Dark

ORCL20271217P145
ORCL Dec 17 2027 145.00 Put (ORCL271217P00145000)
option OPRA

EOD

Aug 27, 2026

34.39-10.675%(-4.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	34.1000	34.3900	34.1000	34.3900	-10.675%	2	294	0.000%
2026-08-19	37.1000	38.5000	37.1000	38.5000	+2.941%	2	294	-10.675%
2026-08-17	37.4000	37.4000	37.4000	37.4000	+3.258%	1	294	-8.048%
2026-08-14	36.2200	36.2200	36.2200	36.2200	+5.199%	1	294	-5.052%
2026-08-13	34.3900	34.4800	34.3900	34.4300	-3.557%	6	294	-0.116%
2026-08-12	37.0000	37.3000	35.7000	35.7000	-6.545%	6	291	-3.669%
2026-08-11	37.1000	39.4000	37.1000	38.2000	-4.619%	5	291	-9.974%
2026-08-07	41.0500	41.0500	40.0500	40.0500	-1.838%	2	289	-14.132%
2026-08-06	40.7500	40.8000	40.7500	40.8000	-9.374%	19	287	-15.711%
2026-08-03	45.0200	45.0200	45.0200	45.0200	-4.152%	1	268	-23.612%
2026-07-31	46.9500	46.9700	46.9500	46.9700	-6.154%	2	268	-26.783%
2026-07-28	50.0500	50.0500	50.0500	50.0500	+20.719%	1	267	-31.289%
2026-07-08	40.5700	41.4600	40.5600	41.4600	+1.968%	7	266	-17.053%
2026-07-07	41.1200	41.1200	40.6200	40.6600	+2.109%	3	271	-15.421%
2026-07-06	39.8200	39.8200	39.8200	39.8200	-2.234%	2	271	-13.636%
2026-07-02	40.7300	40.7300	40.7300	40.7300	+9.137%	1	271	-15.566%
2026-06-29	37.0000	37.3200	37.0000	37.3200	+3.782%	9	271	-7.851%
2026-06-26	35.9600	35.9600	35.9600	35.9600	+1.870%	2	270	-4.366%
2026-06-25	35.3000	35.3000	35.3000	35.3000	+7.951%	1	270	-2.578%
2026-06-24	31.8200	32.7000	31.8200	32.7000	+15.670%	2	270	+5.168%
2026-06-22	26.7500	28.2700	26.7500	28.2700	+11.519%	27	270	+21.648%
2026-06-16	25.3500	25.3500	25.3500	25.3500	-7.143%	6	244	+35.661%
2026-06-12	27.4000	27.4000	27.3000	27.3000	+19.214%	2	238	+25.971%
2026-06-08	22.9000	22.9000	22.9000	22.9000	+11.707%	1	238	+50.175%
2026-06-05	19.7800	20.5000	19.7800	20.5000	+4.220%	32	237	+67.756%
2026-06-01	20.1800	20.1800	19.6700	19.6700	-2.624%	4	237	+74.835%
2026-05-29	22.6000	22.6000	20.2000	20.2000	-14.043%	2	237	+70.248%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-7.662%	1	237	+46.340%
2026-05-26	25.1500	25.4500	25.1500	25.4500	+2.004%	2	236	+35.128%
2026-05-22	24.7900	24.9500	24.7900	24.9500	-0.200%	3	236	+37.836%
2026-05-15	25.0100	25.0100	25.0000	25.0000	-1.768%	4	236	+37.560%
2026-05-13	25.9000	25.9000	25.4500	25.4500	-3.416%	3	236	+35.128%
2026-05-12	26.1000	26.4500	26.1000	26.3500	+4.563%	3	236	+30.512%
2026-05-11	25.2500	25.2500	25.2000	25.2000	-0.198%	2	236	+36.468%
2026-05-08	25.2500	25.2500	25.2500	25.2500	-1.444%	2	236	+36.198%
2026-05-07	25.5700	25.6200	25.5700	25.6200	-1.081%	2	238	+34.231%
2026-05-06	25.6200	25.9000	25.6200	25.9000	-2.448%	2	238	+32.780%
2026-05-05	26.6500	26.6500	26.5500	26.5500	-16.167%	2	238	+29.529%
2026-04-30	31.6800	31.6800	31.6700	31.6700	+11.908%	100	238	+8.589%
2026-04-23	26.8700	28.4000	26.8700	28.3000	+9.056%	262	269	+21.519%
2026-04-21	25.9500	25.9500	25.9500	25.9500	-17.146%	12	415	+32.524%
2026-04-14	30.8000	31.3200	30.8000	31.3200	-19.361%	6	415	+9.802%
2026-04-09	38.8400	38.8400	38.8400	38.8400	+7.471%	5	420	-11.457%
2026-04-08	36.1400	36.1400	36.1400	36.1400	-0.632%	1	425	-4.842%
2026-04-02	36.3700	36.3700	36.3700	36.3700	-0.055%	5	420	-5.444%
2026-04-01	36.2800	36.3900	36.2800	36.3900	-0.438%	5	420	-5.496%
2026-03-26	36.5500	36.5500	36.5500	36.5500	+18.823%	1	415	-5.910%
2026-03-11	30.0200	30.7600	29.8100	30.7600	-10.216%	292	414	+11.801%
2026-03-06	34.2600	34.2600	34.2600	34.2600	-11.128%	1	188	+0.379%
2026-02-26	38.4500	38.5500	38.4500	38.5500	-0.130%	15	188	-10.791%
2026-02-24	38.6300	38.6300	38.6000	38.6000	-5.485%	2	188	-10.907%
2026-02-23	40.8400	40.8400	40.8400	40.8400	+15.042%	1	188	-15.793%
2026-02-20	35.5000	35.5000	35.5000	35.5000	+1.284%	1	187	-3.127%
2026-02-11	34.8800	35.1000	34.8800	35.0500	+3.852%	102	187	-1.883%
2026-02-10	34.3300	34.3300	33.7500	33.7500	+2.273%	84	205	+1.896%
2026-02-03	33.0000	33.0000	33.0000	33.0000	+6.109%	2	209	+4.212%
2026-01-29	31.1000	31.1000	31.1000	31.1000	+18.929%	1	209	+10.579%
2026-01-20	26.1500	26.1500	26.1500	26.1500	+19.516%	10	208	+31.511%
2026-01-13	21.7400	21.8800	21.7400	21.8800	-6.094%	2	208	+57.176%
2026-01-05	23.3500	23.3500	23.3000	23.3000	+4.766%	4	206	+47.597%
2025-12-31	22.1500	22.2400	22.1500	22.2400	-3.514%	2	206	+54.631%
2025-12-29	23.0500	23.0500	23.0500	23.0500	-0.604%	2	206	+49.197%
2025-12-22	23.1000	23.3500	22.6000	23.1900	-3.375%	34	219	+48.297%
2025-12-19	25.7900	25.7900	23.7700	24.0000	-9.944%	20	219	+43.292%
2025-12-18	27.3300	27.3300	25.8400	26.6500	+4.102%	30	217	+29.043%
2025-12-17	25.6000	25.6000	25.6000	25.6000	+3.644%	1	218	+34.336%
2025-12-16	24.7000	24.7000	24.7000	24.7000	-4.078%	1	217	+39.231%
2025-12-15	25.4500	25.7500	25.4500	25.7500	+4.040%	10	217	+33.553%
2025-12-12	23.9700	25.4600	23.8500	24.7500	+10.937%	17	219	+38.949%
2025-12-11	24.3000	24.5500	22.3100	22.3100	+14.469%	98	220	+54.146%
2025-12-10	19.6200	19.6500	19.3900	19.4900	-0.051%	36	186	+76.449%
2025-12-08	19.9300	19.9300	19.5000	19.5000	-5.752%	4	162	+76.359%
2025-12-05	20.9000	21.0200	20.6900	20.6900	-4.961%	18	166	+66.216%
2025-12-04	22.2500	22.2500	21.7000	21.7700	-1.045%	17	181	+57.970%
2025-12-03	23.0100	23.0100	21.8000	22.0000	-3.169%	30	197	+56.318%
2025-12-02	22.4300	22.7200	22.4200	22.7200	-1.002%	32	185	+51.364%
2025-12-01	24.0500	24.0500	22.8500	22.9500	-1.713%	32	195	+49.847%
2025-11-28	23.3500	23.3500	23.3500	23.3500	+3.870%	1	182	+47.281%
2025-11-26	23.0000	23.0000	22.4500	22.4800	-6.722%	25	197	+52.980%
2025-11-25	24.1900	24.2100	24.0500	24.1000	+1.860%	23	197	+42.697%
2025-11-24	23.5000	23.6600	23.5000	23.6600	-1.866%	2	179	+45.351%
2025-11-21	23.9200	24.1100	23.9200	24.1100	+14.974%	5	179	+42.638%
2025-11-20	18.2600	20.9700	18.0500	20.9700	+8.935%	51	178	+63.996%
2025-11-19	19.8600	19.8600	19.2000	19.2500	-1.231%	29	202	+78.649%
2025-11-18	19.2200	19.4900	19.2200	19.4900	-1.814%	2	181	+76.449%
2025-11-13	19.3900	19.8500	19.3900	19.8500	+10.278%	2	182	+73.249%
2025-11-11	17.5000	18.0000	17.5000	18.0000	+14.286%	183	205	+91.056%
2025-11-06	15.7500	15.7500	15.7500	15.7500	+5.563%	12	205	+118.349%
2025-11-05	14.8600	14.9200	14.8600	14.9200	-1.971%	2	195	+130.496%
2025-11-04	15.1600	15.2700	15.1600	15.2200	+2.907%	4	195	+125.953%
2025-11-03	14.6800	14.7900	14.6800	14.7900	-0.672%	2	195	+132.522%
2025-10-30	14.6300	14.8900	14.6300	14.8900	+9.566%	2	195	+130.960%
2025-10-29	13.5500	13.5900	13.5500	13.5900	+4.138%	2	196	+153.054%
2025-10-23	12.7400	13.0500	12.7400	13.0500	-1.880%	2	197	+163.525%
2025-10-22	13.3000	13.3000	13.3000	13.3000	-1.408%	1	197	+158.571%
2025-10-21	13.5000	13.5000	13.4100	13.4900	+39.793%	3	197	+154.930%
2025-10-15	9.6500	9.6500	9.6500	9.6500	-15.721%	5	195	+256.373%
2025-09-29	11.4500	11.4500	11.4500	11.4500	+19.895%	2	190	+200.349%
2025-09-17	9.5400	9.6000	9.5400	9.5500	+21.967%	23	188	+260.105%
2025-09-11	7.7400	7.8300	7.7400	7.8300	+9.972%	2	177	+339.208%
2025-09-10	7.0500	7.1200	6.9500	7.1200	-48.814%	3	176	+383.006%
2025-09-03	13.9100	13.9100	13.9100	13.9100	-2.042%	10	176	+147.232%
2025-09-02	14.2000	14.2000	14.2000	14.2000	+5.030%	10	186	+142.183%
2025-08-29	13.9500	13.9500	13.5200	13.5200	+2.580%	171	5	+154.364%
2025-08-27	13.1800	13.1800	13.1800	13.1800	0.000%	5	5	+160.926%