Dark

ORCL20271217P185
ORCL Dec 17 2027 185.00 Put (ORCL271217P00185000)
option OPRA

EOD

Jun 26, 2026

61.15+0.197%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	61.1500	61.1500	61.1500	61.1500	+0.197%	5	433	0.000%
2026-06-25	61.0300	61.0300	61.0300	61.0300	+25.293%	2	433	+0.197%
2026-06-22	48.7100	48.7100	48.7100	48.7100	-0.021%	1	431	+25.539%
2026-06-18	48.7200	48.7200	48.7200	48.7200	+7.859%	1	429	+25.513%
2026-06-15	45.1700	45.1700	45.1700	45.1700	-7.248%	1	429	+35.377%
2026-06-12	48.7500	48.7500	48.7000	48.7000	-2.891%	8	429	+25.565%
2026-06-11	50.4800	50.4800	50.1500	50.1500	+25.847%	2	429	+21.934%
2026-06-09	39.7000	39.9000	39.7000	39.8500	-2.496%	5	427	+53.450%
2026-06-08	40.8700	40.8700	40.8700	40.8700	+2.947%	1	427	+49.621%
2026-06-05	39.7000	39.7000	39.7000	39.7000	+9.608%	3	426	+54.030%
2026-06-04	36.0900	36.2200	36.0900	36.2200	-2.108%	20	426	+68.829%
2026-06-03	37.0000	37.0000	37.0000	37.0000	+4.965%	53	426	+65.270%
2026-06-02	35.2000	35.2500	35.2000	35.2500	-7.261%	2	426	+73.475%
2026-06-01	38.0100	38.0100	38.0100	38.0100	+1.441%	1	425	+60.879%
2026-05-29	43.0500	43.0500	37.4700	37.4700	-10.573%	12	426	+63.197%
2026-05-28	43.2800	43.2800	41.9000	41.9000	-5.375%	3	432	+45.943%
2026-05-22	44.1700	44.2800	44.1700	44.2800	-6.007%	2	433	+38.098%
2026-05-20	47.1100	47.1100	47.1100	47.1100	+0.555%	10	432	+29.803%
2026-05-18	46.8500	46.8500	46.8500	46.8500	+7.086%	3	422	+30.523%
2026-05-14	43.2700	43.8000	43.2700	43.7500	-4.518%	96	422	+39.771%
2026-05-13	45.5500	45.8600	45.5500	45.8200	+2.828%	50	484	+33.457%
2026-05-11	44.5000	44.5600	44.5000	44.5600	-1.197%	2	484	+37.231%
2026-05-07	44.0500	45.1000	44.0500	45.1000	-1.248%	7	483	+35.588%
2026-05-06	45.5300	45.6700	45.5300	45.6700	+2.445%	11	488	+33.895%
2026-04-22	42.7500	44.5800	42.7500	44.5800	-12.399%	3	487	+37.169%
2026-04-15	50.8900	50.8900	50.8900	50.8900	-4.772%	1	484	+20.161%
2026-04-14	53.5600	53.5600	53.4400	53.4400	-19.128%	4	483	+14.427%
2026-03-30	66.0800	66.0800	66.0800	66.0800	+1.677%	20	483	-7.461%
2026-03-27	64.9900	64.9900	64.9900	64.9900	+24.789%	2	503	-5.909%
2026-03-11	51.9900	52.0800	51.9900	52.0800	-16.337%	51	505	+17.416%
2026-02-26	62.4500	62.4500	62.2500	62.2500	+6.592%	3	456	-1.767%
2026-02-18	59.1200	59.1200	58.4000	58.4000	-2.829%	12	453	+4.709%
2026-02-17	60.1200	60.3500	60.0200	60.1000	+2.298%	4	449	+1.747%
2026-02-11	58.7500	58.7500	58.7500	58.7500	-11.187%	1	450	+4.085%
2026-02-06	66.1500	66.1500	66.1500	66.1500	+26.000%	1	449	-7.559%
2026-02-02	52.5000	52.5500	52.5000	52.5000	-3.047%	15	450	+16.476%
2026-01-30	54.1500	54.1500	54.1500	54.1500	-1.938%	44	437	+12.927%
2026-01-29	51.9900	55.2200	51.9900	55.2200	+8.808%	21	399	+10.739%
2026-01-28	49.2000	50.7900	49.2000	50.7500	+3.424%	8	407	+20.493%
2026-01-23	49.0700	49.0700	49.0700	49.0700	+2.443%	1	403	+24.618%
2026-01-22	47.9000	47.9000	47.8500	47.9000	+1.076%	5	402	+27.662%
2026-01-20	45.6000	47.3900	45.6000	47.3900	+10.906%	4	400	+29.036%
2026-01-15	42.7300	42.7300	42.7300	42.7300	-0.973%	1	402	+43.108%
2026-01-14	43.1500	43.1500	43.1500	43.1500	+10.077%	1	401	+41.715%
2026-01-13	39.2000	39.2000	39.2000	39.2000	-2.802%	1	402	+55.995%
2026-01-09	40.4800	40.4800	40.3300	40.3300	-4.318%	2	401	+51.624%
2026-01-06	42.8100	42.8100	42.1500	42.1500	+6.844%	2	401	+45.077%
2025-12-31	39.4500	39.4500	39.4500	39.4500	-6.116%	1	399	+55.006%
2025-12-22	42.7500	42.7500	42.0200	42.0200	-2.934%	29	399	+45.526%
2025-12-19	44.1600	44.1600	42.8800	43.2900	-9.756%	102	372	+41.257%
2025-12-17	45.0500	47.9700	45.0500	47.9700	+9.097%	8	276	+27.476%
2025-12-16	43.9700	43.9700	43.9700	43.9700	-3.064%	1	275	+39.072%
2025-12-15	46.1000	46.1000	45.3600	45.3600	+5.268%	3	275	+34.810%
2025-12-12	43.0900	43.0900	43.0900	43.0900	+6.791%	1	273	+41.912%
2025-12-11	43.5000	43.5000	40.3500	40.3500	+12.867%	6	272	+51.549%
2025-12-10	35.7500	35.7500	35.7500	35.7500	-1.243%	1	271	+71.049%
2025-12-09	36.2000	36.2000	36.2000	36.2000	-2.083%	1	270	+68.923%
2025-12-08	36.1800	36.9700	36.1800	36.9700	-0.350%	3	271	+65.404%
2025-12-05	37.1000	37.1000	37.1000	37.1000	-11.116%	1	269	+64.825%
2025-11-24	43.6000	43.6000	41.7400	41.7400	+8.416%	2	270	+46.502%
2025-11-20	38.3800	38.5000	38.3800	38.5000	+4.905%	18	270	+58.831%
2025-11-17	36.7000	36.7000	36.7000	36.7000	+4.558%	1	252	+66.621%
2025-11-14	38.1000	38.1000	35.1000	35.1000	-0.679%	2	252	+74.217%
2025-11-13	35.3400	35.3400	35.3400	35.3400	+16.059%	1	254	+73.033%
2025-11-10	30.4500	30.4500	30.4500	30.4500	-3.670%	1	253	+100.821%
2025-11-07	31.6100	31.6100	31.6100	31.6100	+4.152%	5	253	+93.451%
2025-11-06	30.1300	30.3500	30.1300	30.3500	+5.749%	6	256	+101.483%
2025-11-05	28.7000	28.7000	28.7000	28.7000	-0.485%	4	254	+113.066%
2025-11-04	28.7200	28.8400	28.7200	28.8400	+3.592%	2	250	+112.032%
2025-10-31	27.7500	28.1100	27.7300	27.8400	+16.194%	18	249	+119.648%
2025-10-28	23.7400	23.9600	23.7400	23.9600	-1.399%	2	247	+155.217%
2025-10-27	24.2000	24.3000	24.2000	24.3000	-2.605%	2	247	+151.646%
2025-10-21	24.5500	24.9500	24.5500	24.9500	+12.236%	17	247	+145.090%
2025-10-01	22.2300	22.2300	22.2300	22.2300	+1.972%	1	230	+175.079%
2025-09-30	21.8000	21.8000	21.8000	21.8000	+3.810%	120	230	+180.505%
2025-09-25	22.4000	22.4000	21.0000	21.0000	+11.406%	2	110	+191.190%
2025-09-23	18.8500	18.8500	18.8500	18.8500	+10.557%	1	111	+224.403%
2025-09-22	17.0500	17.0500	17.0500	17.0500	-2.849%	1	111	+258.651%
2025-09-16	17.5500	17.5500	17.3300	17.5500	+11.712%	6	110	+248.433%
2025-09-11	15.0000	15.7100	15.0000	15.7100	+23.216%	3	104	+289.243%
2025-09-10	13.0000	13.0000	12.0000	12.7500	-46.089%	8	103	+379.608%
2025-09-09	23.6500	23.6500	23.6500	23.6500	-1.458%	1	105	+158.562%
2025-09-08	23.0900	24.0000	23.0900	24.0000	-13.917%	2	104	+154.792%
2025-09-02	27.8500	27.8800	27.8500	27.8800	+5.406%	2	102	+119.333%
2025-08-21	26.0500	26.4500	26.0500	26.4500	+14.502%	101	102	+131.191%
2025-07-18	23.1000	23.1000	23.1000	23.1000	-8.333%	1	2	+164.719%
2025-07-09	25.1000	25.2000	25.1000	25.2000	0.000%	2	1	+142.659%