Dark

ORCL20271217P190
ORCL Dec 17 2027 190.00 Put (ORCL271217P00190000)
option OPRA

EOD

Jun 30, 2026

67.54+1.549%(+1.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	67.5400	67.5400	67.5400	67.5400	+1.549%	1	983	0.000%
2026-06-29	66.5100	66.5100	66.5100	66.5100	+29.347%	1	982	+1.549%
2026-06-22	51.8000	51.8000	51.4200	51.4200	+6.021%	5	981	+31.350%
2026-06-15	48.4000	48.5500	48.4000	48.5000	-6.515%	317	785	+39.258%
2026-06-12	51.7500	51.8800	51.7000	51.8800	+19.484%	13	785	+30.185%
2026-06-08	43.4200	43.4200	43.4200	43.4200	+2.794%	1	785	+55.550%
2026-06-05	39.5300	42.2400	39.3200	42.2400	+6.131%	5	784	+59.896%
2026-06-04	39.8000	39.8000	39.8000	39.8000	+6.417%	1	785	+69.698%
2026-06-02	38.5500	38.7000	37.4000	37.4000	-1.708%	11	784	+80.588%
2026-06-01	38.5300	38.5400	37.9300	38.0500	-7.353%	52	785	+77.503%
2026-05-29	41.0700	41.0700	41.0700	41.0700	-6.786%	1	792	+64.451%
2026-05-28	44.5000	44.5000	44.0600	44.0600	-6.653%	2	791	+53.291%
2026-05-27	47.2000	47.2000	47.2000	47.2000	-1.110%	1	792	+43.093%
2026-05-26	47.7300	47.7300	47.7300	47.7300	+1.230%	1	792	+41.504%
2026-05-22	47.1000	47.1500	46.9200	47.1500	-1.771%	7	791	+43.245%
2026-05-21	48.0000	48.0000	48.0000	48.0000	+1.223%	1	791	+40.708%
2026-05-15	47.4200	47.4200	47.4200	47.4200	+1.651%	1	791	+42.429%
2026-05-13	46.6500	46.6500	46.6500	46.6500	-0.745%	1	792	+44.780%
2026-05-11	47.1000	47.1000	47.0000	47.0000	-2.083%	2	792	+43.702%
2026-05-08	48.0000	48.0000	48.0000	48.0000	-0.703%	1	792	+40.708%
2026-05-06	48.6000	48.6000	48.3400	48.3400	+2.742%	2	792	+39.719%
2026-04-22	47.3000	47.3900	47.0500	47.0500	-24.780%	4	791	+43.549%
2026-04-08	62.5500	62.5500	62.5500	62.5500	-4.795%	30	790	+7.978%
2026-03-31	65.7000	65.7000	65.7000	65.7000	+7.441%	1	790	+2.801%
2026-03-23	61.1500	61.1500	61.1500	61.1500	+2.773%	1	791	+10.450%
2026-03-17	59.5000	59.5000	59.5000	59.5000	-0.998%	1	792	+13.513%
2026-03-13	60.1000	60.1000	60.1000	60.1000	+4.033%	1	792	+12.379%
2026-03-11	57.7700	57.7700	57.7700	57.7700	-11.721%	1	791	+16.912%
2026-03-03	68.4000	68.4000	65.4400	65.4400	-1.742%	3	791	+3.209%
2026-02-26	66.5500	66.6000	66.5500	66.6000	-5.906%	2	790	+1.411%
2026-02-23	70.7800	70.7800	70.7800	70.7800	+11.289%	1	788	-4.578%
2026-02-20	63.6000	63.6000	63.6000	63.6000	+1.193%	1	789	+6.195%
2026-02-18	62.4700	62.8500	62.4700	62.8500	-1.288%	2	788	+7.462%
2026-02-17	63.6700	63.6700	63.6700	63.6700	-8.678%	1	790	+6.078%
2026-02-06	69.7200	70.0200	69.1500	69.7200	-4.428%	4	789	-3.127%
2026-02-05	70.3800	72.9500	69.8800	72.9500	+12.751%	3	789	-7.416%
2026-02-04	65.1500	65.7500	64.7000	64.7000	+2.099%	5	790	+4.389%
2026-02-03	63.3700	63.3700	63.3700	63.3700	+10.305%	1	790	+6.580%
2026-02-02	58.6100	58.6100	57.4500	57.4500	+2.297%	4	790	+17.563%
2026-01-29	57.3000	58.1000	55.7500	56.1600	+6.343%	147	790	+20.264%
2026-01-28	52.6000	52.8100	52.5700	52.8100	+4.844%	4	930	+27.892%
2026-01-20	48.5500	50.3700	48.2600	50.3700	+15.926%	975	930	+34.088%
2026-01-12	43.4500	43.4500	43.4500	43.4500	-1.474%	2	505	+55.443%
2026-01-09	44.1300	44.1300	44.1000	44.1000	+1.777%	96	507	+53.152%
2025-12-30	43.3300	43.3300	43.3300	43.3300	-2.738%	1	411	+55.874%
2025-12-29	44.5500	44.5500	44.5500	44.5500	-2.088%	2	411	+51.605%
2025-12-22	45.5000	45.5000	45.5000	45.5000	+0.132%	1	414	+48.440%
2025-12-19	45.4400	45.4400	45.4400	45.4400	-6.694%	1	414	+48.636%
2025-12-18	50.0200	50.0200	48.7000	48.7000	-5.161%	3	414	+38.686%
2025-12-17	50.4500	51.3500	50.4500	51.3500	+7.562%	2	412	+31.529%
2025-12-16	47.9700	47.9700	47.6900	47.7400	-3.828%	9	412	+41.475%
2025-12-15	48.3200	49.6400	48.3200	49.6400	+9.099%	4	408	+36.060%
2025-12-12	45.2300	47.0400	45.2300	45.5000	+5.324%	3	405	+48.440%
2025-12-11	45.7200	46.6700	43.0000	43.2000	+14.316%	8	402	+56.343%
2025-12-10	38.2500	38.2500	37.7900	37.7900	-22.878%	3	400	+78.725%
2025-11-25	49.0000	49.0000	49.0000	49.0000	+6.176%	1	397	+37.837%
2025-11-24	46.1500	46.1500	46.1500	46.1500	+0.282%	1	398	+46.349%
2025-11-21	46.0200	46.0200	46.0200	46.0200	+12.711%	2	397	+46.762%
2025-11-20	40.8300	40.8300	40.8300	40.8300	+6.885%	9	397	+65.418%
2025-11-18	38.1500	38.2000	38.1500	38.2000	+2.276%	12	397	+76.806%
2025-11-14	39.3500	39.3500	37.3500	37.3500	-2.302%	10	395	+80.830%
2025-11-13	38.2300	38.2300	38.2300	38.2300	+7.027%	1	392	+76.668%
2025-11-12	35.8500	35.8500	35.7200	35.7200	+0.056%	17	392	+89.082%
2025-11-11	32.8500	35.7000	32.8500	35.7000	+8.974%	17	381	+89.188%
2025-11-06	33.0000	33.0000	32.7600	32.7600	+4.832%	27	381	+106.166%
2025-11-04	30.8700	31.2500	30.8700	31.2500	+4.515%	3	382	+116.128%
2025-10-31	29.6900	29.9000	29.6900	29.9000	+17.163%	2	382	+125.886%
2025-10-28	25.4000	25.5200	25.4000	25.5200	-1.085%	2	382	+164.655%
2025-10-27	25.8000	25.8000	25.8000	25.8000	-0.386%	1	381	+161.783%
2025-10-23	25.9500	25.9500	25.9000	25.9000	+2.049%	5	381	+160.772%
2025-10-17	25.9000	25.9300	25.3800	25.3800	+15.364%	11	377	+166.115%
2025-10-15	22.0000	22.0000	22.0000	22.0000	-0.901%	1	377	+207.000%
2025-10-13	22.0300	23.8600	21.1000	22.2000	-0.760%	19	376	+204.234%
2025-10-08	22.3200	22.5000	22.1500	22.3700	-9.616%	216	374	+201.922%
2025-10-07	24.7500	24.7500	24.7500	24.7500	+8.315%	1	271	+172.889%
2025-10-02	22.8500	22.8500	22.8500	22.8500	-6.352%	2	270	+195.580%
2025-09-30	24.4000	24.4000	24.4000	24.4000	+2.521%	85	270	+176.803%
2025-09-29	23.8000	23.8000	23.8000	23.8000	-0.626%	1	185	+183.782%
2025-09-26	23.9500	23.9500	23.9500	23.9500	+9.361%	1	184	+182.004%
2025-09-24	21.9000	21.9000	21.9000	21.9000	+15.263%	1	184	+208.402%
2025-09-16	18.5000	19.0000	18.5000	19.0000	+2.703%	3	185	+255.474%
2025-09-15	18.5000	18.5000	18.5000	18.5000	-3.596%	1	182	+265.081%
2025-09-12	18.4000	19.5900	18.4000	19.1900	+8.418%	6	181	+251.954%
2025-09-11	16.2500	18.0800	16.1600	17.7000	+26.429%	11	180	+281.582%
2025-09-10	14.6000	14.6500	13.0000	14.0000	-44.708%	147	181	+382.429%
2025-09-09	26.3500	26.3500	25.1500	25.3200	-2.164%	30	47	+166.746%
2025-09-08	25.4800	25.8800	25.4800	25.8800	-12.122%	2	27	+160.974%
2025-09-04	29.4500	29.4500	29.4500	29.4500	-1.768%	2	25	+129.338%
2025-09-02	30.0600	30.0600	29.9800	29.9800	+9.018%	5	23	+125.284%
2025-08-26	27.5000	27.5000	27.5000	27.5000	+3.852%	1	20	+145.600%
2025-08-13	26.4800	26.4800	26.4800	26.4800	+6.345%	1	20	+155.060%
2025-08-04	24.9000	24.9000	24.9000	24.9000	+8.686%	2	20	+171.245%
2025-07-31	22.9100	22.9100	22.9100	22.9100	-4.382%	1	20	+194.806%
2025-07-29	23.9600	23.9600	23.9600	23.9600	-2.004%	15	19	+181.886%
2025-07-24	24.4500	24.4500	24.4500	24.4500	-5.598%	2	4	+176.237%
2025-07-10	25.9000	25.9000	25.9000	25.9000	-1.446%	2	2	+160.772%
2025-07-08	26.2800	26.2800	26.2800	26.2800	-1.203%	2	2	+157.002%
2025-07-03	26.9100	26.9100	26.6000	26.6000	0.000%	8	0	+153.910%