Dark

ORCL20271217P210
ORCL Dec 17 2027 210.00 Put (ORCL271217P00210000)
option OPRA

Inactive

Aug 10, 2026

81.55-6.070%(-5.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	81.5500	81.5500	81.5500	81.5500	-6.070%	1	702	0.000%
2026-08-04	86.8200	86.8200	86.8200	86.8200	-2.241%	1	703	-6.070%
2026-08-03	88.8100	88.8100	88.8100	88.8100	-8.688%	21	703	-8.175%
2026-07-30	97.2600	97.2600	97.2600	97.2600	-2.691%	83	714	-16.153%
2026-07-23	99.9500	99.9500	99.9500	99.9500	+3.877%	1	714	-18.409%
2026-07-22	96.2200	96.2200	96.2200	96.2200	-2.631%	1	715	-15.246%
2026-07-20	99.0100	99.0100	98.8200	98.8200	+16.533%	25	716	-17.476%
2026-07-06	84.8000	84.8000	84.8000	84.8000	+2.477%	1	723	-3.833%
2026-06-30	82.7500	82.7500	82.7500	82.7500	+12.203%	1	722	-1.450%
2026-06-24	71.8700	73.7500	71.8700	73.7500	+6.729%	2	723	+10.576%
2026-06-23	69.3000	69.3000	69.1000	69.1000	+6.357%	5	722	+18.017%
2026-06-12	64.6000	65.3000	64.2000	64.9700	-2.477%	200	637	+25.519%
2026-06-11	66.8000	66.8000	66.6200	66.6200	+17.912%	6	637	+22.411%
2026-06-10	56.5000	56.5000	56.5000	56.5000	+5.509%	30	637	+44.336%
2026-06-05	51.0500	54.1600	50.9800	53.5500	+11.400%	47	607	+52.288%
2026-06-04	48.9800	49.7000	48.0700	48.0700	+0.987%	34	607	+69.648%
2026-06-02	46.5000	48.9000	46.5000	47.6000	+1.493%	180	606	+71.324%
2026-06-01	49.1000	49.1000	46.9000	46.9000	-15.526%	108	512	+73.881%
2026-05-28	55.5200	55.5200	55.5200	55.5200	-6.327%	1	508	+46.884%
2026-05-26	59.2700	59.2700	59.2700	59.2700	+0.220%	1	507	+37.591%
2026-05-22	58.9300	59.1400	58.9300	59.1400	-0.219%	2	507	+37.893%
2026-05-14	59.2700	59.2700	59.2700	59.2700	-1.332%	6	507	+37.591%
2026-05-13	60.8700	60.8700	60.0700	60.0700	+0.569%	6	506	+35.758%
2026-05-11	59.7300	59.7300	59.7300	59.7300	-0.682%	1	506	+36.531%
2026-05-06	60.1500	60.1500	60.1400	60.1400	-3.467%	2	506	+35.600%
2026-05-04	62.3000	62.3000	62.3000	62.3000	+1.797%	5	504	+30.899%
2026-04-21	61.4500	61.4500	61.2000	61.2000	-17.297%	2	509	+33.252%
2026-04-13	74.8100	74.8200	74.0000	74.0000	-7.094%	5	509	+10.203%
2026-04-02	79.6500	79.6500	79.6500	79.6500	-2.937%	1	512	+2.385%
2026-03-31	82.0600	82.0600	82.0600	82.0600	+13.657%	1	512	-0.621%
2026-03-13	72.2000	72.2000	72.2000	72.2000	-0.537%	1	513	+12.950%
2026-03-12	69.9000	72.5900	69.5100	72.5900	+3.774%	7	512	+12.343%
2026-03-11	68.5100	69.9500	68.5000	69.9500	-8.322%	3	512	+16.583%
2026-02-19	76.3000	76.3000	76.3000	76.3000	+2.969%	1	509	+6.881%
2026-02-13	74.1000	74.1000	74.1000	74.1000	-3.010%	1	507	+10.054%
2026-02-11	76.4000	76.4000	76.4000	76.4000	+3.313%	6	507	+6.741%
2026-02-10	73.4000	73.9500	73.4000	73.9500	-12.568%	3	513	+10.277%
2026-02-05	84.5800	84.5800	84.5800	84.5800	+3.209%	3	512	-3.582%
2026-02-04	80.5000	81.9500	80.5000	81.9500	+14.856%	3	509	-0.488%
2026-02-02	71.0000	71.3500	71.0000	71.3500	+2.221%	2	508	+14.296%
2026-01-30	70.0300	70.0300	69.8000	69.8000	+0.852%	4	506	+16.834%
2026-01-29	72.0000	72.7800	69.2100	69.2100	+14.020%	10	506	+17.830%
2026-01-26	60.9000	60.9000	60.7000	60.7000	-5.156%	2	510	+34.349%
2026-01-23	64.0000	64.0000	64.0000	64.0000	+0.629%	1	508	+27.422%
2026-01-22	63.6000	63.6000	63.6000	63.6000	-5.046%	1	507	+28.223%
2026-01-21	66.9800	66.9800	66.9800	66.9800	+10.346%	10	506	+21.753%
2026-01-20	60.7500	60.7500	60.7000	60.7000	+5.218%	2	516	+34.349%
2026-01-14	57.6600	57.6900	57.6600	57.6900	+6.028%	20	516	+41.359%
2026-01-09	54.3500	54.4100	54.3500	54.4100	-4.711%	2	496	+49.881%
2026-01-07	56.8500	57.1000	56.8500	57.1000	+0.440%	11	496	+42.820%
2026-01-06	56.8500	56.8500	56.8500	56.8500	+2.896%	2	486	+43.448%
2025-12-30	55.4500	55.4500	55.1000	55.2500	-0.897%	30	486	+47.602%
2025-12-24	55.7500	55.7500	55.7500	55.7500	-3.296%	1	485	+46.278%
2025-12-19	57.6500	57.6500	57.6500	57.6500	-8.637%	6	485	+41.457%
2025-12-17	63.1000	63.1000	63.1000	63.1000	+10.026%	1	479	+29.239%
2025-12-11	56.3000	59.0000	56.3000	57.3500	+13.564%	21	479	+42.197%
2025-12-04	50.5000	50.5000	50.5000	50.5000	-6.481%	20	460	+61.485%
2025-12-03	54.0000	54.0000	54.0000	54.0000	-6.331%	4	440	+51.019%
2025-11-21	55.4800	57.6500	55.4800	57.6500	+15.231%	31	436	+41.457%
2025-11-17	49.5700	50.0300	49.5700	50.0300	+0.401%	2	405	+63.002%
2025-11-13	47.4600	49.8300	47.4500	49.8300	+8.373%	19	405	+63.656%
2025-11-12	45.9800	45.9800	45.9800	45.9800	+1.838%	1	391	+77.360%
2025-11-11	44.9000	45.1500	44.8500	45.1500	+5.220%	8	387	+80.620%
2025-11-10	43.0200	43.0200	42.9100	42.9100	+4.838%	8	387	+90.049%
2025-11-06	40.9300	40.9300	40.9300	40.9300	+2.453%	3	387	+99.243%
2025-11-05	39.9500	39.9500	39.9500	39.9500	+2.383%	1	384	+104.130%
2025-11-04	39.2400	39.2400	39.0200	39.0200	+2.227%	36	384	+108.995%
2025-11-03	39.0900	39.0900	38.0100	38.1700	-0.883%	21	373	+113.649%
2025-10-31	38.2300	38.6500	38.2000	38.5100	+16.169%	42	394	+111.763%
2025-10-17	33.1500	33.1500	33.1500	33.1500	+14.666%	5	372	+146.003%
2025-10-06	28.9100	28.9100	28.9100	28.9100	-7.042%	1	367	+182.082%
2025-09-30	31.1000	31.1000	31.1000	31.1000	+0.032%	1	368	+162.219%
2025-09-26	31.0900	31.0900	31.0900	31.0900	+12.238%	11	367	+162.303%
2025-09-24	27.7000	27.7000	27.7000	27.7000	+4.726%	4	356	+194.404%
2025-09-23	26.3000	26.4500	26.3000	26.4500	+11.368%	106	356	+208.318%
2025-09-22	23.4600	23.7500	23.4600	23.7500	-1.860%	3	252	+243.368%
2025-09-19	24.2000	24.2000	24.2000	24.2000	-7.634%	210	255	+236.983%
2025-09-18	26.2000	26.2000	26.2000	26.2000	+0.576%	1	45	+211.260%
2025-09-17	26.8400	26.8400	25.0000	26.0500	+2.761%	4	45	+213.052%
2025-09-12	25.0000	25.3500	25.0000	25.3500	+7.872%	5	44	+221.696%
2025-09-11	21.7300	23.5000	21.5000	23.5000	+22.396%	24	43	+247.021%
2025-09-10	19.0000	19.2000	17.9700	19.2000	-43.212%	5	19	+324.740%
2025-09-09	34.0700	34.0700	33.7500	33.8100	-7.497%	3	22	+141.201%
2025-09-05	36.3300	36.5500	36.3300	36.5500	-5.384%	2	20	+123.119%
2025-09-03	38.6300	38.6300	38.6300	38.6300	+0.442%	1	19	+111.105%
2025-08-29	38.4600	38.4600	38.4600	38.4600	+5.283%	1	17	+112.038%
2025-08-26	36.5300	36.5300	36.5300	36.5300	+8.077%	12	17	+123.241%
2025-08-14	33.6200	33.8000	33.6200	33.8000	+9.562%	2	5	+141.272%
2025-08-05	30.8500	30.8500	30.8500	30.8500	-5.629%	1	6	+164.344%
2025-07-25	32.6900	32.6900	32.6900	32.6900	-0.638%	1	5	+149.465%
2025-07-17	32.9000	32.9000	32.9000	32.9000	-8.814%	2	4	+147.872%
2025-07-14	36.2000	36.2000	36.0800	36.0800	+0.923%	4	4	+126.025%
2025-07-11	35.7500	35.7500	35.7500	35.7500	+4.380%	1	3	+128.112%
2025-07-08	34.2500	34.2500	34.2500	34.2500	0.000%	2	2	+138.102%