Dark

ORCL20271217P230
ORCL Dec 17 2027 230.00 Put (ORCL271217P00230000)
option OPRA

EOD

Jun 29, 2026

96.58+1.269%(+1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	96.5800	96.5800	96.5800	96.5800	+1.269%	1	769	0.000%
2026-06-26	95.3900	95.3900	95.3700	95.3700	+29.403%	3	768	+1.269%
2026-06-15	73.7000	73.7000	73.7000	73.7000	-5.815%	2	767	+31.045%
2026-06-11	78.2500	78.2500	78.2500	78.2500	+8.907%	2	767	+23.425%
2026-06-10	71.8500	71.8500	71.8500	71.8500	+5.973%	1	767	+34.419%
2026-06-08	67.8000	67.8000	67.8000	67.8000	+1.817%	15	768	+42.448%
2026-06-05	61.5400	66.5900	61.5400	66.5900	+10.230%	60	783	+45.037%
2026-06-04	60.2600	60.4100	60.2600	60.4100	-2.800%	32	780	+59.874%
2026-06-03	62.2800	62.2800	62.1000	62.1500	+5.859%	4	780	+55.398%
2026-06-02	58.6700	58.7100	56.5000	58.7100	+0.205%	6	780	+64.503%
2026-06-01	59.7600	60.3500	58.5900	58.5900	-8.310%	43	775	+64.840%
2026-05-29	64.9300	65.2500	63.9000	63.9000	-9.362%	13	774	+51.142%
2026-05-08	72.6000	73.2500	70.5000	70.5000	+0.227%	23	773	+36.993%
2026-05-07	70.3700	70.4200	70.2300	70.3400	-6.076%	28	750	+37.305%
2026-05-05	74.8900	74.8900	74.8900	74.8900	-3.592%	1	722	+28.962%
2026-04-20	77.6800	77.6800	77.6800	77.6800	-13.304%	1	723	+24.331%
2026-03-23	89.6500	89.6500	89.6000	89.6000	-2.704%	2	723	+7.790%
2026-03-20	92.0900	92.0900	92.0900	92.0900	-0.411%	1	723	+4.876%
2026-03-05	92.4700	92.4700	92.4700	92.4700	-7.853%	6	722	+4.445%
2026-02-23	100.3500	100.3500	100.3500	100.3500	+8.346%	50	716	-3.757%
2026-02-17	92.6200	92.6200	92.6200	92.6200	+2.399%	1	666	+4.276%
2026-02-13	90.5000	90.5000	90.4500	90.4500	+0.444%	2	663	+6.777%
2026-02-09	90.2500	90.2500	90.0500	90.0500	-12.488%	2	663	+7.252%
2026-02-05	102.9000	102.9000	102.9000	102.9000	+11.848%	1	664	-6.142%
2026-02-03	92.0000	92.0000	92.0000	92.0000	+7.226%	400	663	+4.978%
2026-01-30	85.8000	85.8000	85.8000	85.8000	+1.912%	1	673	+12.564%
2026-01-29	86.5100	86.5300	84.1900	84.1900	+28.456%	9	674	+14.717%
2026-01-12	65.4200	65.5400	65.4200	65.5400	-2.398%	2	674	+47.360%
2026-01-09	66.9900	67.1500	66.7300	67.1500	-1.727%	10	674	+43.827%
2026-01-02	68.3300	68.3300	68.3300	68.3300	+1.005%	2	674	+41.343%
2025-12-31	67.6500	67.6500	67.6500	67.6500	-1.672%	1	672	+42.764%
2025-12-29	68.9200	68.9200	68.8000	68.8000	-4.959%	7	672	+40.378%
2025-12-19	72.3900	72.3900	72.3900	72.3900	-6.352%	1	679	+33.416%
2025-12-17	77.3000	77.3000	77.3000	77.3000	+6.036%	1	678	+24.942%
2025-12-16	73.1000	73.1000	72.2700	72.9000	+7.206%	14	679	+32.483%
2025-12-11	67.6400	68.0000	67.6400	68.0000	+13.070%	21	668	+42.029%
2025-12-10	60.1300	60.1400	60.1300	60.1400	-1.037%	3	668	+60.592%
2025-12-08	60.6300	60.9600	60.5800	60.7700	-0.670%	16	671	+58.927%
2025-12-05	61.1800	61.1800	61.1800	61.1800	-2.300%	1	686	+57.862%
2025-12-04	63.2300	63.4100	61.7600	62.6200	-7.681%	15	686	+54.232%
2025-11-24	70.9300	70.9300	67.8300	67.8300	-6.570%	11	700	+42.385%
2025-11-21	72.6000	72.6000	72.6000	72.6000	+20.698%	4	711	+33.030%
2025-11-18	60.2000	60.2000	60.1500	60.1500	-2.968%	5	715	+60.565%
2025-11-17	60.3300	62.1800	60.2400	61.9900	+6.732%	31	720	+55.799%
2025-11-14	63.0300	63.4500	58.0800	58.0800	-5.407%	11	741	+66.288%
2025-11-13	58.5000	61.8000	58.5000	61.4000	+6.969%	63	750	+57.296%
2025-11-12	54.7500	57.4000	54.7500	57.4000	+6.494%	17	761	+68.258%
2025-11-11	56.3000	56.3000	53.9000	53.9000	+1.507%	340	760	+79.184%
2025-11-10	53.1200	53.5700	53.1000	53.1000	-3.279%	6	430	+81.883%
2025-11-07	53.8800	54.9000	53.8800	54.9000	+11.156%	11	431	+75.920%
2025-11-05	49.3900	49.3900	49.3900	49.3900	+6.651%	1	421	+95.546%
2025-11-03	46.3100	46.3100	46.3100	46.3100	-3.621%	1	420	+108.551%
2025-10-30	47.2200	48.0500	46.9500	48.0500	+8.834%	42	420	+100.999%
2025-10-29	44.1500	44.1500	44.1500	44.1500	+5.799%	1	393	+118.754%
2025-10-27	41.7300	41.7300	41.7300	41.7300	-4.421%	1	392	+131.440%
2025-10-21	43.7000	43.7000	42.6000	43.6600	+0.553%	20	392	+121.209%
2025-10-20	42.3500	43.4300	41.8000	43.4200	+4.425%	71	395	+122.432%
2025-10-17	40.2400	42.0000	39.3000	41.5800	+14.451%	42	456	+132.275%
2025-10-16	36.3300	36.3500	36.3300	36.3300	-3.275%	5	474	+165.841%
2025-10-15	36.2200	37.5600	35.4500	37.5600	-0.503%	80	469	+157.135%
2025-10-14	37.7700	38.4500	37.6000	37.7500	+2.833%	55	389	+155.841%
2025-10-13	36.4900	36.9000	36.4900	36.7100	-1.950%	20	334	+163.089%
2025-10-07	37.4400	37.4400	37.4400	37.4400	-5.095%	1	328	+157.959%
2025-10-01	39.4500	39.4500	39.4500	39.4500	+17.236%	1	329	+144.816%
2025-09-23	33.6500	33.6500	33.6500	33.6500	+11.240%	1	329	+187.013%
2025-09-22	30.2500	30.2500	30.2500	30.2500	-6.780%	1	328	+219.273%
2025-09-19	33.1500	33.1500	32.0500	32.4500	-3.394%	265	329	+197.627%
2025-09-18	33.3400	33.5900	33.3400	33.5900	-1.784%	2	82	+187.526%
2025-09-17	34.2000	34.2000	34.2000	34.2000	+15.932%	1	82	+182.398%
2025-09-16	29.5000	29.5000	29.5000	29.5000	-8.612%	1	83	+227.390%
2025-09-15	31.9700	32.2800	31.9700	32.2800	-2.771%	2	84	+199.195%
2025-09-12	31.2500	33.2000	31.2500	33.2000	+12.504%	15	82	+190.904%
2025-09-11	28.1500	29.5100	27.7900	29.5100	+12.419%	8	79	+227.279%
2025-09-10	25.0000	26.5000	23.1500	26.2500	-38.911%	37	79	+267.924%
2025-09-09	44.2300	44.2300	42.9700	42.9700	-0.532%	12	91	+124.761%
2025-09-08	43.8800	43.8800	43.2000	43.2000	-15.294%	4	81	+123.565%
2025-09-02	51.0000	51.0000	51.0000	51.0000	+4.082%	1	78	+89.373%
2025-08-29	49.0000	49.0000	49.0000	49.0000	+5.354%	50	27	+97.102%
2025-08-26	46.5100	46.5100	46.5100	46.5100	+4.493%	2	27	+107.654%
2025-08-19	44.5100	44.5100	44.5100	44.5100	+3.080%	1	25	+116.985%
2025-08-14	41.7000	43.1800	41.7000	43.1800	+1.243%	5	24	+123.668%
2025-08-13	42.6500	42.6500	42.6500	42.6500	+4.075%	1	20	+126.448%
2025-08-04	40.5000	40.9800	40.5000	40.9800	-1.014%	7	20	+135.676%
2025-08-01	41.4000	41.4000	41.4000	41.4000	-3.158%	1	26	+133.285%
2025-07-24	42.8500	42.8500	42.7500	42.7500	-3.412%	2	26	+125.918%
2025-07-22	44.2600	44.2600	44.2600	44.2600	+5.356%	14	25	+118.211%
2025-07-18	41.6200	42.0600	41.5600	42.0100	+5.288%	11	11	+129.898%
2025-07-17	39.9000	39.9000	39.9000	39.9000	-9.769%	1	10	+142.055%
2025-07-16	44.2200	44.2200	44.2200	44.2200	-1.690%	1	10	+118.408%
2025-07-15	45.0500	45.0500	44.9800	44.9800	+3.402%	4	9	+114.718%
2025-07-10	43.5000	43.5000	43.5000	43.5000	-2.663%	6	9	+122.023%
2025-07-09	44.6900	44.6900	44.6900	44.6900	-1.347%	1	7	+116.111%
2025-07-08	45.3000	45.3000	45.3000	45.3000	+0.667%	5	6	+113.201%
2025-07-07	45.0000	45.0000	45.0000	45.0000	+0.626%	1	1	+114.622%
2025-07-03	44.7200	44.7200	44.7200	44.7200	0.000%	1	0	+115.966%