Dark

ORCL20271217P170
ORCL Dec 17 2027 170.00 Put (ORCL271217P00170000)
option OPRA

EOD

Aug 27, 2026

49.99-0.319%(-0.16)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	49.9900	49.9900	49.9900	49.9900	-0.319%	13	2,134	0.000%
2026-08-14	50.1500	50.1500	50.1500	50.1500	-26.304%	1	2,121	-0.319%
2026-07-28	71.1200	71.4400	68.0500	68.0500	-0.802%	13	2,120	-26.539%
2026-07-27	68.6000	68.6000	68.6000	68.6000	+0.660%	1	2,121	-27.128%
2026-07-23	68.1500	68.1500	68.1500	68.1500	+5.332%	6	2,121	-26.647%
2026-07-17	66.1000	66.1000	64.7000	64.7000	+0.622%	17	2,115	-22.736%
2026-07-16	64.3000	64.3000	64.3000	64.3000	+3.194%	8	2,098	-22.255%
2026-07-14	62.3100	62.3100	62.3100	62.3100	+15.176%	1	2,102	-19.772%
2026-07-09	54.1000	54.1000	54.1000	54.1000	-5.420%	1	2,103	-7.597%
2026-07-08	57.2000	57.2000	57.2000	57.2000	-0.017%	2	2,103	-12.605%
2026-07-07	57.0300	57.2100	57.0300	57.2100	+3.081%	2	2,103	-12.620%
2026-07-06	55.5000	55.5000	55.5000	55.5000	-1.596%	15	2,103	-9.928%
2026-07-02	56.3000	56.4000	56.3000	56.4000	+6.919%	2	2,101	-11.365%
2026-06-29	52.7500	52.7500	52.7500	52.7500	+5.500%	9	2,101	-5.232%
2026-06-25	49.4100	50.0000	49.4100	50.0000	+12.613%	2	2,097	-0.020%
2026-06-23	43.2000	44.4000	43.1700	44.4000	+8.214%	354	2,096	+12.590%
2026-06-22	41.0300	41.0300	41.0300	41.0300	+11.890%	1	1,746	+21.838%
2026-06-15	36.7300	36.7300	36.6700	36.6700	-9.412%	2	1,747	+36.324%
2026-06-12	40.4000	40.4800	40.4000	40.4800	+15.065%	20	1,747	+23.493%
2026-06-10	35.1800	35.1800	35.1800	35.1800	-4.220%	1	1,747	+42.098%
2026-06-09	35.0000	36.7300	35.0000	36.7300	+10.967%	2	1,746	+36.101%
2026-06-08	33.0000	33.1000	33.0000	33.1000	-3.779%	2	1,744	+51.027%
2026-06-05	34.4000	34.4000	34.4000	34.4000	+17.607%	5	1,743	+45.320%
2026-06-04	29.2500	29.2500	29.2500	29.2500	-0.171%	10	1,746	+70.906%
2026-06-01	29.3000	29.3000	29.3000	29.3000	-21.024%	3	1,746	+70.614%
2026-05-27	37.1000	37.1000	37.1000	37.1000	-1.014%	15	1,743	+34.744%
2026-05-26	37.4800	37.4800	37.4800	37.4800	+3.080%	1	1,743	+33.378%
2026-05-22	36.3600	36.3600	36.3600	36.3600	-6.168%	1	1,744	+37.486%
2026-05-18	38.7500	38.7500	38.7500	38.7500	+8.089%	74	1,743	+29.006%
2026-05-14	36.1300	36.1900	35.7000	35.8500	-6.275%	420	1,791	+39.442%
2026-05-12	38.3000	38.3000	38.2500	38.2500	+4.394%	2	1,472	+30.693%
2026-05-11	36.5700	36.6400	36.5700	36.6400	+1.637%	2	1,472	+36.436%
2026-05-07	36.0500	36.0500	36.0500	36.0500	-2.541%	3	1,472	+38.669%
2026-05-06	36.9900	36.9900	36.9900	36.9900	-4.419%	1	1,469	+35.145%
2026-05-05	38.7000	38.7000	38.7000	38.7000	-9.874%	1	1,469	+29.173%
2026-05-01	42.9400	42.9400	42.9400	42.9400	+2.974%	1	1,468	+16.418%
2026-04-24	41.7000	41.7000	41.7000	41.7000	+6.378%	1	1,468	+19.880%
2026-04-16	39.2000	39.2000	39.2000	39.2000	-5.882%	34	1,467	+27.526%
2026-04-15	42.9600	42.9600	41.6500	41.6500	-7.114%	10	1,440	+20.024%
2026-04-14	44.6000	44.8400	43.7500	44.8400	-8.490%	151	1,439	+11.485%
2026-04-13	49.0000	49.0000	49.0000	49.0000	-9.259%	3	1,308	+2.020%
2026-04-10	54.0000	54.0000	54.0000	54.0000	+4.348%	1	1,308	-7.426%
2026-04-06	51.7500	51.7500	51.7500	51.7500	-7.058%	30	1,308	-3.401%
2026-03-30	54.9500	55.6800	54.9500	55.6800	+20.389%	13	1,278	-10.219%
2026-03-12	46.1000	46.2500	46.1000	46.2500	+12.394%	2	1,283	+8.086%
2026-03-11	41.1500	41.1500	41.1500	41.1500	-19.314%	1	1,283	+21.482%
2026-03-10	51.0000	51.0000	51.0000	51.0000	-2.672%	3	1,283	-1.980%
2026-03-09	52.4000	52.4000	52.4000	52.4000	-2.783%	1	1,283	-4.599%
2026-02-24	53.9000	53.9000	53.9000	53.9000	+10.609%	43	1,283	-7.254%
2026-02-19	48.7300	48.7300	48.7300	48.7300	-0.143%	2	1,283	+2.586%
2026-02-17	48.8000	48.8000	48.8000	48.8000	+0.619%	1	1,281	+2.439%
2026-02-10	48.5000	48.5000	48.5000	48.5000	-7.742%	1	1,282	+3.072%
2026-02-04	52.5700	52.5700	52.5700	52.5700	+5.140%	8	1,282	-4.908%
2026-02-03	50.0000	50.0000	50.0000	50.0000	+11.235%	3	1,286	-0.020%
2026-01-29	44.9500	44.9500	44.9500	44.9500	+12.151%	1	1,286	+11.212%
2026-01-28	40.0800	40.0800	40.0800	40.0800	-1.765%	6	1,285	+24.726%
2026-01-27	40.8000	40.8000	40.8000	40.8000	-3.318%	1	1,285	+22.525%
2026-01-21	42.0500	42.2000	41.7000	42.2000	+18.840%	39	1,285	+18.460%
2026-01-16	35.5100	35.5100	35.5100	35.5100	+5.590%	2	1,247	+40.777%
2026-01-09	33.6300	33.6300	33.6300	33.6300	-2.888%	1	1,247	+48.647%
2026-01-05	34.6300	34.6300	34.6300	34.6300	+3.219%	1	1,246	+44.355%
2025-12-31	33.5500	33.5500	33.5500	33.5500	+1.207%	1	1,246	+49.001%
2025-12-30	32.9900	33.7000	32.9900	33.1500	-0.808%	6	1,246	+50.799%
2025-12-24	33.4200	33.4200	33.4200	33.4200	-2.821%	1	1,242	+49.581%
2025-12-23	34.1000	34.3900	34.1000	34.3900	-6.549%	10	1,242	+45.362%
2025-12-19	36.8000	36.8000	36.8000	36.8000	-5.398%	10	1,241	+35.842%
2025-12-18	37.9700	38.9000	37.9700	38.9000	-1.344%	11	1,241	+28.509%
2025-12-17	37.9300	39.9500	37.9300	39.4300	+10.294%	35	1,247	+26.782%
2025-12-16	36.9000	36.9000	35.7100	35.7500	-4.309%	26	1,235	+39.832%
2025-12-15	38.3500	38.3500	37.3600	37.3600	+3.261%	12	1,250	+33.806%
2025-12-12	34.6100	36.1800	34.2000	36.1800	+9.140%	18	1,249	+38.170%
2025-12-11	35.7600	35.7600	33.1500	33.1500	-3.774%	224	1,243	+50.799%
2025-12-01	34.4500	34.4500	34.4500	34.4500	+0.584%	1	1,122	+45.109%
2025-11-28	34.3700	34.4500	34.2500	34.2500	-4.088%	140	1,122	+45.956%
2025-11-25	35.7100	35.7100	35.7100	35.7100	+0.028%	10	1,047	+39.989%
2025-11-21	35.7000	35.7000	35.7000	35.7000	+15.834%	1	1,047	+40.028%
2025-11-20	30.7500	30.8200	30.7500	30.8200	+22.545%	2	1,047	+62.200%
2025-11-10	25.1500	25.2500	25.1100	25.1500	+8.126%	18	1,048	+98.767%
2025-11-04	23.1100	23.2700	23.0100	23.2600	+3.886%	4	1,048	+114.918%
2025-11-03	22.4000	22.4000	22.3900	22.3900	+0.269%	2	1,046	+123.269%
2025-10-31	22.3300	22.3300	22.3300	22.3300	+0.586%	1	1,046	+123.869%
2025-10-30	22.2000	22.2000	22.2000	22.2000	+8.293%	200	1,045	+125.180%
2025-10-29	20.5000	20.5000	20.5000	20.5000	+1.990%	1	1,045	+143.854%
2025-10-21	20.0500	20.1000	20.0500	20.1000	+4.688%	17	1,044	+148.706%
2025-10-17	19.9300	19.9300	19.2000	19.2000	+20.075%	79	1,044	+160.365%
2025-10-16	15.9900	15.9900	15.9900	15.9900	-4.821%	1	1,002	+212.633%
2025-10-14	16.8000	16.8000	16.8000	16.8000	-1.754%	2	1,003	+197.560%
2025-10-07	17.1000	17.1000	17.1000	17.1000	+3.636%	1	1,003	+192.339%
2025-10-06	16.5000	16.5000	16.5000	16.5000	-4.459%	3	1,003	+202.970%
2025-10-03	16.8000	17.2700	16.8000	17.2700	-2.978%	10	1,003	+189.461%
2025-09-26	17.8000	17.8000	17.8000	17.8000	+3.730%	1	1,003	+180.843%
2025-09-25	17.0900	17.1600	17.0900	17.1600	+18.427%	2	1,004	+191.317%
2025-09-23	14.4900	14.4900	14.4900	14.4900	+0.976%	1	1,004	+244.997%
2025-09-19	14.3500	14.3500	14.3500	14.3500	-3.691%	10	1,003	+248.362%
2025-09-18	14.8200	14.9000	14.5000	14.9000	-0.931%	50	1,003	+235.503%
2025-09-17	15.0400	15.0400	15.0400	15.0400	+11.407%	2	1,003	+232.380%
2025-09-16	13.5000	13.5000	13.5000	13.5000	+12.406%	1	1,002	+270.296%
2025-09-11	12.0100	12.0100	12.0100	12.0100	+11.204%	1	1,003	+316.236%
2025-09-10	13.5000	13.5000	9.6000	10.8000	-42.246%	10	1,003	+362.870%
2025-09-09	18.5700	18.7300	18.5700	18.7000	+0.430%	6	1,005	+167.326%
2025-09-08	18.8500	18.8500	18.6200	18.6200	-7.958%	2	1,004	+168.475%
2025-09-05	20.2300	20.2300	20.2300	20.2300	-6.472%	1	1,002	+147.108%
2025-09-04	21.6300	21.6300	21.6300	21.6300	+6.133%	1	1,002	+131.114%
2025-08-27	20.3800	20.3800	20.3800	20.3800	-1.546%	1	1,001	+145.289%
2025-08-19	20.7000	20.7000	20.7000	20.7000	+7.981%	1	1,001	+141.498%
2025-08-14	19.1700	19.1700	19.1700	19.1700	-0.930%	1	1,001	+160.772%
2025-08-13	19.3500	19.3500	19.3500	19.3500	+5.450%	1	1,001	+158.346%
2025-08-12	18.3500	18.3500	18.3500	18.3500	+1.944%	2	1,001	+172.425%
2025-08-06	17.9500	18.0000	17.9500	18.0000	-3.226%	2	1,002	+177.722%
2025-08-04	18.5500	18.6000	18.5500	18.6000	-2.872%	2	1,003	+168.763%
2025-08-01	19.1500	19.1500	19.1500	19.1500	+12.979%	3	1,003	+161.044%
2025-07-31	17.1000	17.1000	16.9500	16.9500	-5.571%	2	1,000	+194.926%
2025-07-29	18.0500	18.0500	17.9500	17.9500	-6.266%	2	1,000	+178.496%
2025-07-23	19.0000	19.1500	19.0000	19.1500	-6.127%	25	1,000	+161.044%
2025-07-22	20.2500	20.4000	20.1500	20.4000	+8.338%	4	1,000	+145.049%
2025-07-21	18.8300	18.8300	18.8300	18.8300	-2.233%	1,000	1,001	+165.481%
2025-07-15	19.2600	19.2600	19.2600	19.2600	-7.759%	1	3	+159.553%
2025-07-14	20.8800	20.8800	20.8800	20.8800	+2.857%	1	2	+139.416%
2025-07-11	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	+146.256%