Dark

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

EOD

Jun 29, 2026

42.90+23.453%(+8.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	43.1000	43.1000	42.9000	42.9000	+23.453%	10	539	0.000%
2026-06-23	34.0200	34.7500	34.0200	34.7500	+4.827%	6	543	+23.453%
2026-06-22	31.3000	33.1500	31.3000	33.1500	+9.514%	95	545	+29.412%
2026-06-18	31.6000	31.6000	30.2700	30.2700	-2.039%	6	529	+41.724%
2026-06-17	30.9500	30.9500	30.9000	30.9000	+2.863%	16	529	+38.835%
2026-06-16	30.0400	30.0400	30.0400	30.0400	-6.271%	2	529	+42.810%
2026-06-12	32.1500	32.1500	32.0500	32.0500	-4.783%	2	530	+33.853%
2026-06-11	33.4800	33.6600	33.4800	33.6600	+29.462%	4	530	+27.451%
2026-06-09	25.8500	26.0000	25.8500	26.0000	-1.627%	12	529	+65.000%
2026-06-08	26.4300	26.4300	26.4300	26.4300	+11.191%	1	529	+62.316%
2026-06-05	23.7000	23.7700	23.7000	23.7700	+3.348%	2	528	+80.480%
2026-06-02	23.0000	23.0000	23.0000	23.0000	-21.795%	10	528	+86.522%
2026-05-26	29.4000	29.4500	29.4000	29.4100	+0.719%	20	528	+45.869%
2026-05-22	29.0900	29.2000	29.0900	29.2000	-6.410%	2	523	+46.918%
2026-05-18	31.2000	31.2000	31.2000	31.2000	+4.593%	13	523	+37.500%
2026-05-13	29.8400	29.8400	29.8300	29.8300	-3.149%	2	523	+43.815%
2026-05-12	30.7500	30.8000	30.6900	30.8000	+4.620%	6	522	+39.286%
2026-05-11	29.3500	29.4400	29.3500	29.4400	-1.867%	6	522	+45.720%
2026-05-07	29.8900	30.0000	29.8900	30.0000	-1.961%	2	519	+43.000%
2026-05-06	30.3500	30.6000	30.3500	30.6000	-1.608%	10	519	+40.196%
2026-05-05	31.3000	31.3000	31.1000	31.1000	+5.890%	3	513	+37.942%
2026-04-22	29.3700	29.3700	29.3700	29.3700	-7.496%	1	513	+46.067%
2026-04-20	31.7500	31.7500	31.7500	31.7500	-12.244%	1	514	+35.118%
2026-04-14	36.1800	36.1800	36.1800	36.1800	-14.387%	1	515	+18.574%
2026-04-13	42.2600	42.2600	42.2600	42.2600	-6.442%	1	515	+1.514%
2026-03-30	45.1500	45.2000	45.1500	45.1700	+6.282%	10	515	-5.025%
2026-03-27	42.5000	42.5000	42.5000	42.5000	-1.163%	1	511	+0.941%
2026-03-26	43.2000	43.2000	43.0000	43.0000	+2.405%	2	512	-0.233%
2026-03-25	40.6300	41.9900	40.6100	41.9900	+3.043%	5	512	+2.167%
2026-03-24	40.7500	40.7500	40.7500	40.7500	+4.702%	1	508	+5.276%
2026-03-23	38.9200	38.9200	38.9200	38.9200	+0.594%	1	508	+10.226%
2026-03-17	38.6900	38.6900	38.6900	38.6900	+4.426%	1	508	+10.881%
2026-03-12	36.8500	37.0500	36.8500	37.0500	-13.837%	2	507	+15.789%
2026-03-09	43.0000	43.0000	43.0000	43.0000	+6.042%	1	507	-0.233%
2026-03-06	41.4800	41.8000	40.5500	40.5500	-1.887%	190	561	+5.795%
2026-03-05	41.2500	41.3300	41.2500	41.3300	-8.461%	44	380	+3.799%
2026-03-03	45.1500	45.1500	45.1500	45.1500	-0.309%	10	380	-4.983%
2026-02-27	45.2900	45.2900	45.2900	45.2900	+1.547%	1	375	-5.277%
2026-02-24	44.6000	44.6000	44.6000	44.6000	-1.827%	63	375	-3.812%
2026-02-23	45.4300	45.4300	45.4300	45.4300	+4.653%	1	323	-5.569%
2026-02-20	43.4100	43.4100	43.4100	43.4100	+7.450%	1	322	-1.175%
2026-02-12	40.4000	40.4000	40.4000	40.4000	+0.248%	30	322	+6.188%
2026-02-11	39.3100	40.4500	39.2800	40.3000	-3.819%	35	352	+6.452%
2026-02-09	41.9000	41.9000	41.9000	41.9000	-12.980%	1	335	+2.387%
2026-02-05	45.9900	48.1500	45.9900	48.1500	+19.955%	12	335	-10.903%
2026-02-03	40.1400	40.1400	40.1400	40.1400	+9.284%	1	335	+6.876%
2026-02-02	36.7300	36.7300	36.7300	36.7300	+36.239%	1	335	+16.798%
2026-01-02	26.9600	26.9600	26.9600	26.9600	+2.121%	2	335	+59.125%
2025-12-31	26.2200	26.4000	26.2200	26.4000	+1.033%	4	335	+62.500%
2025-12-30	26.1300	26.1300	26.1300	26.1300	-2.098%	1	335	+64.179%
2025-12-24	26.8500	26.8500	26.6900	26.6900	-2.055%	10	336	+60.734%
2025-12-23	27.3000	27.3000	27.1500	27.2500	-2.225%	24	336	+57.431%
2025-12-19	27.8700	27.8700	27.8700	27.8700	-10.816%	1	336	+53.929%
2025-12-17	31.2500	31.2500	31.2500	31.2500	+3.648%	1	336	+37.280%
2025-12-15	30.0000	30.1500	30.0000	30.1500	+8.492%	120	335	+42.289%
2025-12-12	27.7900	27.7900	27.7900	27.7900	+20.407%	2	216	+54.372%
2025-12-10	22.9400	23.0800	22.9400	23.0800	-15.303%	2	214	+85.875%
2025-12-01	27.1500	27.3000	27.1500	27.2500	+0.184%	3	213	+57.431%
2025-11-28	27.2000	27.2000	27.2000	27.2000	-4.561%	1	212	+57.721%
2025-11-24	28.5000	28.5000	28.5000	28.5000	+0.814%	1	212	+50.526%
2025-11-21	28.2500	28.2700	28.2500	28.2700	+41.989%	2	211	+51.751%
2025-11-10	19.9100	19.9100	19.9100	19.9100	+8.265%	1	210	+115.470%
2025-11-05	18.3200	18.3900	18.3200	18.3900	+0.602%	2	211	+133.279%
2025-11-04	18.1700	18.2800	18.1700	18.2800	+3.805%	2	211	+134.683%
2025-10-30	17.4000	17.6100	17.4000	17.6100	+17.793%	2	210	+143.612%
2025-10-28	14.8200	14.9500	14.8200	14.9500	-1.774%	2	210	+186.957%
2025-10-27	14.9900	15.2200	14.9900	15.2200	-1.233%	3	209	+181.866%
2025-10-23	15.1900	15.4100	15.1900	15.4100	-4.286%	2	209	+178.391%
2025-10-22	15.9200	16.1000	15.9200	16.1000	+4.207%	2	210	+166.460%
2025-10-20	15.4500	15.4500	15.4500	15.4500	+21.654%	1	211	+177.670%
2025-10-13	12.4400	12.7000	12.1600	12.7000	-3.788%	28	210	+237.795%
2025-10-08	13.2000	13.2000	13.2000	13.2000	+2.326%	1	195	+225.000%
2025-10-06	12.9000	12.9000	12.9000	12.9000	-1.527%	1	194	+232.558%
2025-10-03	12.8500	13.1000	12.8500	13.1000	-5.072%	31	193	+227.481%
2025-10-01	13.8000	13.8000	13.8000	13.8000	+12.195%	1	167	+210.870%
2025-09-24	12.2000	12.3000	12.2000	12.3000	+7.050%	6	166	+248.780%
2025-09-17	11.4800	11.4900	11.4800	11.4900	+12.647%	2	160	+273.368%
2025-09-15	10.2000	10.2000	10.2000	10.2000	-5.116%	1	159	+320.588%
2025-09-12	10.7000	10.7500	10.7000	10.7500	+21.469%	3	159	+299.070%
2025-09-11	8.8500	8.8500	8.8500	8.8500	+22.917%	1	157	+384.746%
2025-09-10	7.0000	7.5000	7.0000	7.2000	-54.574%	144	157	+495.833%
2025-08-27	15.8500	15.8500	15.8500	15.8500	+18.905%	5	155	+170.662%
2025-07-29	13.5900	13.5900	13.3300	13.3300	-16.688%	140	150	+221.830%
2025-07-14	16.0000	16.0000	16.0000	16.0000	0.000%	10	10	+168.125%