Dark

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

EOD

Jun 30, 2026

46.58+0.475%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	46.5800	46.5800	46.5800	46.5800	+0.475%	1	962	0.000%
2026-06-29	43.5500	46.3600	43.5500	46.3600	+3.022%	9	962	+0.475%
2026-06-26	45.0000	45.0000	45.0000	45.0000	+2.623%	1	959	+3.511%
2026-06-25	44.4400	44.7500	43.7000	43.8500	+7.819%	139	959	+6.226%
2026-06-24	41.5500	41.5500	40.6700	40.6700	+5.009%	2	1,036	+14.532%
2026-06-23	37.8500	38.7300	37.4700	38.7300	+8.487%	16	1,037	+20.269%
2026-06-22	35.9500	35.9500	35.5800	35.7000	+7.401%	13	1,031	+30.476%
2026-06-18	33.1300	33.4000	33.1300	33.2400	-5.029%	19	1,041	+40.132%
2026-06-12	35.1000	35.1000	35.0000	35.0000	+0.143%	22	1,041	+33.086%
2026-06-11	36.0000	36.0000	34.9500	34.9500	+19.897%	8	1,041	+33.276%
2026-06-08	29.0200	29.1800	28.8700	29.1500	+12.679%	7	1,046	+59.794%
2026-06-05	25.6200	25.8700	25.6200	25.8700	+2.863%	2	1,041	+80.054%
2026-06-04	25.4500	25.4500	25.1500	25.1500	-3.008%	7	1,042	+85.209%
2026-06-03	25.9300	25.9300	25.9300	25.9300	+2.693%	1	1,040	+79.637%
2026-06-02	25.3000	25.3000	25.2500	25.2500	-0.980%	10	1,041	+84.475%
2026-06-01	25.1500	25.5200	25.1500	25.5000	-6.593%	130	1,041	+82.667%
2026-05-29	27.5400	27.7500	26.9500	27.3000	-7.395%	33	911	+70.623%
2026-05-28	29.5000	29.6000	29.4000	29.4800	-8.162%	15	879	+58.005%
2026-05-27	32.1000	32.1000	32.1000	32.1000	+0.943%	1	864	+45.109%
2026-05-26	31.7000	31.8000	31.7000	31.8000	+0.157%	2	863	+46.478%
2026-05-22	31.4100	31.7500	31.4100	31.7500	-4.454%	4	864	+46.709%
2026-05-12	33.0800	33.2300	33.0800	33.2300	+4.563%	2	864	+40.175%
2026-05-11	32.0200	32.0200	31.7500	31.7800	-0.687%	4	864	+46.570%
2026-05-08	32.0000	32.0000	32.0000	32.0000	-1.112%	2	862	+45.563%
2026-05-07	32.1900	32.3600	32.1900	32.3600	+1.125%	2	862	+43.943%
2026-05-06	32.7000	32.9500	32.0000	32.0000	-5.016%	7	862	+45.563%
2026-05-05	33.6300	33.6900	33.6300	33.6900	+0.597%	2	859	+38.261%
2026-05-04	33.4900	33.4900	33.4900	33.4900	-12.673%	1	860	+39.086%
2026-05-01	38.3500	38.3500	38.3500	38.3500	+0.815%	1	860	+21.460%
2026-04-28	38.0400	38.0400	38.0400	38.0400	+3.229%	1	860	+22.450%
2026-04-24	36.8500	36.8500	36.8500	36.8500	+8.096%	2	861	+26.404%
2026-04-23	34.0900	34.0900	34.0900	34.0900	+2.127%	2	863	+36.638%
2026-04-21	33.3800	33.3800	33.3800	33.3800	-5.972%	2	861	+39.545%
2026-04-17	35.5000	35.5000	35.5000	35.5000	+3.348%	1	861	+31.211%
2026-04-16	34.3500	34.3500	34.3500	34.3500	-4.583%	2	862	+35.604%
2026-04-15	37.1200	37.1200	36.0000	36.0000	-7.692%	3	864	+29.389%
2026-04-14	39.3000	39.3000	38.5800	39.0000	-5.363%	12	861	+19.436%
2026-04-13	42.4000	42.9000	41.2100	41.2100	-8.422%	5	855	+13.031%
2026-04-01	45.0000	45.0000	45.0000	45.0000	-7.617%	1	851	+3.511%
2026-03-30	48.3500	48.7100	48.3500	48.7100	+2.742%	12	850	-4.373%
2026-03-27	47.7600	47.7600	47.3800	47.4100	+2.686%	22	857	-1.751%
2026-03-26	46.1700	46.1700	46.1700	46.1700	+11.253%	1	857	+0.888%
2026-03-23	41.6500	41.6500	41.5000	41.5000	0.000%	2	858	+12.241%
2026-03-17	41.5000	41.5000	41.5000	41.5000	-1.190%	1	860	+12.241%
2026-03-13	42.0000	42.0000	42.0000	42.0000	+5.210%	1	861	+10.905%
2026-03-12	39.9200	39.9200	39.9200	39.9200	-6.946%	1	861	+16.683%
2026-03-06	43.0000	43.0000	42.9000	42.9000	-6.393%	3	863	+8.578%
2026-03-03	45.8300	45.8300	45.8300	45.8300	-1.122%	1	861	+1.636%
2026-03-02	46.6000	46.6000	46.3500	46.3500	-2.215%	2	862	+0.496%
2026-02-24	48.0400	48.0400	47.4000	47.4000	+6.637%	4	874	-1.730%
2026-02-20	44.4500	44.4500	44.4500	44.4500	+2.656%	10	873	+4.792%
2026-02-11	44.0000	44.0000	43.3000	43.3000	+4.640%	2	863	+7.575%
2026-02-10	41.3800	41.3800	41.3800	41.3800	-3.543%	1	865	+12.566%
2026-02-09	42.7000	42.9000	42.7000	42.9000	-12.036%	3	865	+8.578%
2026-02-06	48.5000	49.2000	48.5000	48.7700	-5.061%	3	865	-4.490%
2026-02-05	49.5500	51.3700	48.3000	51.3700	+11.118%	10	867	-9.325%
2026-02-04	45.3300	46.2300	45.0300	46.2300	+4.949%	11	870	+0.757%
2026-02-03	43.4900	44.0500	43.4900	44.0500	+9.741%	3	867	+5.743%
2026-01-29	41.0000	41.0000	40.0000	40.1400	+17.026%	3	865	+16.044%
2026-01-28	34.3000	34.3000	34.3000	34.3000	-3.107%	1	866	+35.802%
2026-01-27	35.5000	35.5000	35.4000	35.4000	+3.812%	2	867	+31.582%
2026-01-22	34.2000	34.4000	34.1000	34.1000	+2.556%	90	867	+36.598%
2026-01-20	33.2500	33.2500	33.2500	33.2500	+5.556%	2	842	+40.090%
2026-01-16	31.5000	31.5000	31.5000	31.5000	+7.509%	2	841	+47.873%
2026-01-05	28.9100	29.3000	28.9100	29.3000	+2.627%	12	832	+58.976%
2025-12-30	28.5500	28.5500	28.5000	28.5500	-3.122%	12	832	+63.152%
2025-12-29	29.7500	29.7500	29.2900	29.4700	+1.621%	13	832	+58.059%
2025-12-24	29.0000	29.0000	29.0000	29.0000	-1.528%	1	841	+60.621%
2025-12-23	29.4500	29.5000	29.4500	29.4500	-13.255%	60	841	+58.166%
2025-12-17	33.7500	34.1500	33.7000	33.9500	+4.849%	205	781	+37.202%
2025-12-15	33.4600	33.4600	32.3800	32.3800	+5.301%	81	581	+43.854%
2025-12-12	31.2500	31.2500	30.5500	30.7500	+1.418%	10	501	+51.480%
2025-12-11	30.3200	30.3200	30.3200	30.3200	+20.893%	6	491	+53.628%
2025-12-09	25.1500	25.1500	25.0800	25.0800	-5.000%	6	491	+85.726%
2025-12-05	26.4000	26.4000	26.3500	26.4000	-6.250%	15	490	+76.439%
2025-12-03	28.7500	28.7700	28.1600	28.1600	-1.019%	88	475	+65.412%
2025-12-02	28.3800	28.4500	28.3800	28.4500	-3.066%	6	389	+63.726%
2025-12-01	29.4000	29.5500	29.3500	29.3500	+0.171%	14	385	+58.705%
2025-11-28	29.6700	29.6700	29.2000	29.3000	+1.736%	8	386	+58.976%
2025-11-26	28.7500	28.8000	28.6000	28.8000	-2.571%	8	386	+61.736%
2025-11-24	29.5600	29.5600	29.5600	29.5600	-0.304%	1	386	+57.578%
2025-11-21	30.2300	31.1000	29.6500	29.6500	+11.887%	25	385	+57.099%
2025-11-20	26.8500	26.8500	26.5000	26.5000	+5.368%	172	383	+75.774%
2025-11-18	25.2000	25.2000	25.1500	25.1500	-3.232%	5	240	+85.209%
2025-11-17	26.1800	26.1800	25.9900	25.9900	+10.974%	5	245	+79.223%
2025-11-12	23.4200	23.4200	23.4200	23.4200	+8.376%	5	240	+98.890%
2025-11-10	21.6100	21.6100	21.6100	21.6100	-2.745%	1	240	+115.548%
2025-11-07	22.2200	22.2200	22.2200	22.2200	+14.242%	1	241	+109.631%
2025-11-05	19.3200	19.4500	19.3200	19.4500	-2.750%	2	240	+139.486%
2025-11-04	19.7100	20.0000	19.7100	20.0000	+4.330%	3	240	+132.900%
2025-10-30	19.0000	19.1700	18.9100	19.1700	+8.920%	4	239	+142.984%
2025-10-29	17.5100	17.6000	17.4500	17.6000	+7.514%	5	239	+164.659%
2025-10-28	16.1700	16.3700	16.1700	16.3700	-1.267%	2	236	+184.545%
2025-10-27	16.2900	16.5800	16.2900	16.5800	+1.098%	5	232	+180.941%
2025-10-24	16.4000	16.4000	16.4000	16.4000	0.000%	2	232	+184.024%
2025-10-23	16.7000	16.7000	16.4000	16.4000	-5.747%	9	230	+184.024%
2025-10-20	16.9200	17.4000	16.8500	17.4000	+6.292%	26	233	+167.701%
2025-10-17	16.6800	16.7500	16.3700	16.3700	+15.689%	8	210	+184.545%
2025-10-15	14.0000	14.1500	14.0000	14.1500	+4.274%	10	204	+229.187%
2025-10-13	13.6500	13.6500	13.5700	13.5700	-6.735%	2	195	+243.257%
2025-10-10	14.8500	14.8500	14.5500	14.5500	-1.490%	5	194	+220.137%
2025-10-02	14.5200	14.8000	14.4900	14.7700	-2.185%	10	194	+215.369%
2025-09-26	15.1000	15.1000	15.1000	15.1000	+11.852%	1	194	+208.477%
2025-09-24	13.9500	13.9500	13.5000	13.5000	+3.053%	20	193	+245.037%
2025-09-23	12.5900	13.1000	12.5900	13.1000	+7.377%	23	193	+255.573%
2025-09-17	12.8000	12.8000	12.2000	12.2000	+4.274%	20	170	+281.803%
2025-09-16	11.7000	11.7000	11.7000	11.7000	+3.448%	10	170	+298.120%
2025-09-15	11.4300	11.4300	11.3100	11.3100	-4.557%	11	160	+311.848%
2025-09-12	11.4000	11.9500	11.4000	11.8500	+9.519%	48	169	+293.080%
2025-09-11	10.0000	10.8200	10.0000	10.8200	+18.251%	60	129	+330.499%
2025-09-10	8.0000	9.1500	8.0000	9.1500	-41.978%	105	72	+409.071%
2025-09-09	15.7700	15.7700	15.7700	15.7700	-5.963%	1	53	+195.371%
2025-09-05	17.0500	17.0500	16.7700	16.7700	-11.737%	5	53	+177.758%
2025-09-02	19.0000	19.0000	19.0000	19.0000	+6.443%	5	52	+145.158%
2025-08-29	17.8700	17.8700	17.8500	17.8500	+2.704%	4	46	+160.952%
2025-08-27	17.4100	17.4900	17.3700	17.3800	+8.625%	13	46	+168.009%
2025-08-13	16.0000	16.0000	16.0000	16.0000	+3.560%	1	39	+191.125%
2025-08-12	15.4500	15.4500	15.4500	15.4500	+0.914%	1	38	+201.489%
2025-07-25	15.3100	15.3100	15.3100	15.3100	0.000%	37	37	+204.246%