Dark

ORCL20271217P200
ORCL Dec 17 2027 200.00 Put (ORCL271217P00200000)
option OPRA

EOD

Aug 27, 2026

70.14-5.242%(-3.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	70.1400	70.1400	70.1400	70.1400	-5.242%	1	1,801	0.000%
2026-08-19	74.0200	74.0200	74.0200	74.0200	+5.743%	1	1,800	-5.242%
2026-08-13	70.0000	70.0000	70.0000	70.0000	-2.098%	1	1,800	+0.200%
2026-08-12	71.5000	71.5000	71.5000	71.5000	-7.119%	1	1,801	-1.902%
2026-08-07	76.9800	76.9800	76.9800	76.9800	-0.272%	1	1,802	-8.885%
2026-08-04	78.3000	78.3000	77.1900	77.1900	-12.523%	3	1,802	-9.133%
2026-07-30	88.2400	88.2400	88.2400	88.2400	-7.213%	1	1,802	-20.512%
2026-07-29	95.1000	95.1000	95.1000	95.1000	+0.977%	2	1,802	-26.246%
2026-07-24	94.0000	94.1800	94.0000	94.1800	+3.780%	6	1,804	-25.526%
2026-07-23	91.7000	91.7000	90.7500	90.7500	+1.738%	2	1,809	-22.711%
2026-07-21	89.5000	89.5000	89.2000	89.2000	-1.098%	12	1,809	-21.368%
2026-07-20	91.1500	91.1500	90.1700	90.1900	+4.994%	17	1,806	-22.231%
2026-07-14	85.7500	85.9000	85.7500	85.9000	+2.727%	20	1,806	-18.347%
2026-07-13	80.3000	83.6200	80.3000	83.6200	+11.389%	2	1,806	-16.121%
2026-07-09	75.0700	75.0700	75.0700	75.0700	-0.319%	22	1,806	-6.567%
2026-07-02	75.0400	75.3400	74.9300	75.3100	+2.268%	7	1,802	-6.865%
2026-06-29	73.4700	73.6400	73.4700	73.6400	+3.210%	2	1,802	-4.753%
2026-06-25	71.3500	71.3500	71.3500	71.3500	+9.651%	11	1,803	-1.696%
2026-06-24	65.0700	65.0700	65.0700	65.0700	+12.093%	1	1,803	+7.792%
2026-06-22	58.0500	58.0500	58.0500	58.0500	-0.888%	1	1,802	+20.827%
2026-06-12	58.4000	58.5700	58.4000	58.5700	-2.383%	4	1,802	+19.754%
2026-06-11	59.5300	60.2500	59.5300	60.0000	+16.845%	16	1,802	+16.900%
2026-06-10	51.3500	51.3500	51.3500	51.3500	+12.932%	5	1,808	+36.592%
2026-06-05	44.7500	45.5000	44.7500	45.4700	+4.818%	8	1,808	+54.256%
2026-06-04	43.6100	44.0400	43.3800	43.3800	-0.550%	34	1,808	+61.687%
2026-06-02	42.9000	43.6200	42.0800	43.6200	+0.949%	12	1,812	+60.798%
2026-06-01	44.5000	44.5000	43.0500	43.2100	-14.520%	87	1,817	+62.324%
2026-05-28	51.5600	51.5600	50.5500	50.5500	-6.041%	26	1,851	+38.754%
2026-05-27	53.8500	53.8500	53.7800	53.8000	+1.894%	60	1,842	+30.372%
2026-05-22	52.9500	52.9500	52.8000	52.8000	-0.415%	12	1,827	+32.841%
2026-05-11	52.9100	53.0200	52.9100	53.0200	+0.170%	2	1,828	+32.290%
2026-05-07	52.3400	53.7000	52.3400	52.9300	-6.567%	4	1,827	+32.515%
2026-04-24	56.6500	56.6500	56.6500	56.6500	+1.161%	12	1,827	+23.813%
2026-04-23	51.3000	56.5700	51.3000	56.0000	+5.980%	18	1,831	+25.250%
2026-04-22	53.5600	53.5600	52.6700	52.8400	-2.957%	9	1,821	+32.740%
2026-04-21	54.8900	55.3500	54.4500	54.4500	-3.917%	217	1,671	+28.815%
2026-04-16	56.5000	56.7500	56.5000	56.6700	-5.550%	3	1,671	+23.769%
2026-04-15	60.0000	60.0000	60.0000	60.0000	-6.177%	6	1,672	+16.900%
2026-04-14	63.0000	63.9500	63.0000	63.9500	-15.744%	2	1,672	+9.679%
2026-04-09	75.6000	75.9000	75.6000	75.9000	+4.560%	7	1,672	-7.589%
2026-04-08	72.6600	72.9700	72.5500	72.5900	-1.036%	5	1,672	-3.375%
2026-04-07	73.3500	73.3500	73.3500	73.3500	-5.257%	1	1,668	-4.376%
2026-03-30	77.4200	77.4200	77.4200	77.4200	+8.053%	1	1,667	-9.403%
2026-03-25	69.7000	71.6500	69.6000	71.6500	+1.631%	58	1,666	-2.107%
2026-03-24	70.5000	70.5000	70.5000	70.5000	+1.293%	2	1,623	-0.511%
2026-03-23	69.6000	69.6000	69.6000	69.6000	+4.192%	2	1,623	+0.776%
2026-03-19	66.8000	66.8000	66.8000	66.8000	-0.447%	2	1,624	+5.000%
2026-03-17	67.1000	67.1000	67.1000	67.1000	+1.130%	2	1,625	+4.531%
2026-03-13	66.7000	66.7000	66.3500	66.3500	+0.867%	6	1,625	+5.712%
2026-03-12	62.5700	65.7800	62.5000	65.7800	+1.748%	13	1,626	+6.628%
2026-03-11	64.3000	64.6500	64.1800	64.6500	-9.148%	4	1,635	+8.492%
2026-03-10	71.1500	71.1600	71.1500	71.1600	-1.983%	2	1,636	-1.433%
2026-03-09	74.3500	74.3500	72.6000	72.6000	+4.853%	27	1,634	-3.388%
2026-03-06	69.2400	69.2400	69.2400	69.2400	-2.203%	1	1,627	+1.300%
2026-03-05	70.8000	70.8000	70.8000	70.8000	-2.560%	1	1,627	-0.932%
2026-03-03	72.6600	72.6600	72.6600	72.6600	-6.330%	2	1,626	-3.468%
2026-02-23	77.5700	77.5700	77.5700	77.5700	+15.311%	1	1,624	-9.578%
2026-02-13	67.4000	67.4000	67.2700	67.2700	-2.578%	2	1,626	+4.266%
2026-02-11	69.0500	69.0500	69.0500	69.0500	+3.694%	2	1,626	+1.579%
2026-02-10	66.5900	66.5900	66.5900	66.5900	-12.312%	6	1,626	+5.331%
2026-02-06	75.8100	75.9400	75.8100	75.9400	+1.538%	2	1,626	-7.638%
2026-02-04	72.2500	74.7900	72.2500	74.7900	+6.463%	41	1,656	-6.217%
2026-02-03	69.2500	70.2500	68.9500	70.2500	+9.407%	6	1,626	-0.157%
2026-01-30	64.0300	64.2100	64.0300	64.2100	+1.711%	11	1,623	+9.235%
2026-01-29	64.3500	64.3500	63.1300	63.1300	+5.217%	103	1,633	+11.104%
2026-01-28	60.0000	60.0000	60.0000	60.0000	+2.215%	5	1,533	+16.900%
2026-01-27	58.7000	58.7000	58.7000	58.7000	-3.533%	1	1,538	+19.489%
2026-01-21	60.0000	60.8500	60.0000	60.8500	+10.236%	10	1,537	+15.267%
2026-01-20	54.6000	55.2000	54.6000	55.2000	+7.184%	3	1,528	+27.065%
2026-01-15	51.5000	51.5000	51.5000	51.5000	+4.569%	1	1,527	+36.194%
2026-01-14	49.2500	49.2500	49.2500	49.2500	+2.497%	1	1,527	+42.416%
2026-01-13	48.2500	48.4000	48.0500	48.0500	+4.230%	4	1,526	+45.973%
2026-01-12	47.2500	47.2500	46.1000	46.1000	-5.475%	21	1,524	+52.148%
2026-01-09	51.4500	51.4500	48.4600	48.7700	-7.633%	3	1,505	+43.818%
2026-01-08	53.0000	53.0000	52.8000	52.8000	+4.554%	2	1,503	+32.841%
2026-01-07	51.0000	51.0000	50.5000	50.5000	+1.223%	10	1,502	+38.891%
2025-12-31	49.6400	49.8900	49.2000	49.8900	+0.585%	14	1,485	+40.589%
2025-12-30	49.6000	49.6000	49.6000	49.6000	-2.745%	1	1,485	+41.411%
2025-12-29	50.1700	51.0000	50.1600	51.0000	-0.254%	9	1,486	+37.529%
2025-12-22	51.1300	51.1300	51.1300	51.1300	-0.718%	9	1,494	+37.180%
2025-12-19	51.5000	51.5000	51.5000	51.5000	-8.769%	8	1,494	+36.194%
2025-12-18	56.0100	56.4500	56.0100	56.4500	+7.217%	2	1,502	+24.252%
2025-12-16	52.6500	52.6500	52.6500	52.6500	-6.781%	2	1,502	+33.219%
2025-12-15	56.4800	56.4800	56.4800	56.4800	+8.825%	8	1,502	+24.186%
2025-12-12	51.9000	51.9000	51.9000	51.9000	+2.671%	1	1,510	+35.145%
2025-12-11	50.6400	52.2800	50.5500	50.5500	+16.153%	6	1,509	+38.754%
2025-12-10	43.5200	43.5200	43.5200	43.5200	+0.834%	1	1,506	+61.167%
2025-12-09	43.1600	43.1600	43.1600	43.1600	-1.909%	1	1,505	+62.512%
2025-12-08	42.5300	44.0000	42.5300	44.0000	-3.593%	7	1,505	+59.409%
2025-12-04	47.5600	47.5600	45.6400	45.6400	-4.218%	3	1,498	+53.681%
2025-12-03	48.0000	48.0000	47.6500	47.6500	-6.201%	30	1,497	+47.198%
2025-11-28	50.1000	50.8000	50.1000	50.8000	+5.438%	2	1,475	+38.071%
2025-11-26	48.2500	48.2500	48.1800	48.1800	-12.559%	4	1,472	+45.579%
2025-11-25	55.1000	55.1000	55.1000	55.1000	+8.786%	1	1,472	+27.296%
2025-11-24	50.2700	50.6500	50.2700	50.6500	+0.277%	201	1,472	+38.480%
2025-11-21	49.6700	54.0500	49.6700	50.5100	+9.804%	21	1,271	+38.864%
2025-11-20	40.3400	46.1400	40.3400	46.0000	+7.981%	28	1,267	+52.478%
2025-11-19	43.2000	43.2000	42.6000	42.6000	-3.664%	3	1,258	+64.648%
2025-11-18	44.2200	44.2200	44.2200	44.2200	-1.140%	1	1,255	+58.616%
2025-11-17	44.7500	44.7500	44.7300	44.7300	+7.061%	6	1,255	+56.808%
2025-11-14	41.7800	41.7800	41.7800	41.7800	-6.407%	1	1,249	+67.879%
2025-11-13	44.2000	44.6900	44.2000	44.6400	+8.323%	12	1,249	+57.124%
2025-11-12	39.0000	41.2100	39.0000	41.2100	+2.005%	2	1,242	+70.201%
2025-11-11	40.4000	40.5000	40.4000	40.4000	+7.590%	14	1,233	+73.614%
2025-11-10	35.7500	38.0000	35.7500	37.5500	-2.061%	153	1,233	+86.791%
2025-11-07	38.4000	39.4000	38.3400	38.3400	+6.205%	65	1,135	+82.942%
2025-11-06	37.4300	37.4300	36.1000	36.1000	+3.143%	25	1,136	+94.294%
2025-11-04	35.1300	35.2900	35.0000	35.0000	+3.550%	4	1,136	+100.400%
2025-11-03	34.3000	34.6800	33.5800	33.8000	-0.471%	31	1,152	+107.515%
2025-10-31	34.0200	34.4000	33.8300	33.9600	+1.222%	34	1,152	+106.537%
2025-10-30	33.0000	33.7000	32.9900	33.5500	+8.226%	8	1,152	+109.061%
2025-10-29	31.3000	31.3000	31.0000	31.0000	+6.897%	2	1,150	+126.258%
2025-10-28	29.0000	29.0000	29.0000	29.0000	-2.192%	1	1,149	+141.862%
2025-10-23	29.6500	29.6500	29.6500	29.6500	-3.577%	6	1,149	+136.560%
2025-10-22	30.6000	30.7500	30.6000	30.7500	+0.985%	6	1,149	+128.098%
2025-10-21	30.6500	30.7700	30.4500	30.4500	-0.327%	14	1,145	+130.345%
2025-10-20	30.5000	30.5500	30.5000	30.5500	+5.600%	2	1,132	+129.591%
2025-10-17	29.3100	29.3500	28.7100	28.9300	+15.259%	20	1,131	+142.447%
2025-10-13	25.1000	25.1000	25.1000	25.1000	-6.934%	1	1,116	+179.442%
2025-10-07	25.6900	28.3700	25.6900	26.9700	+1.774%	11	1,116	+160.067%
2025-10-03	26.5000	26.5000	26.5000	26.5000	+1.533%	1	1,109	+164.679%
2025-10-02	26.2500	26.2500	26.1000	26.1000	+0.038%	2	1,108	+168.736%
2025-10-01	26.0600	26.0900	26.0500	26.0900	-3.442%	6	1,106	+168.839%
2025-09-29	27.0200	27.0200	27.0200	27.0200	-1.387%	1	1,105	+159.585%
2025-09-26	27.4700	27.4700	27.4000	27.4000	+7.451%	12	1,104	+155.985%
2025-09-25	25.5000	25.5000	25.5000	25.5000	+8.742%	1	1,093	+175.059%
2025-09-23	21.9500	23.4500	21.9500	23.4500	+12.470%	3	1,093	+199.104%
2025-09-22	21.5400	21.5400	20.7000	20.8500	-5.227%	10	1,092	+236.403%
2025-09-19	22.0000	22.3000	22.0000	22.0000	-2.222%	12	1,093	+218.818%
2025-09-18	22.6000	23.8500	22.5000	22.5000	+7.143%	4	1,082	+211.733%
2025-09-16	20.4300	21.0000	20.4300	21.0000	-3.002%	8	1,081	+234.000%
2025-09-15	21.6400	21.8200	21.6400	21.6500	-2.697%	4	1,077	+223.972%
2025-09-12	21.1500	22.6000	21.0800	22.2500	+8.908%	18	1,075	+215.236%
2025-09-11	19.0000	20.4300	18.6000	20.4300	+17.414%	42	1,059	+243.319%
2025-09-10	16.0000	17.6000	15.2000	17.4000	-40.206%	367	1,034	+303.103%
2025-09-09	29.1000	29.1000	29.1000	29.1000	-1.954%	2	1,026	+141.031%
2025-09-08	29.5000	29.8800	29.5000	29.6800	-4.811%	6	1,026	+136.321%
2025-09-05	31.1800	31.1800	31.1800	31.1800	-8.697%	4	1,025	+124.952%
2025-09-04	34.1500	34.1500	34.1500	34.1500	+0.441%	10	1,025	+105.388%
2025-09-02	34.0000	34.0000	34.0000	34.0000	+1.614%	5	1,015	+106.294%
2025-08-29	33.7500	33.9600	32.7500	33.4600	+5.386%	357	663	+109.623%
2025-08-26	31.7500	31.7500	31.7500	31.7500	+0.443%	2	663	+120.913%
2025-08-22	31.6100	31.6100	31.6100	31.6100	-2.408%	1	662	+121.892%
2025-08-20	31.6000	32.3900	31.6000	32.3900	0.000%	2	661	+116.548%
2025-08-19	32.2000	32.3900	32.2000	32.3900	+12.231%	6	660	+116.548%
2025-08-15	28.0500	28.9000	28.0500	28.8600	+1.263%	4	654	+143.035%
2025-08-14	28.5000	28.5000	28.5000	28.5000	+4.587%	48	654	+146.105%
2025-08-12	27.2500	27.2500	27.2500	27.2500	-6.034%	2	645	+157.394%
2025-08-08	29.0000	29.0000	29.0000	29.0000	-3.333%	20	643	+141.862%
2025-08-07	29.7500	30.0000	29.6000	30.0000	+7.143%	12	643	+133.800%
2025-08-06	27.8000	28.0500	27.8000	28.0000	-0.709%	4	633	+150.500%
2025-08-04	29.0000	29.0000	28.2000	28.2000	-4.922%	39	631	+148.723%
2025-08-01	29.6600	29.6600	29.6600	29.6600	+11.925%	1	612	+136.480%
2025-07-31	26.4700	26.5000	26.3000	26.5000	-7.018%	11	611	+164.679%
2025-07-30	28.5000	28.5000	28.5000	28.5000	+1.064%	1	607	+146.105%
2025-07-29	27.3900	28.2000	27.3900	28.2000	-1.913%	16	606	+148.723%
2025-07-28	28.7500	28.7500	28.7500	28.7500	-0.347%	10	606	+143.965%
2025-07-25	29.4500	29.4500	28.8500	28.8500	-1.199%	6	606	+143.120%
2025-07-24	29.4500	29.5500	29.1000	29.2000	-2.013%	88	603	+140.205%
2025-07-23	29.7000	30.0000	29.6000	29.8000	-5.397%	68	562	+135.369%
2025-07-22	31.3000	31.5000	31.3000	31.5000	+7.656%	2	530	+122.667%
2025-07-18	29.0000	29.2600	28.9400	29.2600	+3.028%	10	529	+139.713%
2025-07-17	28.5000	28.9000	28.0000	28.4000	-4.538%	17	527	+146.972%
2025-07-16	29.7500	29.7500	29.7500	29.7500	-6.593%	16	517	+135.765%
2025-07-14	31.8000	31.9000	31.8000	31.8500	+2.742%	527	501	+120.220%
2025-07-11	31.0500	31.0500	31.0000	31.0000	+1.639%	12	21	+126.258%
2025-07-09	30.5000	30.5000	30.5000	30.5000	0.000%	10	10	+129.967%