Dark

ORCL20271217P220
ORCL Dec 17 2027 220.00 Put (ORCL271217P00220000)
option OPRA

EOD

Aug 24, 2026

91.64+5.212%(+4.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	91.6400	91.6400	91.6400	91.6400	+5.212%	2	1,071	0.000%
2026-08-14	87.1000	87.1000	87.1000	87.1000	-6.595%	2	1,069	+5.212%
2026-08-07	93.2500	93.2500	93.2500	93.2500	-1.208%	4	1,071	-1.727%
2026-08-06	94.3900	94.3900	94.3900	94.3900	+0.844%	1	1,067	-2.913%
2026-08-05	93.6000	93.6000	93.6000	93.6000	-11.439%	1	1,066	-2.094%
2026-07-30	105.3200	105.6900	105.3200	105.6900	-4.929%	2	1,065	-13.294%
2026-07-29	111.1700	111.1700	111.1700	111.1700	+3.251%	2	1,065	-17.568%
2026-07-23	107.6700	107.6700	107.6700	107.6700	-0.398%	1	1,065	-14.888%
2026-07-20	108.1000	108.1000	108.1000	108.1000	+7.253%	1	1,066	-15.227%
2026-07-15	100.7900	100.7900	100.7900	100.7900	-1.524%	2	1,065	-9.078%
2026-07-14	102.2000	102.3500	102.2000	102.3500	+8.802%	20	1,067	-10.464%
2026-07-10	94.0700	94.0700	94.0700	94.0700	-0.476%	1	1,067	-2.583%
2026-07-07	94.6100	94.6100	94.5200	94.5200	+8.769%	17	1,067	-3.047%
2026-06-25	86.9000	86.9000	86.9000	86.9000	+4.159%	2	1,073	+5.455%
2026-06-24	83.6500	83.6500	83.4300	83.4300	+16.441%	3	1,071	+9.841%
2026-06-12	71.7000	71.7000	71.6500	71.6500	+17.075%	2	1,070	+27.900%
2026-06-05	56.8000	62.0200	56.7700	61.2000	+10.950%	103	1,070	+49.739%
2026-06-04	54.5000	55.1700	54.3000	55.1600	-1.693%	123	1,102	+66.135%
2026-06-03	55.8200	56.1100	55.8200	56.1100	+5.868%	2	1,102	+63.322%
2026-06-01	54.2700	54.4200	53.0000	53.0000	-18.587%	383	1,102	+72.906%
2026-05-11	65.9700	65.9700	65.1000	65.1000	+1.386%	3	1,102	+40.768%
2026-05-07	64.2100	64.2100	64.2100	64.2100	-4.944%	2	1,101	+42.719%
2026-05-06	67.5500	67.5500	67.5500	67.5500	-1.588%	1	1,099	+35.662%
2026-05-05	68.8800	68.8800	68.5500	68.6400	-7.181%	17	1,098	+33.508%
2026-04-27	73.9500	73.9500	73.9500	73.9500	+11.741%	1	1,099	+23.922%
2026-04-21	66.1800	66.1800	66.1800	66.1800	-12.507%	4	1,096	+38.471%
2026-04-15	75.6400	75.6400	75.6400	75.6400	-17.890%	5	1,096	+21.153%
2026-04-09	92.1200	92.1200	92.1200	92.1200	+20.120%	10	1,091	-0.521%
2026-03-12	76.6900	76.6900	76.6900	76.6900	-6.907%	2	1,086	+19.494%
2026-02-13	82.9200	82.9200	82.3800	82.3800	-3.025%	3	1,083	+11.241%
2026-02-12	84.9500	84.9500	84.9500	84.9500	+5.567%	1	1,083	+7.875%
2026-02-10	80.4700	80.4700	80.4700	80.4700	-4.271%	1	1,082	+13.881%
2026-02-09	84.9000	84.9000	84.0600	84.0600	-3.045%	6	1,082	+9.017%
2026-02-04	87.0000	87.0000	86.7000	86.7000	+11.540%	5	1,086	+5.698%
2026-01-30	78.8000	78.8000	77.7300	77.7300	-0.855%	3	1,085	+17.895%
2026-01-29	76.0000	79.8000	76.0000	78.4000	+17.190%	6	1,086	+16.888%
2026-01-26	67.4800	67.4800	66.9000	66.9000	-7.083%	9	1,086	+36.981%
2026-01-21	72.0000	72.0000	72.0000	72.0000	+5.572%	1	1,086	+27.278%
2026-01-20	68.2000	68.2000	68.2000	68.2000	+5.004%	1	1,085	+34.370%
2026-01-16	66.5000	66.5000	64.9500	64.9500	+2.932%	3	1,084	+41.093%
2026-01-14	63.1000	63.1000	63.1000	63.1000	+3.189%	1	1,084	+45.230%
2026-01-12	61.1500	61.1500	61.1500	61.1500	-12.643%	1	1,083	+49.861%
2025-12-18	67.8500	70.0000	67.8500	70.0000	-0.427%	4	1,082	+30.914%
2025-12-17	69.6300	70.3000	69.6300	70.3000	+8.154%	3	1,082	+30.356%
2025-12-11	65.0000	65.0000	65.0000	65.0000	+18.397%	1	1,084	+40.985%
2025-12-08	54.3200	54.9000	54.0000	54.9000	-9.481%	4	1,083	+66.922%
2025-12-03	60.6500	60.6500	60.6500	60.6500	+1.421%	1	1,083	+51.096%
2025-11-26	59.8000	59.8000	59.8000	59.8000	-3.859%	1	1,082	+53.244%
2025-11-24	62.6000	62.6000	62.2000	62.2000	-1.113%	11	1,082	+47.331%
2025-11-21	62.9000	62.9000	62.9000	62.9000	+22.612%	120	1,089	+45.692%
2025-11-20	50.7000	51.3000	50.7000	51.3000	-3.426%	8	969	+78.635%
2025-11-19	53.1200	53.1200	53.1200	53.1200	-1.739%	8	973	+72.515%
2025-11-18	55.8000	55.8000	54.0600	54.0600	-1.620%	4	965	+69.515%
2025-11-17	54.9500	54.9500	54.9500	54.9500	+1.011%	1	962	+66.770%
2025-11-14	54.3700	54.4000	54.3700	54.4000	-1.982%	2	961	+68.456%
2025-11-13	53.2900	55.9000	53.2900	55.5000	+9.209%	3	961	+65.117%
2025-11-12	50.0000	50.8200	50.0000	50.8200	+0.237%	203	959	+80.323%
2025-11-11	48.5800	50.8000	48.5000	50.7000	+5.691%	202	558	+80.750%
2025-11-10	47.9600	47.9700	47.9500	47.9700	-0.888%	9	558	+91.036%
2025-11-07	49.4100	49.4100	48.4000	48.4000	+6.374%	2	552	+89.339%
2025-11-04	45.5000	45.5000	45.5000	45.5000	+5.814%	2	552	+101.407%
2025-11-03	43.3000	43.3000	43.0000	43.0000	+1.896%	61	490	+113.116%
2025-10-30	42.3000	42.3000	41.9800	42.2000	+5.500%	72	490	+117.156%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+8.992%	5	419	+129.100%
2025-10-24	36.9500	36.9500	36.7000	36.7000	-1.740%	3	418	+149.700%
2025-10-17	35.2000	37.8000	35.2000	37.3500	+17.085%	53	421	+145.355%
2025-10-16	32.6000	32.6000	31.9000	31.9000	-5.649%	6	439	+187.273%
2025-10-14	34.7200	34.7200	33.7900	33.8100	+4.223%	8	442	+171.044%
2025-10-13	32.9200	32.9200	32.3400	32.4400	-2.583%	18	434	+182.491%
2025-10-10	32.1000	33.3000	32.1000	33.3000	+4.062%	2	416	+175.195%
2025-10-09	32.0000	32.0000	32.0000	32.0000	-3.323%	3	414	+186.375%
2025-10-03	33.1000	33.1000	33.1000	33.1000	+0.303%	1	413	+176.858%
2025-10-01	35.0000	35.0000	33.0000	33.0000	-2.941%	6	412	+177.697%
2025-09-25	34.0000	34.0000	34.0000	34.0000	+9.149%	2	414	+169.529%
2025-09-24	31.1000	31.2000	31.1000	31.1500	+7.414%	3	412	+194.189%
2025-09-23	30.2900	30.2900	29.0000	29.0000	+7.607%	3	410	+216.000%
2025-09-22	28.0000	28.0000	26.9500	26.9500	-3.750%	2	407	+240.037%
2025-09-19	28.8000	28.8000	28.0000	28.0000	-8.795%	2	406	+227.286%
2025-09-18	30.6200	30.7000	30.6200	30.7000	+0.425%	2	405	+198.502%
2025-09-17	30.5700	30.5700	30.5700	30.5700	+14.110%	1	403	+199.771%
2025-09-16	26.7900	26.7900	26.7900	26.7900	-6.394%	2	402	+242.068%
2025-09-15	28.6200	28.6200	28.6200	28.6200	-1.310%	300	402	+220.196%
2025-09-12	29.0000	29.0000	29.0000	29.0000	+9.269%	1	106	+216.000%
2025-09-11	24.9200	26.5400	24.5000	26.5400	+15.391%	10	106	+245.290%
2025-09-10	22.2000	23.2500	20.4900	23.0000	-40.182%	94	101	+298.435%
2025-09-09	39.3800	39.3800	38.4500	38.4500	+0.919%	39	69	+138.336%
2025-09-08	38.1000	38.1000	38.1000	38.1000	-10.142%	5	44	+140.525%
2025-09-05	41.2100	42.4000	41.2100	42.4000	-1.073%	2	39	+116.132%
2025-09-04	43.9500	43.9500	42.8600	42.8600	-1.449%	21	40	+113.812%
2025-09-03	43.4900	43.4900	43.4900	43.4900	+0.671%	1	30	+110.715%
2025-08-29	43.6500	43.9200	43.2000	43.2000	+6.404%	17	24	+112.130%
2025-08-27	40.6000	40.6000	40.6000	40.6000	+6.814%	1	24	+125.714%
2025-08-14	38.0100	38.0100	38.0100	38.0100	+7.161%	1	23	+141.094%
2025-08-12	35.4700	35.4700	35.4700	35.4700	-1.170%	1	23	+158.359%
2025-08-11	35.8900	35.8900	35.8900	35.8900	-1.129%	1	23	+155.336%
2025-08-04	36.3000	36.3000	36.3000	36.3000	-5.469%	5	22	+152.452%
2025-07-23	38.4500	38.4500	38.4000	38.4000	-2.041%	2	17	+138.646%
2025-07-22	39.2000	39.2000	39.2000	39.2000	+8.708%	14	16	+133.776%
2025-07-17	36.0600	36.0600	36.0600	36.0600	-11.509%	1	16	+154.132%
2025-07-14	41.5000	41.5000	40.7500	40.7500	+3.769%	15	15	+124.883%
2025-07-08	39.2700	39.2700	39.2700	39.2700	-1.776%	1	1	+133.359%
2025-07-07	39.9800	39.9800	39.9800	39.9800	+3.952%	1	2	+129.215%
2025-07-03	38.4600	38.4600	38.4600	38.4600	0.000%	1	0	+138.274%