Dark

ORCL20271217P165
ORCL Dec 17 2027 165.00 Put (ORCL271217P00165000)
option OPRA

EOD

Aug 21, 2026

48.75+5.748%(+2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	48.6800	48.7500	48.6800	48.7500	+5.748%	2	243	0.000%
2026-08-13	46.1000	46.1000	46.1000	46.1000	-13.150%	1	243	+5.748%
2026-08-06	53.0200	53.0800	53.0200	53.0800	-0.766%	31	244	-8.157%
2026-08-04	53.4900	53.4900	53.4900	53.4900	-13.934%	30	274	-8.861%
2026-07-30	61.8900	62.1500	61.8900	62.1500	-3.599%	2	274	-21.561%
2026-07-28	67.2000	67.2000	64.4700	64.4700	-4.105%	11	273	-24.383%
2026-07-24	66.0600	67.2300	66.0600	67.2300	+8.139%	2	283	-27.488%
2026-07-22	61.6500	62.4300	61.6500	62.1700	-1.909%	6	284	-21.586%
2026-07-20	63.6000	63.6000	63.3800	63.3800	+4.415%	4	286	-23.083%
2026-07-17	61.0500	61.1000	60.7000	60.7000	+0.082%	24	289	-19.687%
2026-07-16	58.1100	60.6500	58.1100	60.6500	+3.234%	27	265	-19.621%
2026-07-14	58.8000	58.8000	58.7500	58.7500	+15.016%	2	247	-17.021%
2026-07-09	51.3400	51.3900	51.0800	51.0800	-4.897%	33	245	-4.561%
2026-07-07	53.6000	53.7100	53.5500	53.7100	+6.356%	5	278	-9.235%
2026-07-01	50.5000	50.5000	50.5000	50.5000	+2.123%	4	275	-3.465%
2026-06-29	49.4500	49.4500	49.4500	49.4500	+22.735%	7	275	-1.416%
2026-06-23	40.8500	40.8500	40.2900	40.2900	+11.452%	4	275	+20.998%
2026-06-18	36.0000	36.1500	36.0000	36.1500	-2.033%	40	233	+34.855%
2026-06-12	37.2000	37.3500	36.9000	36.9000	-3.706%	26	233	+32.114%
2026-06-11	38.3200	38.3200	38.3200	38.3200	+16.368%	2	233	+27.218%
2026-06-10	32.9300	32.9300	32.9300	32.9300	+1.105%	1	233	+48.041%
2026-06-09	32.0500	32.5700	32.0500	32.5700	+3.463%	2	233	+49.678%
2026-06-05	31.4800	31.4800	31.4800	31.4800	-3.138%	1	232	+54.860%
2026-05-28	32.5000	32.5000	32.5000	32.5000	-5.109%	4	232	+50.000%
2026-05-26	34.2500	34.2500	34.2500	34.2500	+0.824%	35	232	+42.336%
2026-05-22	33.7700	33.9700	33.7700	33.9700	-4.793%	2	247	+43.509%
2026-05-13	35.7800	35.7800	35.6800	35.6800	-0.196%	12	246	+36.631%
2026-05-12	34.9700	36.5800	34.9700	35.7500	+4.747%	22	249	+36.364%
2026-05-11	34.1100	34.1300	34.1100	34.1300	-2.150%	2	249	+42.836%
2026-05-07	34.7000	34.8800	34.7000	34.8800	-0.542%	2	252	+39.765%
2026-05-06	34.9700	35.0700	34.9700	35.0700	-1.902%	2	252	+39.008%
2026-05-05	35.7500	35.7500	35.7500	35.7500	-13.772%	1	252	+36.364%
2026-04-29	41.4600	41.4600	41.4600	41.4600	+5.228%	1	252	+17.583%
2026-04-27	39.4000	39.4000	39.4000	39.4000	+15.882%	1	252	+23.731%
2026-04-22	34.0000	34.0000	34.0000	34.0000	-5.556%	4	252	+43.382%
2026-04-17	36.0000	36.0000	36.0000	36.0000	-2.174%	4	256	+35.417%
2026-04-16	36.9000	37.0000	36.8000	36.8000	-9.136%	20	256	+32.473%
2026-04-14	40.5000	40.5000	40.5000	40.5000	-17.414%	1	253	+20.370%
2026-02-25	49.0400	49.0400	49.0400	49.0400	+6.285%	1	252	-0.591%
2026-02-13	46.1400	46.1400	46.1400	46.1400	-0.022%	1	252	+5.657%
2026-02-11	46.3000	46.3000	46.1500	46.1500	+23.760%	2	252	+5.634%
2026-01-28	37.2900	37.2900	37.2900	37.2900	+6.088%	12	251	+30.732%
2026-01-26	35.4000	35.4000	35.1500	35.1500	-6.342%	10	239	+38.691%
2026-01-23	37.5300	37.5300	37.5300	37.5300	+15.300%	1	234	+29.896%
2026-01-15	32.5500	32.5500	32.5500	32.5500	+5.682%	1	234	+49.770%
2026-01-12	31.2200	31.2200	30.8000	30.8000	-1.282%	2	234	+58.279%
2026-01-09	33.7200	33.7200	31.2000	31.2000	-2.347%	3	235	+56.250%
2026-01-06	32.7500	32.7800	31.9500	31.9500	+1.752%	6	237	+52.582%
2026-01-02	31.3500	31.4000	31.3500	31.4000	+0.803%	10	237	+55.255%
2025-12-31	31.1500	31.1500	30.9000	31.1500	+0.809%	18	236	+56.501%
2025-12-30	30.8000	30.9000	30.8000	30.9000	-2.769%	11	236	+57.767%
2025-12-29	31.7300	31.7800	31.7300	31.7800	-0.376%	2	235	+53.398%
2025-12-22	32.0000	32.0000	31.9000	31.9000	-12.266%	2	236	+52.821%
2025-12-17	36.7900	36.7900	36.3600	36.3600	+11.023%	24	236	+34.076%
2025-12-11	32.9000	32.9000	32.7500	32.7500	+21.296%	14	239	+48.855%
2025-12-10	27.0000	27.0000	27.0000	27.0000	-4.255%	10	225	+80.556%
2025-12-05	28.2000	28.2000	28.2000	28.2000	-8.590%	2	215	+72.872%
2025-12-03	31.2500	31.2500	30.7500	30.8500	-3.292%	52	215	+58.023%
2025-12-01	31.9000	31.9500	31.9000	31.9000	-0.778%	23	163	+52.821%
2025-11-28	32.1500	32.1500	32.1500	32.1500	-7.188%	10	163	+51.633%
2025-11-25	34.6400	34.6400	34.6400	34.6400	+7.411%	1	163	+40.733%
2025-11-24	32.2500	32.2500	32.2500	32.2500	-0.769%	1	162	+51.163%
2025-11-21	31.3800	33.2100	31.3800	32.5000	+12.030%	39	162	+50.000%
2025-11-20	29.0100	29.0100	29.0100	29.0100	+35.245%	1	124	+68.046%
2025-11-04	21.4200	21.4500	21.4200	21.4500	+12.069%	2	123	+127.273%
2025-10-29	18.9200	19.1400	18.9200	19.1400	+8.197%	2	123	+154.702%
2025-10-28	17.6400	17.6900	17.6400	17.6900	+17.933%	2	123	+175.579%
2025-10-06	15.0000	15.0000	15.0000	15.0000	+9.729%	49	123	+225.000%
2025-09-23	13.6700	13.6700	13.6700	13.6700	+13.917%	6	123	+256.620%
2025-09-22	12.0000	12.0000	12.0000	12.0000	-8.815%	51	117	+306.250%
2025-09-19	13.1600	13.1600	13.1600	13.1600	-1.937%	5	120	+270.441%
2025-09-18	13.4200	13.4200	13.4200	13.4200	+11.927%	5	120	+263.264%
2025-09-16	11.9900	11.9900	11.9900	11.9900	-3.695%	100	115	+306.589%
2025-09-15	12.4500	12.4500	12.4500	12.4500	+10.470%	1	15	+291.566%
2025-09-11	11.2000	11.2700	11.2000	11.2700	+27.201%	2	16	+332.564%
2025-09-10	9.5800	11.2500	8.8600	8.8600	-47.790%	13	16	+450.226%
2025-09-09	16.9700	16.9700	16.8000	16.9700	-10.825%	12	18	+187.272%
2025-08-27	19.0300	19.0300	19.0300	19.0300	+9.494%	4	6	+156.174%
2025-08-01	17.2300	17.3800	17.2300	17.3800	-4.400%	2	2	+180.495%
2025-07-14	18.1800	18.1800	18.1800	18.1800	-3.298%	1	2	+168.152%
2025-07-11	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	+159.309%