Dark

ORCL20271217P160
ORCL Dec 17 2027 160.00 Put (ORCL271217P00160000)
option OPRA

Inactive

Aug 20, 2026

47.20-0.422%(-0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.2800	47.2800	47.2000	47.2000	-0.422%	9	957	0.000%
2026-08-18	47.4000	47.4000	47.4000	47.4000	+7.727%	1	966	-0.422%
2026-08-13	43.1300	44.0000	43.1300	44.0000	-4.679%	2	966	+7.273%
2026-08-12	46.1600	46.1600	46.1600	46.1600	-6.842%	1	966	+2.253%
2026-08-07	50.0900	50.0900	49.5000	49.5500	-4.712%	266	967	-4.743%
2026-08-03	52.0000	52.0000	52.0000	52.0000	-5.196%	1	835	-9.231%
2026-07-31	54.8500	54.8500	54.8500	54.8500	-9.816%	3	835	-13.947%
2026-07-29	60.8200	60.8200	60.8200	60.8200	+0.198%	6	832	-22.394%
2026-07-28	61.2300	61.4200	60.7000	60.7000	+2.777%	24	832	-22.241%
2026-07-22	57.5000	59.0600	57.5000	59.0600	+2.446%	10	835	-20.081%
2026-07-21	58.3200	58.3500	57.6500	57.6500	-2.782%	23	833	-18.127%
2026-07-20	59.3000	59.3000	59.3000	59.3000	+5.012%	14	849	-20.405%
2026-07-17	57.9400	57.9400	56.4700	56.4700	-2.537%	43	857	-16.416%
2026-07-16	56.0000	57.9400	56.0000	57.9400	+5.002%	29	879	-18.536%
2026-07-15	55.1800	55.1800	55.1800	55.1800	+0.455%	1	853	-14.462%
2026-07-14	54.6400	55.2200	54.6400	54.9300	+1.515%	24	852	-14.072%
2026-07-13	54.1100	54.1100	54.1100	54.1100	+13.272%	20	865	-12.770%
2026-07-09	47.9300	48.0000	47.7500	47.7700	-5.798%	92	875	-1.193%
2026-07-08	50.4200	50.8100	49.9500	50.7100	+0.815%	18	950	-6.922%
2026-07-07	50.1700	50.3000	50.1700	50.3000	+4.314%	2	963	-6.163%
2026-07-06	48.2200	48.2200	48.2200	48.2200	-0.986%	1	962	-2.115%
2026-07-02	48.7000	48.7000	48.7000	48.7000	+4.551%	1	962	-3.080%
2026-06-30	46.5800	46.5800	46.5800	46.5800	+0.475%	1	962	+1.331%
2026-06-29	43.5500	46.3600	43.5500	46.3600	+3.022%	9	962	+1.812%
2026-06-26	45.0000	45.0000	45.0000	45.0000	+2.623%	1	959	+4.889%
2026-06-25	44.4400	44.7500	43.7000	43.8500	+7.819%	139	959	+7.640%
2026-06-24	41.5500	41.5500	40.6700	40.6700	+5.009%	2	1,036	+16.056%
2026-06-23	37.8500	38.7300	37.4700	38.7300	+8.487%	16	1,037	+21.869%
2026-06-22	35.9500	35.9500	35.5800	35.7000	+7.401%	13	1,031	+32.213%
2026-06-18	33.1300	33.4000	33.1300	33.2400	-5.029%	19	1,041	+41.998%
2026-06-12	35.1000	35.1000	35.0000	35.0000	+0.143%	22	1,041	+34.857%
2026-06-11	36.0000	36.0000	34.9500	34.9500	+19.897%	8	1,041	+35.050%
2026-06-08	29.0200	29.1800	28.8700	29.1500	+12.679%	7	1,046	+61.921%
2026-06-05	25.6200	25.8700	25.6200	25.8700	+2.863%	2	1,041	+82.451%
2026-06-04	25.4500	25.4500	25.1500	25.1500	-3.008%	7	1,042	+87.674%
2026-06-03	25.9300	25.9300	25.9300	25.9300	+2.693%	1	1,040	+82.029%
2026-06-02	25.3000	25.3000	25.2500	25.2500	-0.980%	10	1,041	+86.931%
2026-06-01	25.1500	25.5200	25.1500	25.5000	-6.593%	130	1,041	+85.098%
2026-05-29	27.5400	27.7500	26.9500	27.3000	-7.395%	33	911	+72.894%
2026-05-28	29.5000	29.6000	29.4000	29.4800	-8.162%	15	879	+60.109%
2026-05-27	32.1000	32.1000	32.1000	32.1000	+0.943%	1	864	+47.040%
2026-05-26	31.7000	31.8000	31.7000	31.8000	+0.157%	2	863	+48.428%
2026-05-22	31.4100	31.7500	31.4100	31.7500	-4.454%	4	864	+48.661%
2026-05-12	33.0800	33.2300	33.0800	33.2300	+4.563%	2	864	+42.040%
2026-05-11	32.0200	32.0200	31.7500	31.7800	-0.687%	4	864	+48.521%
2026-05-08	32.0000	32.0000	32.0000	32.0000	-1.112%	2	862	+47.500%
2026-05-07	32.1900	32.3600	32.1900	32.3600	+1.125%	2	862	+45.859%
2026-05-06	32.7000	32.9500	32.0000	32.0000	-5.016%	7	862	+47.500%
2026-05-05	33.6300	33.6900	33.6300	33.6900	+0.597%	2	859	+40.101%
2026-05-04	33.4900	33.4900	33.4900	33.4900	-12.673%	1	860	+40.938%
2026-05-01	38.3500	38.3500	38.3500	38.3500	+0.815%	1	860	+23.077%
2026-04-28	38.0400	38.0400	38.0400	38.0400	+3.229%	1	860	+24.080%
2026-04-24	36.8500	36.8500	36.8500	36.8500	+8.096%	2	861	+28.087%
2026-04-23	34.0900	34.0900	34.0900	34.0900	+2.127%	2	863	+38.457%
2026-04-21	33.3800	33.3800	33.3800	33.3800	-5.972%	2	861	+41.402%
2026-04-17	35.5000	35.5000	35.5000	35.5000	+3.348%	1	861	+32.958%
2026-04-16	34.3500	34.3500	34.3500	34.3500	-4.583%	2	862	+37.409%
2026-04-15	37.1200	37.1200	36.0000	36.0000	-7.692%	3	864	+31.111%
2026-04-14	39.3000	39.3000	38.5800	39.0000	-5.363%	12	861	+21.026%
2026-04-13	42.4000	42.9000	41.2100	41.2100	-8.422%	5	855	+14.535%
2026-04-01	45.0000	45.0000	45.0000	45.0000	-7.617%	1	851	+4.889%
2026-03-30	48.3500	48.7100	48.3500	48.7100	+2.742%	12	850	-3.100%
2026-03-27	47.7600	47.7600	47.3800	47.4100	+2.686%	22	857	-0.443%
2026-03-26	46.1700	46.1700	46.1700	46.1700	+11.253%	1	857	+2.231%
2026-03-23	41.6500	41.6500	41.5000	41.5000	0.000%	2	858	+13.735%
2026-03-17	41.5000	41.5000	41.5000	41.5000	-1.190%	1	860	+13.735%
2026-03-13	42.0000	42.0000	42.0000	42.0000	+5.210%	1	861	+12.381%
2026-03-12	39.9200	39.9200	39.9200	39.9200	-6.946%	1	861	+18.236%
2026-03-06	43.0000	43.0000	42.9000	42.9000	-6.393%	3	863	+10.023%
2026-03-03	45.8300	45.8300	45.8300	45.8300	-1.122%	1	861	+2.989%
2026-03-02	46.6000	46.6000	46.3500	46.3500	-2.215%	2	862	+1.834%
2026-02-24	48.0400	48.0400	47.4000	47.4000	+6.637%	4	874	-0.422%
2026-02-20	44.4500	44.4500	44.4500	44.4500	+2.656%	10	873	+6.187%
2026-02-11	44.0000	44.0000	43.3000	43.3000	+4.640%	2	863	+9.007%
2026-02-10	41.3800	41.3800	41.3800	41.3800	-3.543%	1	865	+14.065%
2026-02-09	42.7000	42.9000	42.7000	42.9000	-12.036%	3	865	+10.023%
2026-02-06	48.5000	49.2000	48.5000	48.7700	-5.061%	3	865	-3.219%
2026-02-05	49.5500	51.3700	48.3000	51.3700	+11.118%	10	867	-8.118%
2026-02-04	45.3300	46.2300	45.0300	46.2300	+4.949%	11	870	+2.098%
2026-02-03	43.4900	44.0500	43.4900	44.0500	+9.741%	3	867	+7.151%
2026-01-29	41.0000	41.0000	40.0000	40.1400	+17.026%	3	865	+17.588%
2026-01-28	34.3000	34.3000	34.3000	34.3000	-3.107%	1	866	+37.609%
2026-01-27	35.5000	35.5000	35.4000	35.4000	+3.812%	2	867	+33.333%
2026-01-22	34.2000	34.4000	34.1000	34.1000	+2.556%	90	867	+38.416%
2026-01-20	33.2500	33.2500	33.2500	33.2500	+5.556%	2	842	+41.955%
2026-01-16	31.5000	31.5000	31.5000	31.5000	+7.509%	2	841	+49.841%
2026-01-05	28.9100	29.3000	28.9100	29.3000	+2.627%	12	832	+61.092%
2025-12-30	28.5500	28.5500	28.5000	28.5500	-3.122%	12	832	+65.324%
2025-12-29	29.7500	29.7500	29.2900	29.4700	+1.621%	13	832	+60.163%
2025-12-24	29.0000	29.0000	29.0000	29.0000	-1.528%	1	841	+62.759%
2025-12-23	29.4500	29.5000	29.4500	29.4500	-13.255%	60	841	+60.272%
2025-12-17	33.7500	34.1500	33.7000	33.9500	+4.849%	205	781	+39.028%
2025-12-15	33.4600	33.4600	32.3800	32.3800	+5.301%	81	581	+45.769%
2025-12-12	31.2500	31.2500	30.5500	30.7500	+1.418%	10	501	+53.496%
2025-12-11	30.3200	30.3200	30.3200	30.3200	+20.893%	6	491	+55.673%
2025-12-09	25.1500	25.1500	25.0800	25.0800	-5.000%	6	491	+88.198%
2025-12-05	26.4000	26.4000	26.3500	26.4000	-6.250%	15	490	+78.788%
2025-12-03	28.7500	28.7700	28.1600	28.1600	-1.019%	88	475	+67.614%
2025-12-02	28.3800	28.4500	28.3800	28.4500	-3.066%	6	389	+65.905%
2025-12-01	29.4000	29.5500	29.3500	29.3500	+0.171%	14	385	+60.818%
2025-11-28	29.6700	29.6700	29.2000	29.3000	+1.736%	8	386	+61.092%
2025-11-26	28.7500	28.8000	28.6000	28.8000	-2.571%	8	386	+63.889%
2025-11-24	29.5600	29.5600	29.5600	29.5600	-0.304%	1	386	+59.675%
2025-11-21	30.2300	31.1000	29.6500	29.6500	+11.887%	25	385	+59.191%
2025-11-20	26.8500	26.8500	26.5000	26.5000	+5.368%	172	383	+78.113%
2025-11-18	25.2000	25.2000	25.1500	25.1500	-3.232%	5	240	+87.674%
2025-11-17	26.1800	26.1800	25.9900	25.9900	+10.974%	5	245	+81.608%
2025-11-12	23.4200	23.4200	23.4200	23.4200	+8.376%	5	240	+101.537%
2025-11-10	21.6100	21.6100	21.6100	21.6100	-2.745%	1	240	+118.417%
2025-11-07	22.2200	22.2200	22.2200	22.2200	+14.242%	1	241	+112.421%
2025-11-05	19.3200	19.4500	19.3200	19.4500	-2.750%	2	240	+142.674%
2025-11-04	19.7100	20.0000	19.7100	20.0000	+4.330%	3	240	+136.000%
2025-10-30	19.0000	19.1700	18.9100	19.1700	+8.920%	4	239	+146.218%
2025-10-29	17.5100	17.6000	17.4500	17.6000	+7.514%	5	239	+168.182%
2025-10-28	16.1700	16.3700	16.1700	16.3700	-1.267%	2	236	+188.332%
2025-10-27	16.2900	16.5800	16.2900	16.5800	+1.098%	5	232	+184.680%
2025-10-24	16.4000	16.4000	16.4000	16.4000	0.000%	2	232	+187.805%
2025-10-23	16.7000	16.7000	16.4000	16.4000	-5.747%	9	230	+187.805%
2025-10-20	16.9200	17.4000	16.8500	17.4000	+6.292%	26	233	+171.264%
2025-10-17	16.6800	16.7500	16.3700	16.3700	+15.689%	8	210	+188.332%
2025-10-15	14.0000	14.1500	14.0000	14.1500	+4.274%	10	204	+233.569%
2025-10-13	13.6500	13.6500	13.5700	13.5700	-6.735%	2	195	+247.826%
2025-10-10	14.8500	14.8500	14.5500	14.5500	-1.490%	5	194	+224.399%
2025-10-02	14.5200	14.8000	14.4900	14.7700	-2.185%	10	194	+219.567%
2025-09-26	15.1000	15.1000	15.1000	15.1000	+11.852%	1	194	+212.583%
2025-09-24	13.9500	13.9500	13.5000	13.5000	+3.053%	20	193	+249.630%
2025-09-23	12.5900	13.1000	12.5900	13.1000	+7.377%	23	193	+260.305%
2025-09-17	12.8000	12.8000	12.2000	12.2000	+4.274%	20	170	+286.885%
2025-09-16	11.7000	11.7000	11.7000	11.7000	+3.448%	10	170	+303.419%
2025-09-15	11.4300	11.4300	11.3100	11.3100	-4.557%	11	160	+317.330%
2025-09-12	11.4000	11.9500	11.4000	11.8500	+9.519%	48	169	+298.312%
2025-09-11	10.0000	10.8200	10.0000	10.8200	+18.251%	60	129	+336.229%
2025-09-10	8.0000	9.1500	8.0000	9.1500	-41.978%	105	72	+415.847%
2025-09-09	15.7700	15.7700	15.7700	15.7700	-5.963%	1	53	+199.302%
2025-09-05	17.0500	17.0500	16.7700	16.7700	-11.737%	5	53	+181.455%
2025-09-02	19.0000	19.0000	19.0000	19.0000	+6.443%	5	52	+148.421%
2025-08-29	17.8700	17.8700	17.8500	17.8500	+2.704%	4	46	+164.426%
2025-08-27	17.4100	17.4900	17.3700	17.3800	+8.625%	13	46	+171.577%
2025-08-13	16.0000	16.0000	16.0000	16.0000	+3.560%	1	39	+195.000%
2025-08-12	15.4500	15.4500	15.4500	15.4500	+0.914%	1	38	+205.502%
2025-07-25	15.3100	15.3100	15.3100	15.3100	0.000%	37	37	+208.295%