Dark

ORCL20271217P150
ORCL Dec 17 2027 150.00 Put (ORCL271217P00150000)
option OPRA

EOD

Jul 1, 2026

41.51+3.413%(+1.37)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.0000	41.5100	40.7500	41.5100	+3.413%	23	6,782	0.000%
2026-06-29	38.6000	40.5000	38.6000	40.1400	+3.400%	64	6,759	+3.413%
2026-06-26	37.6700	38.8300	37.6700	38.8200	+2.698%	3	6,757	+6.929%
2026-06-25	37.7000	37.8000	37.7000	37.8000	+4.276%	13	6,754	+9.815%
2026-06-24	34.4000	36.6500	34.4000	36.2500	+9.848%	260	6,751	+14.510%
2026-06-23	32.0000	33.0000	32.0000	33.0000	+7.949%	4	6,532	+25.788%
2026-06-22	30.5700	30.5700	30.5700	30.5700	+7.263%	1	6,533	+35.787%
2026-06-18	28.7500	28.7500	28.5000	28.5000	+1.786%	2	6,530	+45.649%
2026-06-16	27.0000	28.0000	27.0000	28.0000	-6.822%	73	6,530	+48.250%
2026-06-12	30.1900	30.3000	29.9300	30.0500	+8.288%	54	6,459	+38.136%
2026-06-11	30.6300	31.2500	27.7500	27.7500	+5.714%	101	6,459	+49.586%
2026-06-10	25.3500	26.7000	25.3500	26.2500	+10.202%	54	6,442	+58.133%
2026-06-08	23.8200	23.8200	23.8200	23.8200	+0.719%	1	6,395	+74.265%
2026-06-05	22.8400	23.6500	22.8400	23.6500	+7.354%	2	6,394	+75.518%
2026-06-04	22.2800	22.2800	22.0000	22.0300	-1.211%	3	6,394	+88.425%
2026-06-03	22.2500	22.3000	22.2500	22.3000	+6.190%	6	6,394	+86.143%
2026-06-01	22.0000	22.0000	21.0000	21.0000	-9.483%	14	6,393	+97.667%
2026-05-29	24.1200	24.1200	23.0500	23.2000	-7.900%	26	6,393	+78.922%
2026-05-28	26.2500	26.2500	24.6000	25.1900	-8.566%	30	6,396	+64.788%
2026-05-26	27.0000	27.5500	27.0000	27.5500	+0.842%	4	6,369	+50.672%
2026-05-22	26.5000	27.3600	26.5000	27.3200	-3.463%	76	6,371	+51.940%
2026-05-20	28.3000	28.3000	28.3000	28.3000	-0.702%	5	6,303	+46.678%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+5.948%	1	6,298	+45.649%
2026-05-15	27.1000	27.9300	26.8700	26.9000	+1.701%	2,760	6,298	+54.312%
2026-05-14	26.5000	26.5000	26.4500	26.4500	-4.340%	3	3,610	+56.938%
2026-05-13	27.7500	27.7500	27.6500	27.6500	-3.084%	2	3,610	+50.127%
2026-05-12	28.0800	28.5300	28.0800	28.5300	+4.200%	5	3,610	+45.496%
2026-05-11	27.2100	27.3800	27.2100	27.3800	+0.293%	2	3,610	+51.607%
2026-05-08	27.4500	27.4500	26.9700	27.3000	-4.712%	5	3,610	+52.051%
2026-05-05	28.8200	28.8500	28.5100	28.6500	-1.546%	12	3,608	+44.887%
2026-05-04	28.7000	29.1000	28.7000	29.1000	-9.063%	2	3,614	+42.646%
2026-05-01	32.0000	32.0000	32.0000	32.0000	-4.478%	1	3,612	+29.719%
2026-04-29	33.5000	33.5000	33.4700	33.5000	+1.855%	4	3,612	+23.910%
2026-04-28	32.8900	32.8900	32.8900	32.8900	+4.413%	1	3,615	+26.209%
2026-04-27	31.7000	31.7000	31.4500	31.5000	+5.918%	121	3,616	+31.778%
2026-04-23	29.7400	29.7400	29.7400	29.7400	+9.058%	6	3,575	+39.576%
2026-04-22	27.7800	27.7800	27.2700	27.2700	-5.247%	1,805	3,581	+52.219%
2026-04-21	28.2400	28.7800	28.1800	28.7800	-1.942%	8	2,713	+44.232%
2026-04-20	29.2000	29.6700	29.2000	29.3500	-0.272%	8	2,709	+41.431%
2026-04-17	28.2500	29.4300	28.2500	29.4300	+0.102%	13	2,705	+41.047%
2026-04-16	29.4000	29.4000	29.4000	29.4000	-6.399%	2	2,703	+41.190%
2026-04-15	32.0700	32.0700	31.4000	31.4100	-6.406%	71	2,701	+32.155%
2026-04-13	36.3100	36.3100	33.5600	33.5600	-18.937%	352	2,719	+23.689%
2026-04-10	41.6000	41.6000	41.4000	41.4000	+7.004%	2	2,970	+0.266%
2026-04-06	38.6900	38.6900	38.6900	38.6900	-8.100%	1	2,968	+7.289%
2026-03-30	41.1100	42.1000	41.1100	42.1000	+2.184%	21	2,968	-1.401%
2026-03-27	41.2000	41.2000	41.2000	41.2000	+3.129%	1	2,978	+0.752%
2026-03-26	39.9500	39.9500	39.9500	39.9500	+6.278%	10	2,977	+3.905%
2026-03-20	37.5500	37.5900	37.5500	37.5900	+4.562%	3	2,977	+10.428%
2026-03-19	35.9500	35.9500	35.9500	35.9500	-0.964%	1	2,974	+15.466%
2026-03-13	36.3000	36.3000	36.3000	36.3000	+9.009%	1	2,973	+14.353%
2026-03-11	33.7300	33.7300	32.3000	33.3000	-14.286%	46	2,974	+24.655%
2026-03-10	38.8500	38.8500	38.8500	38.8500	-0.512%	2	2,985	+6.847%
2026-03-09	40.2500	40.2500	39.0500	39.0500	+0.644%	50	2,983	+6.300%
2026-03-05	38.4300	38.8000	38.4300	38.8000	-0.513%	19	2,983	+6.985%
2026-03-04	39.0000	39.0000	39.0000	39.0000	-5.477%	62	2,983	+6.436%
2026-03-03	41.2600	41.2600	41.2600	41.2600	+3.668%	1	3,045	+0.606%
2026-03-02	39.8000	39.8000	39.8000	39.8000	-0.500%	62	3,045	+4.296%
2026-02-26	41.4000	41.4000	40.0000	40.0000	-1.889%	64	2,983	+3.775%
2026-02-25	39.8900	40.7700	39.8900	40.7700	-2.066%	7	2,933	+1.815%
2026-02-24	41.4600	41.6300	41.4600	41.6300	-4.759%	2	2,933	-0.288%
2026-02-23	42.6200	43.7100	42.6200	43.7100	+8.193%	10	2,932	-5.033%
2026-02-20	40.1800	40.4000	40.1800	40.4000	+5.483%	4	2,940	+2.748%
2026-02-18	38.3000	38.3000	38.3000	38.3000	+1.350%	1	2,940	+8.381%
2026-02-17	38.2200	38.2200	37.7900	37.7900	+2.802%	22	2,941	+9.844%
2026-02-13	37.5700	37.5700	36.7600	36.7600	-4.271%	32	2,966	+12.922%
2026-02-12	38.4000	38.4000	38.4000	38.4000	+2.674%	30	2,966	+8.099%
2026-02-11	38.0000	38.0000	37.4000	37.4000	+2.326%	22	2,936	+10.989%
2026-02-10	36.5500	36.5500	36.5500	36.5500	-6.997%	1	2,937	+13.570%
2026-02-09	39.3000	39.3000	39.3000	39.3000	-8.006%	1	2,937	+5.623%
2026-02-06	42.7400	42.7400	42.7200	42.7200	-2.399%	10	2,936	-2.832%
2026-02-05	41.0000	43.7700	41.0000	43.7700	+10.113%	107	2,926	-5.163%
2026-02-04	39.4000	41.2400	39.4000	39.7500	+3.651%	297	2,927	+4.428%
2026-02-03	37.2000	38.3500	37.0000	38.3500	+16.212%	24	2,731	+8.240%
2026-02-02	33.3000	33.6000	32.8800	33.0000	-1.786%	104	2,707	+25.788%
2026-01-30	33.4500	33.6500	33.4500	33.6000	-2.693%	752	2,707	+23.542%
2026-01-29	34.5300	34.5300	34.5300	34.5300	+14.527%	1	2,015	+20.214%
2026-01-28	29.9000	30.1500	29.9000	30.1500	+7.679%	6	2,014	+37.678%
2026-01-26	28.0000	28.0000	28.0000	28.0000	-8.197%	400	2,014	+48.250%
2026-01-21	30.5000	30.5000	30.5000	30.5000	+10.708%	10	1,614	+36.098%
2026-01-20	27.5500	27.5500	27.5500	27.5500	+4.435%	5	1,604	+50.672%
2026-01-16	26.3800	26.3800	26.3800	26.3800	+3.047%	1	1,599	+57.354%
2026-01-15	25.6000	25.6000	25.6000	25.6000	-1.158%	1	1,599	+62.148%
2026-01-09	25.9000	25.9000	25.9000	25.9000	-1.708%	400	1,599	+60.270%
2026-01-08	26.5500	26.5500	26.3000	26.3500	+2.930%	302	1,199	+57.533%
2026-01-07	25.2000	25.6000	25.2000	25.6000	0.000%	2	899	+62.148%
2026-01-05	25.6000	25.6000	25.6000	25.6000	+5.654%	1	897	+62.148%
2025-12-31	24.2400	24.2400	24.2300	24.2300	-0.656%	2	897	+71.317%
2025-12-26	23.8800	24.3900	23.8800	24.3900	-0.571%	2	897	+70.193%
2025-12-24	24.6000	24.6000	24.5300	24.5300	-1.880%	3	899	+69.221%
2025-12-23	25.0000	25.0000	25.0000	25.0000	0.000%	1	899	+66.040%
2025-12-22	25.3000	25.3000	25.0000	25.0000	-13.793%	23	898	+66.040%
2025-12-18	29.0000	29.0000	29.0000	29.0000	-0.344%	1	905	+43.138%
2025-12-17	28.0000	29.1000	28.0000	29.1000	+9.894%	13	905	+42.646%
2025-12-16	26.4800	26.4800	26.4800	26.4800	-2.540%	1	894	+56.760%
2025-12-12	24.9300	27.1700	24.9300	27.1700	+10.223%	8	894	+52.779%
2025-12-11	26.5900	26.5900	24.6300	24.6500	+16.055%	127	889	+68.398%
2025-12-10	21.1500	21.2800	21.1500	21.2400	-0.094%	4	799	+95.433%
2025-12-09	21.2600	21.2600	21.2600	21.2600	-2.028%	1	797	+95.249%
2025-12-08	21.7000	21.7000	21.7000	21.7000	-3.556%	1	797	+91.290%
2025-12-05	22.8000	22.8000	22.5000	22.5000	-0.881%	4	797	+84.489%
2025-12-04	22.7000	22.7000	22.7000	22.7000	-6.584%	1	797	+82.863%
2025-12-03	24.3000	24.3000	24.3000	24.3000	-2.683%	1	797	+70.823%
2025-12-02	24.5000	24.9700	24.5000	24.9700	-2.840%	2	797	+66.239%
2025-12-01	25.7500	25.7500	25.7000	25.7000	+1.581%	250	797	+61.518%
2025-11-28	25.3000	25.3000	25.3000	25.3000	+3.265%	15	554	+64.071%
2025-11-26	24.5500	24.5500	24.5000	24.5000	-7.756%	3	539	+69.429%
2025-11-25	26.5000	26.5600	26.5000	26.5600	+3.669%	2	539	+56.288%
2025-11-24	25.5000	25.6200	25.5000	25.6200	-1.462%	2	538	+62.022%
2025-11-21	25.2500	26.0000	25.2500	26.0000	+15.607%	26	538	+59.654%
2025-11-20	22.4000	22.5800	22.3900	22.4900	+10.245%	12	537	+84.571%
2025-11-19	20.4000	20.4000	20.4000	20.4000	-3.546%	2	536	+103.480%
2025-11-18	21.1500	21.1500	21.1500	21.1500	-2.535%	10	535	+96.265%
2025-11-17	21.2900	21.7000	21.2600	21.7000	+0.370%	3	535	+91.290%
2025-11-13	20.5000	21.6200	20.5000	21.6200	+10.588%	2	535	+91.998%
2025-11-11	19.3000	19.7500	19.3000	19.5500	+14.528%	107	521	+112.327%
2025-11-10	17.1100	17.1100	17.0700	17.0700	-6.466%	2	521	+143.175%
2025-11-07	18.2500	18.2500	18.2500	18.2500	+4.525%	1	521	+127.452%
2025-11-06	17.9000	17.9000	17.4600	17.4600	+7.051%	63	520	+137.743%
2025-11-05	16.7500	16.8500	16.3100	16.3100	-1.747%	18	524	+154.506%
2025-11-04	16.6500	16.7500	16.6000	16.6000	+3.556%	3	523	+150.060%
2025-11-03	16.5000	16.5000	15.9900	16.0300	-0.743%	13	525	+158.952%
2025-10-30	15.9900	16.1500	15.9900	16.1500	+8.681%	2	525	+157.028%
2025-10-29	14.9000	14.9000	14.8200	14.8600	+7.994%	4	525	+179.341%
2025-10-28	13.6300	13.7600	13.6300	13.7600	-0.722%	2	526	+201.672%
2025-10-27	13.9000	13.9000	13.7500	13.8600	+1.168%	3	526	+199.495%
2025-10-24	13.5300	13.7000	13.5300	13.7000	-7.432%	2	526	+202.993%
2025-10-22	14.7300	15.0000	14.6000	14.8000	+0.543%	24	526	+180.473%
2025-10-21	14.5700	14.7200	14.5700	14.7200	+5.899%	2	530	+181.997%
2025-10-17	13.7500	14.0200	13.7500	13.9000	+20.138%	11	530	+198.633%
2025-10-16	12.1300	16.1600	11.4600	11.5700	-2.855%	14	528	+258.773%
2025-10-15	11.9500	12.2000	11.6500	11.9100	-4.260%	56	532	+248.531%
2025-10-14	12.4000	12.6700	11.8800	12.4400	+4.188%	39	550	+233.682%
2025-10-13	11.2200	13.1000	10.9300	11.9400	-0.583%	196	574	+247.655%
2025-10-10	11.5800	13.0400	11.1000	12.0100	+2.213%	73	506	+245.629%
2025-10-09	11.7900	12.7700	11.2600	11.7500	-1.261%	142	475	+253.277%
2025-10-06	11.9000	11.9000	11.9000	11.9000	-2.138%	1	423	+248.824%
2025-10-02	12.1600	12.1600	12.1600	12.1600	0.000%	4	423	+241.365%
2025-10-01	12.1600	12.1600	12.1600	12.1600	-5.736%	1	424	+241.365%
2025-09-29	12.9000	12.9000	12.9000	12.9000	+0.781%	1	423	+221.783%
2025-09-26	12.8000	12.8000	12.8000	12.8000	+6.667%	1	422	+224.297%
2025-09-25	12.2000	12.2000	11.8500	12.0000	+4.348%	3	421	+245.917%
2025-09-24	11.3000	11.5000	11.3000	11.5000	+4.545%	8	420	+260.957%
2025-09-23	11.0000	11.0000	11.0000	11.0000	+13.402%	1	414	+277.364%
2025-09-22	9.7000	9.7000	9.6500	9.7000	+1.042%	22	413	+327.938%
2025-09-19	9.6000	9.6000	9.6000	9.6000	-4.478%	1	414	+332.396%
2025-09-18	10.6400	10.6400	10.0500	10.0500	-1.471%	90	414	+313.035%
2025-09-17	10.1500	10.2800	10.1500	10.2000	+6.029%	13	326	+306.961%
2025-09-16	8.9000	9.6200	8.9000	9.6200	-0.825%	3	321	+331.497%
2025-09-15	9.2000	9.7000	9.2000	9.7000	0.000%	40	320	+327.938%
2025-09-12	9.5000	9.8700	9.5000	9.7000	+10.353%	11	298	+327.938%
2025-09-11	8.1400	8.7900	8.1400	8.7900	+17.200%	26	295	+372.241%
2025-09-10	7.0000	7.5000	6.5800	7.5000	-40.711%	36	274	+453.467%
2025-09-09	12.6500	12.6500	12.6500	12.6500	-1.786%	1	260	+228.142%
2025-09-08	12.9000	12.9000	12.8800	12.8800	-13.788%	2	261	+222.283%
2025-09-04	14.9400	14.9400	14.9400	14.9400	-2.289%	10	260	+177.845%
2025-08-29	15.2900	15.2900	15.2900	15.2900	+4.014%	10	251	+171.485%
2025-08-27	14.4500	14.7000	14.4500	14.7000	-2.326%	6	251	+182.381%
2025-08-21	15.0500	15.0500	15.0500	15.0500	-2.841%	3	245	+175.814%
2025-08-20	15.2000	15.4900	15.2000	15.4900	+2.583%	4	242	+167.979%
2025-08-19	14.1500	15.1000	14.1500	15.1000	+9.500%	6	238	+174.901%
2025-08-13	13.7900	13.7900	13.7900	13.7900	+7.734%	15	233	+201.015%
2025-08-11	12.8000	12.8000	12.8000	12.8000	-5.535%	1	218	+224.297%
2025-08-04	13.5500	13.5500	13.5500	13.5500	-3.214%	1	217	+206.347%
2025-08-01	13.5500	14.0000	13.5500	14.0000	+13.086%	2	217	+196.500%
2025-07-31	11.9500	12.3800	11.9500	12.3800	-4.769%	3	217	+235.299%
2025-07-30	13.0000	13.0000	13.0000	13.0000	-1.141%	1	215	+219.308%
2025-07-24	13.5000	13.5000	13.1500	13.1500	-1.866%	6	214	+215.665%
2025-07-23	13.9500	13.9500	13.4000	13.4000	-3.943%	3	211	+209.776%
2025-07-22	13.7400	13.9500	13.4800	13.9500	+4.966%	202	209	+197.563%
2025-07-18	14.0000	14.0000	13.2900	13.2900	-4.936%	12	11	+212.340%
2025-07-09	13.9800	13.9800	13.9800	13.9800	0.000%	1	1	+196.924%