Dark

ORCL20271217P175
ORCL Dec 17 2027 175.00 Put (ORCL271217P00175000)
option OPRA

EOD

Jun 29, 2026

55.95+11.233%(+5.65)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	54.1000	55.9500	54.1000	55.9500	+11.233%	12	608	0.000%
2026-06-24	50.3000	50.3000	50.3000	50.3000	+8.288%	1	610	+11.233%
2026-06-23	45.5000	46.5000	45.5000	46.4500	+9.500%	7	610	+20.452%
2026-06-18	43.0700	43.0700	42.4200	42.4200	+2.836%	2	582	+31.895%
2026-06-17	40.3000	41.4500	40.3000	41.2500	-5.172%	36	582	+35.636%
2026-06-12	43.5000	43.5000	43.5000	43.5000	-1.828%	2	582	+28.621%
2026-06-11	44.3100	44.3100	44.3100	44.3100	+18.066%	1	582	+26.269%
2026-06-10	37.5300	37.5300	37.5300	37.5300	+8.000%	1	581	+49.081%
2026-06-09	34.7000	34.9500	34.7000	34.7500	-2.442%	66	581	+61.007%
2026-06-08	35.6200	35.6200	35.6200	35.6200	+11.767%	1	581	+57.075%
2026-06-04	31.6300	31.8700	31.6300	31.8700	-1.848%	60	580	+75.557%
2026-06-03	32.2500	32.4700	32.2000	32.4700	+5.251%	4	610	+72.313%
2026-06-02	30.4300	30.8500	30.4300	30.8500	-10.320%	4	611	+81.361%
2026-05-29	34.4000	34.4000	34.4000	34.4000	-10.533%	1	610	+62.645%
2026-05-14	38.0900	38.5000	38.0500	38.4500	-5.412%	22	610	+45.514%
2026-05-13	40.6000	40.6500	40.6000	40.6500	-2.401%	67	583	+37.638%
2026-05-12	41.6500	41.6500	41.6500	41.6500	+6.250%	1	583	+34.334%
2026-05-11	39.2500	39.2500	39.2000	39.2000	+0.461%	2	583	+42.730%
2026-05-08	39.0200	39.0200	39.0200	39.0200	-1.960%	1	584	+43.388%
2026-05-07	38.5000	39.8000	38.5000	39.8000	-1.241%	14	585	+40.578%
2026-05-06	40.0000	40.3000	40.0000	40.3000	-3.589%	8	572	+38.834%
2026-05-04	41.8000	41.8000	41.8000	41.8000	-7.358%	10	564	+33.852%
2026-05-01	45.1200	45.1200	45.1200	45.1200	+5.495%	1	570	+24.003%
2026-04-17	42.7700	42.7700	42.7700	42.7700	-4.638%	1	570	+30.816%
2026-04-15	44.5600	44.8500	44.5600	44.8500	-5.079%	42	569	+24.749%
2026-04-14	46.5300	47.5000	46.5300	47.2500	-16.519%	64	608	+18.413%
2026-03-31	57.0100	57.0100	56.6000	56.6000	+17.623%	2	628	-1.148%
2026-03-11	48.1200	48.1200	48.1200	48.1200	-14.225%	1	627	+16.272%
2026-03-02	56.1000	56.1000	56.1000	56.1000	+9.463%	5	627	-0.267%
2026-02-13	51.2500	51.2500	51.2500	51.2500	-2.288%	1	622	+9.171%
2026-02-11	52.4500	52.4500	52.4500	52.4500	-0.682%	2	622	+6.673%
2026-02-09	52.8100	52.8100	52.8100	52.8100	-10.869%	1	621	+5.946%
2026-02-06	58.8200	59.2500	58.6300	59.2500	+23.773%	13	620	-5.570%
2026-01-30	47.7000	48.0400	47.7000	47.8700	+13.814%	7	625	+16.879%
2026-01-22	42.0600	42.0600	42.0600	42.0600	-6.283%	1	623	+33.024%
2026-01-21	44.8800	44.8800	44.8800	44.8800	+8.800%	1	624	+24.666%
2026-01-20	41.0000	41.2500	41.0000	41.2500	+16.361%	10	623	+35.636%
2026-01-09	35.4500	35.4500	35.4500	35.4500	-2.207%	1	613	+57.828%
2025-12-29	36.8100	36.8100	36.2500	36.2500	-1.868%	13	613	+54.345%
2025-12-23	36.9300	36.9400	36.9300	36.9400	-2.068%	8	626	+51.462%
2025-12-22	37.7200	37.7200	37.7200	37.7200	-10.190%	1	635	+48.330%
2025-12-17	42.5000	42.5000	42.0000	42.0000	+0.527%	11	635	+33.214%
2025-12-15	41.7800	41.7800	41.7800	41.7800	+27.300%	8	625	+33.916%
2025-12-05	32.8200	32.8200	32.8200	32.8200	-6.655%	4	625	+70.475%
2025-12-03	35.0000	35.1600	35.0000	35.1600	-5.687%	4	625	+59.130%
2025-11-28	37.2800	37.2800	37.2800	37.2800	+5.162%	4	621	+50.080%
2025-11-26	35.6500	35.6500	35.4500	35.4500	-7.634%	16	636	+57.828%
2025-11-25	40.4000	40.4000	37.3700	38.3800	+0.947%	4	636	+45.779%
2025-11-21	38.5900	38.5900	38.0200	38.0200	+14.106%	10	636	+47.159%
2025-11-14	33.3200	33.3200	33.3200	33.3200	+2.840%	1	626	+67.917%
2025-11-13	32.4000	32.4000	32.4000	32.4000	+30.382%	1	626	+72.685%
2025-11-05	24.8500	24.8500	24.8500	24.8500	-0.917%	4	625	+125.151%
2025-11-04	24.8900	25.0800	24.8900	25.0800	+12.770%	2	625	+123.086%
2025-10-29	22.1400	22.2400	22.1400	22.2400	+7.232%	2	625	+151.574%
2025-10-28	20.5600	20.7400	20.5600	20.7400	-0.670%	2	626	+169.769%
2025-10-27	20.7100	20.8800	20.7100	20.8800	+2.303%	2	628	+167.960%
2025-10-24	20.1800	20.4100	20.1800	20.4100	-8.270%	2	628	+174.130%
2025-10-22	21.9300	22.2500	21.9300	22.2500	+2.771%	2	627	+151.461%
2025-10-21	21.6000	21.6500	21.6000	21.6500	+3.737%	39	628	+158.430%
2025-10-17	20.7500	20.8700	20.7500	20.8700	+17.181%	266	589	+168.088%
2025-10-09	17.8100	17.8100	17.8100	17.8100	-1.330%	1	323	+214.149%
2025-10-03	18.0500	18.0500	18.0500	18.0500	-4.749%	7	324	+209.972%
2025-09-29	19.6000	19.6500	18.9500	18.9500	-1.813%	104	329	+195.251%
2025-09-26	19.2000	19.3000	19.2000	19.3000	+6.161%	39	310	+189.896%
2025-09-25	18.1800	18.1800	18.1800	18.1800	+16.166%	1	312	+207.756%
2025-09-17	16.2000	16.2000	15.6500	15.6500	+5.743%	82	311	+257.508%
2025-09-16	15.0500	15.0500	14.8000	14.8000	0.000%	39	229	+278.041%
2025-09-15	14.9500	15.1000	14.8000	14.8000	-2.632%	28	190	+278.041%
2025-09-12	15.0000	15.3500	15.0000	15.2000	+16.923%	24	162	+268.092%
2025-09-11	13.0000	13.0000	13.0000	13.0000	+11.588%	1	139	+330.385%
2025-09-10	10.3500	11.6500	10.1500	11.6500	-42.155%	21	139	+380.258%
2025-09-09	20.1400	20.1400	20.1400	20.1400	-9.524%	10	140	+177.805%
2025-09-05	22.2600	22.2600	22.2600	22.2600	+2.345%	2	140	+151.348%
2025-08-27	21.7500	21.8000	21.7500	21.7500	-1.806%	104	140	+157.241%
2025-08-26	22.2000	22.2000	22.1500	22.1500	-2.294%	2	37	+152.596%
2025-08-19	21.3500	22.6700	21.3500	22.6700	+9.095%	7	36	+146.802%
2025-08-14	20.7800	20.7800	20.7800	20.7800	+6.292%	16	29	+169.249%
2025-08-05	19.5000	19.5500	19.5000	19.5500	-4.681%	2	13	+186.189%
2025-08-01	20.7000	20.7000	20.5100	20.5100	+8.576%	5	13	+172.794%
2025-07-31	18.1500	18.8900	18.1500	18.8900	-5.550%	3	11	+196.188%
2025-07-28	20.1000	20.1000	20.0000	20.0000	-2.200%	2	10	+179.750%
2025-07-24	20.5500	20.5500	20.3300	20.4500	-1.446%	7	10	+173.594%
2025-07-23	20.8000	20.8000	20.6500	20.7500	-1.659%	4	7	+169.639%
2025-07-11	21.1000	21.1000	21.1000	21.1000	-1.997%	1	6	+165.166%
2025-07-09	21.7700	21.7700	21.5300	21.5300	0.000%	5	5	+159.870%