000	-2.193%	80	235	+43.498%
2025-12-12	21.3500	23.0000	21.3500	22.8000	+10.251%	11	170	+40.351%
2025-12-11	21.8500	22.4500	20.6800	20.6800	+15.660%	24	164	+54.739%
2025-12-10	17.8200	17.9200	17.7600	17.8800	-15.581%	4	147	+78.971%
2025-12-03	21.1800	21.1800	21.1800	21.1800	+5.007%	1	147	+51.086%
2025-12-02	20.1000	20.1700	20.1000	20.1700	-8.318%	2	146	+58.651%
2025-12-01	22.0000	22.1500	22.0000	22.0000	-0.272%	9	146	+45.455%
2025-11-25	23.7100	23.7100	22.0600	22.0600	+4.106%	2	145	+45.059%
2025-11-24	22.3000	22.3000	21.1900	21.1900	-4.118%	4	144	+51.015%
2025-11-21	22.0000	22.2000	21.6000	22.1000	+16.316%	33	141	+44.796%
2025-11-20	19.0000	19.0000	19.0000	19.0000	+10.917%	2	135	+68.421%
2025-11-19	17.1100	17.1300	17.1100	17.1300	-3.710%	2	135	+86.807%
2025-11-17	17.7500	17.7900	17.7500	17.7900	-1.713%	2	134	+79.876%
2025-11-13	18.1000	18.1000	18.1000	18.1000	+15.287%	1	133	+76.796%
2025-11-11	16.5000	16.5000	15.7000	15.7000	+3.905%	18	133	+103.822%
2025-11-10	14.1500	15.1100	14.1500	15.1100	+11.595%	5	133	+111.780%
2025-11-05	13.4900	13.5400	13.4900	13.5400	-2.590%	2	134	+136.337%
2025-11-04	13.7600	13.9300	13.7600	13.9000	+3.346%	4	134	+130.216%
2025-11-03	13.6000	13.6000	13.3300	13.4500	-0.665%	3	135	+137.918%
2025-10-30	13.2700	13.5400	13.2700	13.5400	+8.842%	2	135	+136.337%
2025-10-29	12.5000	12.5300	12.0000	12.4400	+11.470%	13	135	+157.235%
2025-10-28	11.3500	11.5600	11.1600	11.1600	-4.370%	4	135	+186.738%
2025-10-27	11.4600	11.6700	11.4600	11.6700	+1.744%	3	131	+174.207%
2025-10-24	11.2300	11.4700	11.2300	11.4700	-2.797%	3	131	+178.989%
2025-10-23	12.1000	12.5500	11.8000	11.8000	-5.373%	5	128	+171.186%
2025-10-22	12.2000	12.4700	12.2000	12.4700	+24.700%	2	125	+156.616%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+1.833%	1	125	+220.000%
2025-10-06	9.8200	9.8200	9.8200	9.8200	-1.800%	2	126	+225.866%
2025-10-01	9.9500	10.0000	9.9500	10.0000	+24.224%	3	128	+220.000%
2025-09-17	8.0500	8.0500	8.0500	8.0500	+7.333%	1	127	+297.516%
2025-09-15	7.5000	7.5000	7.5000	7.5000	-29.907%	1	127	+326.667%
2025-09-08	9.8500	10.7000	9.8500	10.7000	-15.748%	2	127	+199.065%
2025-09-02	12.4600	12.7000	12.4600	12.7000	+6.276%	91	127	+151.969%
2025-08-27	12.0000	12.0000	11.9500	11.9500	+9.132%	2	45	+167.782%
2025-07-24	11.0100	11.0100	10.9500	10.9500	-0.905%	3	45	+192.237%
2025-07-23	11.0500	11.0500	11.0500	11.0500	-7.609%	2	44	+189.593%
2025-07-17	10.6300	11.9600	10.6300	11.9600	+5.374%	44	45	+167.559%
2025-07-10	11.3500	11.3500	11.3500	11.3500	-1.561%	37	47	+181.938%
2025-07-03	11.5300	11.5300	11.5300	11.5300	0.000%	10	10	+177.537%