Dark

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

EOD

Aug 26, 2026

65.00-2.256%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	65.0000	65.0000	65.0000	65.0000	-2.256%	1	1,967	0.000%
2026-08-21	66.5000	66.5000	66.5000	66.5000	-3.089%	1	1,968	-2.256%
2026-08-20	68.6200	68.6200	68.6200	68.6200	+6.553%	1	1,968	-5.275%
2026-08-14	64.4000	64.4000	64.4000	64.4000	-9.360%	1	1,968	+0.932%
2026-08-06	71.0500	71.0500	71.0500	71.0500	-0.476%	1,000	1,968	-8.515%
2026-08-05	71.5300	71.5300	71.3900	71.3900	-2.818%	2	968	-8.951%
2026-08-03	73.6000	73.6500	73.4500	73.4600	-13.587%	20	968	-11.516%
2026-07-29	85.0100	85.0100	85.0100	85.0100	+5.471%	5	959	-23.538%
2026-07-21	80.5500	81.1500	80.5300	80.6000	+3.933%	10	964	-19.355%
2026-07-14	78.5200	78.5200	77.5500	77.5500	+14.094%	2	973	-16.183%
2026-07-09	68.0200	68.0200	67.9700	67.9700	-1.947%	8	975	-4.370%
2026-07-07	69.3200	69.3200	69.3200	69.3200	+2.635%	3	983	-6.232%
2026-06-30	67.5400	67.5400	67.5400	67.5400	+1.549%	1	983	-3.761%
2026-06-29	66.5100	66.5100	66.5100	66.5100	+29.347%	1	982	-2.270%
2026-06-22	51.8000	51.8000	51.4200	51.4200	+6.021%	5	981	+26.410%
2026-06-15	48.4000	48.5500	48.4000	48.5000	-6.515%	317	785	+34.021%
2026-06-12	51.7500	51.8800	51.7000	51.8800	+19.484%	13	785	+25.289%
2026-06-08	43.4200	43.4200	43.4200	43.4200	+2.794%	1	785	+49.701%
2026-06-05	39.5300	42.2400	39.3200	42.2400	+6.131%	5	784	+53.883%
2026-06-04	39.8000	39.8000	39.8000	39.8000	+6.417%	1	785	+63.317%
2026-06-02	38.5500	38.7000	37.4000	37.4000	-1.708%	11	784	+73.797%
2026-06-01	38.5300	38.5400	37.9300	38.0500	-7.353%	52	785	+70.828%
2026-05-29	41.0700	41.0700	41.0700	41.0700	-6.786%	1	792	+58.266%
2026-05-28	44.5000	44.5000	44.0600	44.0600	-6.653%	2	791	+47.526%
2026-05-27	47.2000	47.2000	47.2000	47.2000	-1.110%	1	792	+37.712%
2026-05-26	47.7300	47.7300	47.7300	47.7300	+1.230%	1	792	+36.183%
2026-05-22	47.1000	47.1500	46.9200	47.1500	-1.771%	7	791	+37.858%
2026-05-21	48.0000	48.0000	48.0000	48.0000	+1.223%	1	791	+35.417%
2026-05-15	47.4200	47.4200	47.4200	47.4200	+1.651%	1	791	+37.073%
2026-05-13	46.6500	46.6500	46.6500	46.6500	-0.745%	1	792	+39.335%
2026-05-11	47.1000	47.1000	47.0000	47.0000	-2.083%	2	792	+38.298%
2026-05-08	48.0000	48.0000	48.0000	48.0000	-0.703%	1	792	+35.417%
2026-05-06	48.6000	48.6000	48.3400	48.3400	+2.742%	2	792	+34.464%
2026-04-22	47.3000	47.3900	47.0500	47.0500	-24.780%	4	791	+38.151%
2026-04-08	62.5500	62.5500	62.5500	62.5500	-4.795%	30	790	+3.917%
2026-03-31	65.7000	65.7000	65.7000	65.7000	+7.441%	1	790	-1.065%
2026-03-23	61.1500	61.1500	61.1500	61.1500	+2.773%	1	791	+6.296%
2026-03-17	59.5000	59.5000	59.5000	59.5000	-0.998%	1	792	+9.244%
2026-03-13	60.1000	60.1000	60.1000	60.1000	+4.033%	1	792	+8.153%
2026-03-11	57.7700	57.7700	57.7700	57.7700	-11.721%	1	791	+12.515%
2026-03-03	68.4000	68.4000	65.4400	65.4400	-1.742%	3	791	-0.672%
2026-02-26	66.5500	66.6000	66.5500	66.6000	-5.906%	2	790	-2.402%
2026-02-23	70.7800	70.7800	70.7800	70.7800	+11.289%	1	788	-8.166%
2026-02-20	63.6000	63.6000	63.6000	63.6000	+1.193%	1	789	+2.201%
2026-02-18	62.4700	62.8500	62.4700	62.8500	-1.288%	2	788	+3.421%
2026-02-17	63.6700	63.6700	63.6700	63.6700	-8.678%	1	790	+2.089%
2026-02-06	69.7200	70.0200	69.1500	69.7200	-4.428%	4	789	-6.770%
2026-02-05	70.3800	72.9500	69.8800	72.9500	+12.751%	3	789	-10.898%
2026-02-04	65.1500	65.7500	64.7000	64.7000	+2.099%	5	790	+0.464%
2026-02-03	63.3700	63.3700	63.3700	63.3700	+10.305%	1	790	+2.572%
2026-02-02	58.6100	58.6100	57.4500	57.4500	+2.297%	4	790	+13.142%
2026-01-29	57.3000	58.1000	55.7500	56.1600	+6.343%	147	790	+15.741%
2026-01-28	52.6000	52.8100	52.5700	52.8100	+4.844%	4	930	+23.083%
2026-01-20	48.5500	50.3700	48.2600	50.3700	+15.926%	975	930	+29.045%
2026-01-12	43.4500	43.4500	43.4500	43.4500	-1.474%	2	505	+49.597%
2026-01-09	44.1300	44.1300	44.1000	44.1000	+1.777%	96	507	+47.392%
2025-12-30	43.3300	43.3300	43.3300	43.3300	-2.738%	1	411	+50.012%
2025-12-29	44.5500	44.5500	44.5500	44.5500	-2.088%	2	411	+45.903%
2025-12-22	45.5000	45.5000	45.5000	45.5000	+0.132%	1	414	+42.857%
2025-12-19	45.4400	45.4400	45.4400	45.4400	-6.694%	1	414	+43.046%
2025-12-18	50.0200	50.0200	48.7000	48.7000	-5.161%	3	414	+33.470%
2025-12-17	50.4500	51.3500	50.4500	51.3500	+7.562%	2	412	+26.582%
2025-12-16	47.9700	47.9700	47.6900	47.7400	-3.828%	9	412	+36.154%
2025-12-15	48.3200	49.6400	48.3200	49.6400	+9.099%	4	408	+30.943%
2025-12-12	45.2300	47.0400	45.2300	45.5000	+5.324%	3	405	+42.857%
2025-12-11	45.7200	46.6700	43.0000	43.2000	+14.316%	8	402	+50.463%
2025-12-10	38.2500	38.2500	37.7900	37.7900	-22.878%	3	400	+72.003%
2025-11-25	49.0000	49.0000	49.0000	49.0000	+6.176%	1	397	+32.653%
2025-11-24	46.1500	46.1500	46.1500	46.1500	+0.282%	1	398	+40.845%
2025-11-21	46.0200	46.0200	46.0200	46.0200	+12.711%	2	397	+41.243%
2025-11-20	40.8300	40.8300	40.8300	40.8300	+6.885%	9	397	+59.197%
2025-11-18	38.1500	38.2000	38.1500	38.2000	+2.276%	12	397	+70.157%
2025-11-14	39.3500	39.3500	37.3500	37.3500	-2.302%	10	395	+74.029%
2025-11-13	38.2300	38.2300	38.2300	38.2300	+7.027%	1	392	+70.024%
2025-11-12	35.8500	35.8500	35.7200	35.7200	+0.056%	17	392	+81.971%
2025-11-11	32.8500	35.7000	32.8500	35.7000	+8.974%	17	381	+82.073%
2025-11-06	33.0000	33.0000	32.7600	32.7600	+4.832%	27	381	+98.413%
2025-11-04	30.8700	31.2500	30.8700	31.2500	+4.515%	3	382	+108.000%
2025-10-31	29.6900	29.9000	29.6900	29.9000	+17.163%	2	382	+117.391%
2025-10-28	25.4000	25.5200	25.4000	25.5200	-1.085%	2	382	+154.702%
2025-10-27	25.8000	25.8000	25.8000	25.8000	-0.386%	1	381	+151.938%
2025-10-23	25.9500	25.9500	25.9000	25.9000	+2.049%	5	381	+150.965%
2025-10-17	25.9000	25.9300	25.3800	25.3800	+15.364%	11	377	+156.107%
2025-10-15	22.0000	22.0000	22.0000	22.0000	-0.901%	1	377	+195.455%
2025-10-13	22.0300	23.8600	21.1000	22.2000	-0.760%	19	376	+192.793%
2025-10-08	22.3200	22.5000	22.1500	22.3700	-9.616%	216	374	+190.568%
2025-10-07	24.7500	24.7500	24.7500	24.7500	+8.315%	1	271	+162.626%
2025-10-02	22.8500	22.8500	22.8500	22.8500	-6.352%	2	270	+184.464%
2025-09-30	24.4000	24.4000	24.4000	24.4000	+2.521%	85	270	+166.393%
2025-09-29	23.8000	23.8000	23.8000	23.8000	-0.626%	1	185	+173.109%
2025-09-26	23.9500	23.9500	23.9500	23.9500	+9.361%	1	184	+171.399%
2025-09-24	21.9000	21.9000	21.9000	21.9000	+15.263%	1	184	+196.804%
2025-09-16	18.5000	19.0000	18.5000	19.0000	+2.703%	3	185	+242.105%
2025-09-15	18.5000	18.5000	18.5000	18.5000	-3.596%	1	182	+251.351%
2025-09-12	18.4000	19.5900	18.4000	19.1900	+8.418%	6	181	+238.718%
2025-09-11	16.2500	18.0800	16.1600	17.7000	+26.429%	11	180	+267.232%
2025-09-10	14.6000	14.6500	13.0000	14.0000	-44.708%	147	181	+364.286%
2025-09-09	26.3500	26.3500	25.1500	25.3200	-2.164%	30	47	+156.714%
2025-09-08	25.4800	25.8800	25.4800	25.8800	-12.122%	2	27	+151.159%
2025-09-04	29.4500	29.4500	29.4500	29.4500	-1.768%	2	25	+120.713%
2025-09-02	30.0600	30.0600	29.9800	29.9800	+9.018%	5	23	+116.811%
2025-08-26	27.5000	27.5000	27.5000	27.5000	+3.852%	1	20	+136.364%
2025-08-13	26.4800	26.4800	26.4800	26.4800	+6.345%	1	20	+145.468%
2025-08-04	24.9000	24.9000	24.9000	24.9000	+8.686%	2	20	+161.044%
2025-07-31	22.9100	22.9100	22.9100	22.9100	-4.382%	1	20	+183.719%
2025-07-29	23.9600	23.9600	23.9600	23.9600	-2.004%	15	19	+171.285%
2025-07-24	24.4500	24.4500	24.4500	24.4500	-5.598%	2	4	+165.849%
2025-07-10	25.9000	25.9000	25.9000	25.9000	-1.446%	2	2	+150.965%
2025-07-08	26.2800	26.2800	26.2800	26.2800	-1.203%	2	2	+147.336%
2025-07-03	26.9100	26.9100	26.6000	26.6000	0.000%	8	0	+144.361%