Dark

ORCL20271217P155
ORCL Dec 17 2027 155.00 Put (ORCL271217P00155000)
option OPRA

EOD

Aug 27, 2026

40.82-4.403%(-1.88)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	40.8200	40.8200	40.8200	40.8200	-4.403%	13	539	0.000%
2026-08-25	42.7000	42.7000	42.7000	42.7000	+7.152%	1	526	-4.403%
2026-08-13	39.8500	39.8500	39.8500	39.8500	-10.147%	1	527	+2.434%
2026-08-10	44.7200	44.7200	44.1000	44.3500	-3.587%	25	527	-7.959%
2026-08-07	46.0000	46.0700	46.0000	46.0000	-14.578%	117	533	-11.261%
2026-07-31	53.8400	53.8800	53.8400	53.8500	-3.008%	24	583	-24.197%
2026-07-30	55.5200	55.5200	55.5200	55.5200	+3.582%	1	560	-26.477%
2026-07-17	53.7500	53.7500	53.6000	53.6000	+0.563%	14	560	-23.843%
2026-07-16	53.3500	53.3500	53.3000	53.3000	+2.797%	10	546	-23.415%
2026-07-14	51.4700	51.8500	51.4700	51.8500	+15.737%	68	541	-21.273%
2026-07-09	44.6000	44.8000	44.6000	44.8000	-4.903%	5	538	-8.884%
2026-07-07	46.9000	47.1100	46.9000	47.1100	+9.814%	2	538	-13.352%
2026-06-29	43.1000	43.1000	42.9000	42.9000	+23.453%	10	539	-4.848%
2026-06-23	34.0200	34.7500	34.0200	34.7500	+4.827%	6	543	+17.468%
2026-06-22	31.3000	33.1500	31.3000	33.1500	+9.514%	95	545	+23.137%
2026-06-18	31.6000	31.6000	30.2700	30.2700	-2.039%	6	529	+34.853%
2026-06-17	30.9500	30.9500	30.9000	30.9000	+2.863%	16	529	+32.104%
2026-06-16	30.0400	30.0400	30.0400	30.0400	-6.271%	2	529	+35.885%
2026-06-12	32.1500	32.1500	32.0500	32.0500	-4.783%	2	530	+27.363%
2026-06-11	33.4800	33.6600	33.4800	33.6600	+29.462%	4	530	+21.272%
2026-06-09	25.8500	26.0000	25.8500	26.0000	-1.627%	12	529	+57.000%
2026-06-08	26.4300	26.4300	26.4300	26.4300	+11.191%	1	529	+54.446%
2026-06-05	23.7000	23.7700	23.7000	23.7700	+3.348%	2	528	+71.729%
2026-06-02	23.0000	23.0000	23.0000	23.0000	-21.795%	10	528	+77.478%
2026-05-26	29.4000	29.4500	29.4000	29.4100	+0.719%	20	528	+38.796%
2026-05-22	29.0900	29.2000	29.0900	29.2000	-6.410%	2	523	+39.795%
2026-05-18	31.2000	31.2000	31.2000	31.2000	+4.593%	13	523	+30.833%
2026-05-13	29.8400	29.8400	29.8300	29.8300	-3.149%	2	523	+36.842%
2026-05-12	30.7500	30.8000	30.6900	30.8000	+4.620%	6	522	+32.532%
2026-05-11	29.3500	29.4400	29.3500	29.4400	-1.867%	6	522	+38.655%
2026-05-07	29.8900	30.0000	29.8900	30.0000	-1.961%	2	519	+36.067%
2026-05-06	30.3500	30.6000	30.3500	30.6000	-1.608%	10	519	+33.399%
2026-05-05	31.3000	31.3000	31.1000	31.1000	+5.890%	3	513	+31.254%
2026-04-22	29.3700	29.3700	29.3700	29.3700	-7.496%	1	513	+38.985%
2026-04-20	31.7500	31.7500	31.7500	31.7500	-12.244%	1	514	+28.567%
2026-04-14	36.1800	36.1800	36.1800	36.1800	-14.387%	1	515	+12.825%
2026-04-13	42.2600	42.2600	42.2600	42.2600	-6.442%	1	515	-3.407%
2026-03-30	45.1500	45.2000	45.1500	45.1700	+6.282%	10	515	-9.630%
2026-03-27	42.5000	42.5000	42.5000	42.5000	-1.163%	1	511	-3.953%
2026-03-26	43.2000	43.2000	43.0000	43.0000	+2.405%	2	512	-5.070%
2026-03-25	40.6300	41.9900	40.6100	41.9900	+3.043%	5	512	-2.786%
2026-03-24	40.7500	40.7500	40.7500	40.7500	+4.702%	1	508	+0.172%
2026-03-23	38.9200	38.9200	38.9200	38.9200	+0.594%	1	508	+4.882%
2026-03-17	38.6900	38.6900	38.6900	38.6900	+4.426%	1	508	+5.505%
2026-03-12	36.8500	37.0500	36.8500	37.0500	-13.837%	2	507	+10.175%
2026-03-09	43.0000	43.0000	43.0000	43.0000	+6.042%	1	507	-5.070%
2026-03-06	41.4800	41.8000	40.5500	40.5500	-1.887%	190	561	+0.666%
2026-03-05	41.2500	41.3300	41.2500	41.3300	-8.461%	44	380	-1.234%
2026-03-03	45.1500	45.1500	45.1500	45.1500	-0.309%	10	380	-9.590%
2026-02-27	45.2900	45.2900	45.2900	45.2900	+1.547%	1	375	-9.870%
2026-02-24	44.6000	44.6000	44.6000	44.6000	-1.827%	63	375	-8.475%
2026-02-23	45.4300	45.4300	45.4300	45.4300	+4.653%	1	323	-10.147%
2026-02-20	43.4100	43.4100	43.4100	43.4100	+7.450%	1	322	-5.966%
2026-02-12	40.4000	40.4000	40.4000	40.4000	+0.248%	30	322	+1.040%
2026-02-11	39.3100	40.4500	39.2800	40.3000	-3.819%	35	352	+1.290%
2026-02-09	41.9000	41.9000	41.9000	41.9000	-12.980%	1	335	-2.578%
2026-02-05	45.9900	48.1500	45.9900	48.1500	+19.955%	12	335	-15.223%
2026-02-03	40.1400	40.1400	40.1400	40.1400	+9.284%	1	335	+1.694%
2026-02-02	36.7300	36.7300	36.7300	36.7300	+36.239%	1	335	+11.135%
2026-01-02	26.9600	26.9600	26.9600	26.9600	+2.121%	2	335	+51.409%
2025-12-31	26.2200	26.4000	26.2200	26.4000	+1.033%	4	335	+54.621%
2025-12-30	26.1300	26.1300	26.1300	26.1300	-2.098%	1	335	+56.219%
2025-12-24	26.8500	26.8500	26.6900	26.6900	-2.055%	10	336	+52.941%
2025-12-23	27.3000	27.3000	27.1500	27.2500	-2.225%	24	336	+49.798%
2025-12-19	27.8700	27.8700	27.8700	27.8700	-10.816%	1	336	+46.466%
2025-12-17	31.2500	31.2500	31.2500	31.2500	+3.648%	1	336	+30.624%
2025-12-15	30.0000	30.1500	30.0000	30.1500	+8.492%	120	335	+35.390%
2025-12-12	27.7900	27.7900	27.7900	27.7900	+20.407%	2	216	+46.887%
2025-12-10	22.9400	23.0800	22.9400	23.0800	-15.303%	2	214	+76.863%
2025-12-01	27.1500	27.3000	27.1500	27.2500	+0.184%	3	213	+49.798%
2025-11-28	27.2000	27.2000	27.2000	27.2000	-4.561%	1	212	+50.074%
2025-11-24	28.5000	28.5000	28.5000	28.5000	+0.814%	1	212	+43.228%
2025-11-21	28.2500	28.2700	28.2500	28.2700	+41.989%	2	211	+44.393%
2025-11-10	19.9100	19.9100	19.9100	19.9100	+8.265%	1	210	+105.023%
2025-11-05	18.3200	18.3900	18.3200	18.3900	+0.602%	2	211	+121.968%
2025-11-04	18.1700	18.2800	18.1700	18.2800	+3.805%	2	211	+123.304%
2025-10-30	17.4000	17.6100	17.4000	17.6100	+17.793%	2	210	+131.800%
2025-10-28	14.8200	14.9500	14.8200	14.9500	-1.774%	2	210	+173.043%
2025-10-27	14.9900	15.2200	14.9900	15.2200	-1.233%	3	209	+168.200%
2025-10-23	15.1900	15.4100	15.1900	15.4100	-4.286%	2	209	+164.893%
2025-10-22	15.9200	16.1000	15.9200	16.1000	+4.207%	2	210	+153.540%
2025-10-20	15.4500	15.4500	15.4500	15.4500	+21.654%	1	211	+164.207%
2025-10-13	12.4400	12.7000	12.1600	12.7000	-3.788%	28	210	+221.417%
2025-10-08	13.2000	13.2000	13.2000	13.2000	+2.326%	1	195	+209.242%
2025-10-06	12.9000	12.9000	12.9000	12.9000	-1.527%	1	194	+216.434%
2025-10-03	12.8500	13.1000	12.8500	13.1000	-5.072%	31	193	+211.603%
2025-10-01	13.8000	13.8000	13.8000	13.8000	+12.195%	1	167	+195.797%
2025-09-24	12.2000	12.3000	12.2000	12.3000	+7.050%	6	166	+231.870%
2025-09-17	11.4800	11.4900	11.4800	11.4900	+12.647%	2	160	+255.265%
2025-09-15	10.2000	10.2000	10.2000	10.2000	-5.116%	1	159	+300.196%
2025-09-12	10.7000	10.7500	10.7000	10.7500	+21.469%	3	159	+279.721%
2025-09-11	8.8500	8.8500	8.8500	8.8500	+22.917%	1	157	+361.243%
2025-09-10	7.0000	7.5000	7.0000	7.2000	-54.574%	144	157	+466.944%
2025-08-27	15.8500	15.8500	15.8500	15.8500	+18.905%	5	155	+157.539%
2025-07-29	13.5900	13.5900	13.3300	13.3300	-16.688%	140	150	+206.227%
2025-07-14	16.0000	16.0000	16.0000	16.0000	0.000%	10	10	+155.125%