Dark

ORCL20271217P180
ORCL Dec 17 2027 180.00 Put (ORCL271217P00180000)
option OPRA

EOD

Jun 30, 2026

60.00+0.671%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	60.7800	60.8200	60.0000	60.0000	+0.671%	4	1,319	0.000%
2026-06-29	59.6000	59.6000	59.6000	59.6000	+4.616%	5	1,320	+0.671%
2026-06-25	56.9700	56.9700	56.9700	56.9700	+12.478%	4	1,320	+5.319%
2026-06-23	48.2100	50.6500	48.2100	50.6500	+7.881%	2	1,316	+18.460%
2026-06-22	46.9500	46.9500	46.9500	46.9500	+9.441%	1	1,316	+27.796%
2026-06-16	43.4000	43.4000	42.9000	42.9000	-6.840%	27	1,315	+39.860%
2026-06-12	47.0000	47.0000	45.7000	46.0500	-3.601%	21	1,292	+30.293%
2026-06-11	47.2500	47.9500	47.1500	47.7700	+16.512%	95	1,292	+25.602%
2026-06-10	41.0000	41.0000	41.0000	41.0000	+9.626%	1	1,365	+46.341%
2026-06-09	37.2000	37.4000	37.2000	37.4000	-3.234%	30	1,365	+60.428%
2026-06-05	34.1800	38.6500	34.1800	38.6500	+12.420%	42	1,352	+55.239%
2026-06-03	34.5500	34.5500	34.3800	34.3800	+5.492%	2	1,371	+74.520%
2026-06-02	33.6500	33.6500	32.5900	32.5900	-1.778%	4	1,372	+84.106%
2026-06-01	35.3000	35.3000	33.1700	33.1800	-9.910%	74	1,374	+80.832%
2026-05-29	36.8300	36.8300	36.8300	36.8300	-5.443%	1	1,395	+62.911%
2026-05-28	40.0000	40.0000	38.8700	38.9500	-13.444%	44	1,396	+54.044%
2026-05-19	45.0000	45.0000	45.0000	45.0000	+8.827%	1	1,358	+33.333%
2026-05-14	40.6600	41.3500	40.6600	41.3500	-5.204%	2	1,358	+45.103%
2026-05-12	42.8000	44.3900	42.8000	43.6200	+4.529%	53	1,358	+37.552%
2026-05-11	41.7200	41.7300	41.7200	41.7300	+1.286%	2	1,358	+43.781%
2026-05-07	41.2000	41.2000	41.2000	41.2000	-3.286%	1	1,357	+45.631%
2026-05-06	42.7500	42.8100	42.6000	42.6000	-1.956%	3	1,358	+40.845%
2026-05-05	44.6500	44.6500	43.4500	43.4500	-2.447%	84	1,358	+38.090%
2026-05-04	44.5400	44.5400	44.5400	44.5400	-8.165%	2	1,345	+34.710%
2026-05-01	48.5000	48.5000	48.5000	48.5000	-6.153%	1	1,343	+23.711%
2026-04-30	51.6800	51.6800	51.6800	51.6800	+18.126%	1	1,343	+16.099%
2026-04-21	42.0500	43.7500	42.0500	43.7500	-3.656%	5	1,346	+37.143%
2026-04-20	45.4100	45.4100	45.4100	45.4100	-3.955%	1	1,346	+32.129%
2026-04-15	47.2800	47.2800	47.2800	47.2800	-20.711%	1	1,347	+26.904%
2026-04-07	59.7200	59.7200	59.6300	59.6300	+1.154%	6	1,346	+0.620%
2026-03-31	61.5500	61.5500	58.9500	58.9500	-4.534%	4	1,352	+1.781%
2026-03-30	60.4200	61.7500	60.4200	61.7500	+0.816%	44	1,351	-2.834%
2026-03-27	61.2500	61.2500	61.2500	61.2500	+13.911%	13	1,381	-2.041%
2026-03-23	53.7700	53.7700	53.7700	53.7700	+0.505%	1	1,394	+11.586%
2026-03-13	53.5000	53.5000	53.5000	53.5000	-9.014%	1	1,395	+12.150%
2026-02-26	59.1000	59.1000	58.8000	58.8000	-3.050%	3	1,394	+2.041%
2026-02-24	60.6500	60.6500	60.6500	60.6500	+9.181%	14	1,394	-1.072%
2026-02-11	55.6500	55.8600	55.5500	55.5500	-0.679%	5	1,380	+8.011%
2026-02-09	55.9300	55.9300	55.9300	55.9300	-10.996%	5	1,381	+7.277%
2026-02-05	62.1500	62.8400	62.1500	62.8400	+5.119%	18	1,383	-4.519%
2026-02-04	59.7800	59.7800	59.7800	59.7800	+18.588%	1	1,385	+0.368%
2026-02-02	50.5500	50.5500	50.4100	50.4100	-1.002%	92	1,384	+19.024%
2026-01-30	50.2500	50.9200	50.2500	50.9200	-1.832%	35	1,292	+17.832%
2026-01-29	51.8700	51.8700	51.8700	51.8700	+13.526%	10	1,265	+15.674%
2026-01-23	45.6900	45.6900	45.6900	45.6900	-4.414%	1	1,265	+31.320%
2026-01-21	45.7500	47.8000	45.7500	47.8000	+17.071%	11	1,266	+25.523%
2026-01-15	40.8300	40.8300	40.8300	40.8300	+1.517%	10	1,275	+46.951%
2026-01-14	40.2400	40.2400	40.2200	40.2200	+6.402%	20	1,265	+49.180%
2026-01-09	38.4000	38.4000	37.8000	37.8000	-1.047%	2	1,265	+58.730%
2025-12-30	38.3000	38.3000	38.2000	38.2000	-5.140%	2	1,265	+57.068%
2025-12-22	40.2700	40.2700	40.2700	40.2700	-8.830%	1	1,264	+48.994%
2025-12-17	44.4000	44.8900	44.1700	44.1700	+3.564%	20	1,264	+35.839%
2025-12-15	42.7700	44.1000	42.3000	42.6500	+4.075%	85	1,270	+40.680%
2025-12-12	41.5000	41.5000	40.9800	40.9800	+0.098%	14	1,190	+46.413%
2025-12-11	40.9400	40.9400	40.9400	40.9400	+19.359%	10	1,176	+46.556%
2025-12-08	34.3000	34.3000	34.3000	34.3000	-3.053%	1	1,186	+74.927%
2025-12-05	35.3800	35.3800	35.3800	35.3800	-3.465%	10	1,186	+69.587%
2025-12-04	36.6500	36.6500	36.6500	36.6500	-2.267%	150	1,176	+63.711%
2025-11-26	37.9000	37.9000	37.5000	37.5000	-6.716%	11	1,017	+60.000%
2025-11-24	40.2000	40.2000	40.2000	40.2000	+0.878%	1	1,017	+49.254%
2025-11-21	40.6500	40.6500	39.8500	39.8500	+21.494%	2	1,018	+50.565%
2025-11-19	32.8000	32.8000	32.8000	32.8000	-6.553%	10	1,016	+82.927%
2025-11-14	35.1000	35.1000	35.1000	35.1000	+6.525%	4	1,016	+70.940%
2025-11-13	32.9500	32.9500	32.9500	32.9500	+8.890%	1	1,012	+82.094%
2025-11-11	30.1700	30.2600	30.1700	30.2600	+3.701%	10	1,011	+98.282%
2025-11-10	29.1000	29.1800	29.1000	29.1800	+3.659%	2	1,011	+105.620%
2025-11-06	28.1500	28.1500	28.1500	28.1500	+2.963%	500	1,011	+113.144%
2025-11-05	27.3400	27.3400	27.3400	27.3400	+1.863%	5	511	+119.459%
2025-11-04	26.7600	26.8400	26.7600	26.8400	+5.255%	2	511	+123.547%
2025-11-03	26.5200	26.5200	25.5000	25.5000	-1.923%	6	511	+135.294%
2025-10-31	25.8100	26.0000	25.8100	26.0000	+16.227%	2	511	+130.769%
2025-10-28	22.1000	22.3700	22.1000	22.3700	-1.149%	2	511	+168.216%
2025-10-27	22.4000	22.6300	22.4000	22.6300	+1.434%	2	511	+165.135%
2025-10-24	22.3100	22.3100	22.3100	22.3100	-4.043%	1	511	+168.938%
2025-10-21	23.2500	23.2500	23.2500	23.2500	+22.368%	29	512	+158.065%
2025-10-09	19.0000	19.0000	19.0000	19.0000	-2.263%	1	483	+215.789%
2025-10-01	20.8100	20.8100	19.4400	19.4400	-6.986%	17	484	+208.642%
2025-09-30	20.9000	20.9000	20.9000	20.9000	+0.771%	1	484	+187.081%
2025-09-26	20.1400	20.8500	20.1000	20.7400	+29.869%	406	483	+189.296%
2025-09-16	15.6400	15.9700	15.6400	15.9700	+4.721%	2	83	+275.704%
2025-09-12	15.2500	15.2500	15.2500	15.2500	+3.390%	1	83	+293.443%
2025-09-11	14.0400	14.7500	14.0100	14.7500	+13.462%	34	83	+306.780%
2025-09-10	11.6400	13.0000	11.1500	13.0000	-40.367%	56	59	+361.538%
2025-09-09	21.8000	21.8000	21.8000	21.8000	-14.510%	1	15	+175.229%
2025-09-03	25.5000	25.5000	25.5000	25.5000	+9.442%	2	15	+135.294%
2025-08-26	23.3000	23.3000	23.3000	23.3000	-1.271%	1	13	+157.511%
2025-08-25	23.8800	23.8800	23.6000	23.6000	-2.075%	2	12	+154.237%
2025-08-22	24.1000	24.1000	24.1000	24.1000	-7.308%	1	10	+148.963%
2025-08-20	25.0000	26.0000	25.0000	26.0000	+25.000%	2	10	+130.769%
2025-08-12	20.8000	20.8000	20.8000	20.8000	+4.104%	1	9	+188.462%
2025-08-06	19.9800	19.9800	19.9800	19.9800	-5.083%	1	10	+200.300%
2025-08-04	21.1500	21.1500	21.0500	21.0500	-7.675%	3	9	+185.036%
2025-08-01	22.8000	22.8000	22.8000	22.8000	+10.465%	1	6	+163.158%
2025-07-30	20.6400	20.6400	20.6400	20.6400	-3.053%	3	5	+190.698%
2025-07-28	21.2900	21.2900	21.2900	21.2900	-7.435%	2	3	+181.822%
2025-07-15	23.0000	23.0000	23.0000	23.0000	-2.748%	1	1	+160.870%
2025-07-11	23.6500	23.6500	23.6500	23.6500	0.000%	1	1	+153.700%