Dark

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

EOD

Jun 25, 2026

86.90+4.159%(+3.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	86.9000	86.9000	86.9000	86.9000	+4.159%	2	1,073	0.000%
2026-06-24	83.6500	83.6500	83.4300	83.4300	+16.441%	3	1,071	+4.159%
2026-06-12	71.7000	71.7000	71.6500	71.6500	+17.075%	2	1,070	+21.284%
2026-06-05	56.8000	62.0200	56.7700	61.2000	+10.950%	103	1,070	+41.993%
2026-06-04	54.5000	55.1700	54.3000	55.1600	-1.693%	123	1,102	+57.542%
2026-06-03	55.8200	56.1100	55.8200	56.1100	+5.868%	2	1,102	+54.874%
2026-06-01	54.2700	54.4200	53.0000	53.0000	-18.587%	383	1,102	+63.962%
2026-05-11	65.9700	65.9700	65.1000	65.1000	+1.386%	3	1,102	+33.487%
2026-05-07	64.2100	64.2100	64.2100	64.2100	-4.944%	2	1,101	+35.337%
2026-05-06	67.5500	67.5500	67.5500	67.5500	-1.588%	1	1,099	+28.645%
2026-05-05	68.8800	68.8800	68.5500	68.6400	-7.181%	17	1,098	+26.603%
2026-04-27	73.9500	73.9500	73.9500	73.9500	+11.741%	1	1,099	+17.512%
2026-04-21	66.1800	66.1800	66.1800	66.1800	-12.507%	4	1,096	+31.309%
2026-04-15	75.6400	75.6400	75.6400	75.6400	-17.890%	5	1,096	+14.886%
2026-04-09	92.1200	92.1200	92.1200	92.1200	+20.120%	10	1,091	-5.667%
2026-03-12	76.6900	76.6900	76.6900	76.6900	-6.907%	2	1,086	+13.313%
2026-02-13	82.9200	82.9200	82.3800	82.3800	-3.025%	3	1,083	+5.487%
2026-02-12	84.9500	84.9500	84.9500	84.9500	+5.567%	1	1,083	+2.295%
2026-02-10	80.4700	80.4700	80.4700	80.4700	-4.271%	1	1,082	+7.991%
2026-02-09	84.9000	84.9000	84.0600	84.0600	-3.045%	6	1,082	+3.379%
2026-02-04	87.0000	87.0000	86.7000	86.7000	+11.540%	5	1,086	+0.231%
2026-01-30	78.8000	78.8000	77.7300	77.7300	-0.855%	3	1,085	+11.797%
2026-01-29	76.0000	79.8000	76.0000	78.4000	+17.190%	6	1,086	+10.842%
2026-01-26	67.4800	67.4800	66.9000	66.9000	-7.083%	9	1,086	+29.895%
2026-01-21	72.0000	72.0000	72.0000	72.0000	+5.572%	1	1,086	+20.694%
2026-01-20	68.2000	68.2000	68.2000	68.2000	+5.004%	1	1,085	+27.419%
2026-01-16	66.5000	66.5000	64.9500	64.9500	+2.932%	3	1,084	+33.795%
2026-01-14	63.1000	63.1000	63.1000	63.1000	+3.189%	1	1,084	+37.718%
2026-01-12	61.1500	61.1500	61.1500	61.1500	-12.643%	1	1,083	+42.110%
2025-12-18	67.8500	70.0000	67.8500	70.0000	-0.427%	4	1,082	+24.143%
2025-12-17	69.6300	70.3000	69.6300	70.3000	+8.154%	3	1,082	+23.613%
2025-12-11	65.0000	65.0000	65.0000	65.0000	+18.397%	1	1,084	+33.692%
2025-12-08	54.3200	54.9000	54.0000	54.9000	-9.481%	4	1,083	+58.288%
2025-12-03	60.6500	60.6500	60.6500	60.6500	+1.421%	1	1,083	+43.281%
2025-11-26	59.8000	59.8000	59.8000	59.8000	-3.859%	1	1,082	+45.318%
2025-11-24	62.6000	62.6000	62.2000	62.2000	-1.113%	11	1,082	+39.711%
2025-11-21	62.9000	62.9000	62.9000	62.9000	+22.612%	120	1,089	+38.156%
2025-11-20	50.7000	51.3000	50.7000	51.3000	-3.426%	8	969	+69.396%
2025-11-19	53.1200	53.1200	53.1200	53.1200	-1.739%	8	973	+63.592%
2025-11-18	55.8000	55.8000	54.0600	54.0600	-1.620%	4	965	+60.747%
2025-11-17	54.9500	54.9500	54.9500	54.9500	+1.011%	1	962	+58.144%
2025-11-14	54.3700	54.4000	54.3700	54.4000	-1.982%	2	961	+59.743%
2025-11-13	53.2900	55.9000	53.2900	55.5000	+9.209%	3	961	+56.577%
2025-11-12	50.0000	50.8200	50.0000	50.8200	+0.237%	203	959	+70.996%
2025-11-11	48.5800	50.8000	48.5000	50.7000	+5.691%	202	558	+71.400%
2025-11-10	47.9600	47.9700	47.9500	47.9700	-0.888%	9	558	+81.155%
2025-11-07	49.4100	49.4100	48.4000	48.4000	+6.374%	2	552	+79.545%
2025-11-04	45.5000	45.5000	45.5000	45.5000	+5.814%	2	552	+90.989%
2025-11-03	43.3000	43.3000	43.0000	43.0000	+1.896%	61	490	+102.093%
2025-10-30	42.3000	42.3000	41.9800	42.2000	+5.500%	72	490	+105.924%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+8.992%	5	419	+117.250%
2025-10-24	36.9500	36.9500	36.7000	36.7000	-1.740%	3	418	+136.785%
2025-10-17	35.2000	37.8000	35.2000	37.3500	+17.085%	53	421	+132.664%
2025-10-16	32.6000	32.6000	31.9000	31.9000	-5.649%	6	439	+172.414%
2025-10-14	34.7200	34.7200	33.7900	33.8100	+4.223%	8	442	+157.025%
2025-10-13	32.9200	32.9200	32.3400	32.4400	-2.583%	18	434	+167.879%
2025-10-10	32.1000	33.3000	32.1000	33.3000	+4.062%	2	416	+160.961%
2025-10-09	32.0000	32.0000	32.0000	32.0000	-3.323%	3	414	+171.563%
2025-10-03	33.1000	33.1000	33.1000	33.1000	+0.303%	1	413	+162.538%
2025-10-01	35.0000	35.0000	33.0000	33.0000	-2.941%	6	412	+163.333%
2025-09-25	34.0000	34.0000	34.0000	34.0000	+9.149%	2	414	+155.588%
2025-09-24	31.1000	31.2000	31.1000	31.1500	+7.414%	3	412	+178.973%
2025-09-23	30.2900	30.2900	29.0000	29.0000	+7.607%	3	410	+199.655%
2025-09-22	28.0000	28.0000	26.9500	26.9500	-3.750%	2	407	+222.449%
2025-09-19	28.8000	28.8000	28.0000	28.0000	-8.795%	2	406	+210.357%
2025-09-18	30.6200	30.7000	30.6200	30.7000	+0.425%	2	405	+183.062%
2025-09-17	30.5700	30.5700	30.5700	30.5700	+14.110%	1	403	+184.266%
2025-09-16	26.7900	26.7900	26.7900	26.7900	-6.394%	2	402	+224.375%
2025-09-15	28.6200	28.6200	28.6200	28.6200	-1.310%	300	402	+203.634%
2025-09-12	29.0000	29.0000	29.0000	29.0000	+9.269%	1	106	+199.655%
2025-09-11	24.9200	26.5400	24.5000	26.5400	+15.391%	10	106	+227.430%
2025-09-10	22.2000	23.2500	20.4900	23.0000	-40.182%	94	101	+277.826%
2025-09-09	39.3800	39.3800	38.4500	38.4500	+0.919%	39	69	+126.008%
2025-09-08	38.1000	38.1000	38.1000	38.1000	-10.142%	5	44	+128.084%
2025-09-05	41.2100	42.4000	41.2100	42.4000	-1.073%	2	39	+104.953%
2025-09-04	43.9500	43.9500	42.8600	42.8600	-1.449%	21	40	+102.753%
2025-09-03	43.4900	43.4900	43.4900	43.4900	+0.671%	1	30	+99.816%
2025-08-29	43.6500	43.9200	43.2000	43.2000	+6.404%	17	24	+101.157%
2025-08-27	40.6000	40.6000	40.6000	40.6000	+6.814%	1	24	+114.039%
2025-08-14	38.0100	38.0100	38.0100	38.0100	+7.161%	1	23	+128.624%
2025-08-12	35.4700	35.4700	35.4700	35.4700	-1.170%	1	23	+144.996%
2025-08-11	35.8900	35.8900	35.8900	35.8900	-1.129%	1	23	+142.129%
2025-08-04	36.3000	36.3000	36.3000	36.3000	-5.469%	5	22	+139.394%
2025-07-23	38.4500	38.4500	38.4000	38.4000	-2.041%	2	17	+126.302%
2025-07-22	39.2000	39.2000	39.2000	39.2000	+8.708%	14	16	+121.684%
2025-07-17	36.0600	36.0600	36.0600	36.0600	-11.509%	1	16	+140.987%
2025-07-14	41.5000	41.5000	40.7500	40.7500	+3.769%	15	15	+113.252%
2025-07-08	39.2700	39.2700	39.2700	39.2700	-1.776%	1	1	+121.289%
2025-07-07	39.9800	39.9800	39.9800	39.9800	+3.952%	1	2	+117.359%
2025-07-03	38.4600	38.4600	38.4600	38.4600	0.000%	1	0	+125.949%