Dark

ORCL20271217P240
ORCL Dec 17 2027 240.00 Put (ORCL271217P00240000)
option OPRA

Inactive

Jun 23, 2026

93.90+9.786%(+8.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	93.9000	93.9000	93.9000	93.9000	+9.786%	2	1,120	0.000%
2026-06-12	85.5300	85.5300	85.5300	85.5300	-0.315%	1	1,120	+9.786%
2026-06-11	85.7500	85.8000	85.7500	85.8000	+9.719%	2	1,120	+9.441%
2026-06-10	78.2000	78.2000	78.2000	78.2000	+6.149%	1	1,120	+20.077%
2026-06-09	74.1000	74.1000	73.6700	73.6700	-0.122%	2	1,121	+27.460%
2026-06-08	73.6100	73.7600	73.6100	73.7600	+3.887%	2	1,121	+27.305%
2026-06-05	67.7000	71.0000	67.7000	71.0000	+9.231%	35	1,121	+32.254%
2026-06-04	66.2500	66.4500	65.0000	65.0000	-3.917%	24	1,121	+44.462%
2026-06-03	67.2400	67.6500	67.2400	67.6500	+4.965%	16	1,121	+38.803%
2026-06-02	64.5000	64.6900	64.4500	64.4500	+0.233%	14	1,106	+45.694%
2026-06-01	67.0000	67.0000	64.3000	64.3000	-6.879%	8	1,098	+46.034%
2026-05-29	69.0500	69.0500	69.0500	69.0500	-9.466%	1	1,098	+35.988%
2026-05-07	76.2700	76.2700	76.2700	76.2700	-4.123%	1	1,097	+23.115%
2026-05-06	79.5500	79.5500	79.5500	79.5500	-3.622%	1	1,096	+18.039%
2026-05-05	82.5400	82.5400	82.5400	82.5400	+1.901%	1	1,095	+13.763%
2026-04-21	81.0000	81.0000	81.0000	81.0000	-4.795%	5	1,101	+15.926%
2026-04-20	85.0800	85.0800	85.0800	85.0800	-15.970%	1	1,101	+10.367%
2026-03-25	101.2500	101.2500	101.2500	101.2500	-2.915%	5	1,101	-7.259%
2026-03-02	104.2900	104.2900	104.2900	104.2900	+5.290%	4	1,096	-9.963%
2026-02-11	99.4500	99.5200	99.0000	99.0500	+2.642%	99	1,098	-5.199%
2026-02-10	95.4600	96.5000	95.4600	96.5000	-3.654%	40	1,195	-2.694%
2026-02-09	100.1000	100.1600	99.9300	100.1600	-4.061%	20	1,235	-6.250%
2026-02-04	104.2100	104.5400	104.2000	104.4000	+5.253%	9	1,255	-10.057%
2026-02-03	99.1900	99.1900	99.1900	99.1900	+13.815%	1	1,255	-5.333%
2026-01-23	87.1500	87.1500	87.1500	87.1500	+11.731%	2	1,254	+7.745%
2026-01-14	76.7000	78.0000	76.7000	78.0000	+9.705%	7	1,256	+20.385%
2026-01-12	71.9500	72.0100	71.1000	71.1000	-3.423%	3	1,256	+32.068%
2026-01-09	73.6300	73.8600	73.4500	73.6200	-0.581%	6	1,258	+27.547%
2025-12-30	74.8500	74.8500	74.0500	74.0500	-0.430%	25	1,259	+26.806%
2025-12-26	74.3700	74.3700	74.3700	74.3700	-2.975%	2	1,246	+26.261%
2025-12-22	76.6500	76.6500	76.6500	76.6500	-4.283%	1	1,248	+22.505%
2025-12-16	80.0000	80.0800	79.8000	80.0800	+7.837%	804	1,248	+17.258%
2025-12-11	74.2600	74.2600	74.2600	74.2600	+11.001%	20	448	+26.448%
2025-12-08	66.9000	66.9000	66.9000	66.9000	-8.918%	1	431	+40.359%
2025-12-03	73.4500	73.4500	73.4500	73.4500	-1.844%	1	430	+27.842%
2025-11-28	74.8300	74.8300	74.8300	74.8300	-2.818%	10	429	+25.484%
2025-11-25	77.0000	77.0000	77.0000	77.0000	+5.321%	4	429	+21.948%
2025-11-24	77.1500	77.1500	73.1100	73.1100	-5.052%	50	425	+28.437%
2025-11-21	76.3300	77.0000	75.4000	77.0000	+11.594%	30	377	+21.948%
2025-11-20	62.7700	69.0000	61.6500	69.0000	+1.471%	30	388	+36.087%
2025-11-17	66.3100	68.0000	66.1500	68.0000	+0.192%	38	383	+38.088%
2025-11-14	69.0100	69.3600	67.8700	67.8700	+1.299%	24	412	+38.353%
2025-11-13	65.2000	67.0000	64.1500	67.0000	+7.114%	106	436	+40.149%
2025-11-12	60.5800	63.2800	60.3000	62.5500	-0.319%	129	487	+50.120%
2025-11-11	61.7500	62.7500	61.5500	62.7500	+7.522%	13	384	+49.641%
2025-11-10	56.4000	58.3600	56.4000	58.3600	+2.296%	3	384	+60.898%
2025-11-06	57.0000	57.1500	56.9900	57.0500	+4.717%	59	382	+64.592%
2025-11-05	54.4900	54.4900	54.4800	54.4800	+2.696%	2	335	+72.357%
2025-11-03	53.0500	53.0500	53.0500	53.0500	+0.094%	1	332	+77.003%
2025-10-30	52.6000	53.0100	52.1500	53.0000	+14.347%	60	332	+77.170%
2025-10-27	46.3500	46.3500	46.3500	46.3500	+1.756%	1	296	+102.589%
2025-10-24	45.4700	45.5500	45.4700	45.5500	-5.498%	2	296	+106.147%
2025-10-21	48.2500	49.6000	47.6400	48.2000	-0.166%	27	296	+94.813%
2025-10-20	46.9500	48.3500	46.9500	48.2800	+4.774%	61	288	+94.490%
2025-10-17	44.8900	46.0800	44.5000	46.0800	+12.886%	28	342	+103.776%
2025-10-16	40.8200	40.8500	40.8200	40.8200	-1.114%	5	350	+130.034%
2025-10-15	40.7000	41.3800	39.0000	41.2800	-2.250%	78	345	+127.471%
2025-10-14	42.0400	43.3000	41.9500	42.2300	+3.429%	49	267	+122.354%
2025-10-13	40.1500	41.7000	40.1500	40.8300	+0.196%	23	218	+129.978%
2025-10-09	40.7500	40.7500	40.7500	40.7500	-6.322%	1	197	+130.429%
2025-10-07	43.5000	43.5000	43.5000	43.5000	+6.149%	4	198	+115.862%
2025-10-06	40.7000	41.3500	40.7000	40.9800	-4.252%	12	194	+129.136%
2025-10-03	42.8000	42.8000	42.8000	42.8000	+2.246%	1	195	+119.393%
2025-10-01	42.0000	42.0000	41.8600	41.8600	-4.276%	2	195	+124.319%
2025-09-29	43.7300	43.7300	43.7300	43.7300	+0.575%	6	196	+114.727%
2025-09-26	43.4800	43.4800	43.4800	43.4800	+5.508%	6	199	+115.961%
2025-09-25	41.3500	41.3500	41.2100	41.2100	+3.025%	10	196	+127.857%
2025-09-24	40.0000	40.0000	40.0000	40.0000	+5.960%	1	188	+134.750%
2025-09-23	37.7500	37.7500	37.7500	37.7500	+2.861%	1	188	+148.742%
2025-09-19	36.7000	36.7000	36.7000	36.7000	-3.319%	20	188	+155.858%
2025-09-18	37.5500	37.9600	37.5500	37.9600	-0.888%	11	188	+147.366%
2025-09-17	38.3000	38.3000	38.3000	38.3000	+8.869%	2	181	+145.170%
2025-09-16	33.2500	35.1800	33.2500	35.1800	-3.484%	2	179	+166.913%
2025-09-15	36.3300	36.4500	36.3300	36.4500	-1.752%	2	178	+157.613%
2025-09-12	35.0000	37.1000	35.0000	37.1000	+9.893%	21	178	+153.100%
2025-09-11	32.0000	33.7600	31.1700	33.7600	+16.414%	23	158	+178.140%
2025-09-10	28.0000	29.3500	26.5000	29.0000	-39.646%	40	151	+223.793%
2025-09-09	49.0500	49.9500	47.9700	48.0500	-1.456%	18	136	+95.421%
2025-09-08	48.0000	48.7600	48.0000	48.7600	-9.620%	4	129	+92.576%
2025-08-29	53.9500	53.9500	53.9500	53.9500	+9.990%	1	127	+74.050%
2025-08-28	49.0500	49.0500	49.0500	49.0500	-1.861%	10	127	+91.437%
2025-08-25	51.1500	51.1500	49.9800	49.9800	-5.161%	11	127	+87.875%
2025-08-20	52.7000	52.7000	52.7000	52.7000	+4.356%	20	127	+78.178%
2025-08-19	49.0300	50.5000	48.1700	50.5000	+5.892%	21	107	+85.941%
2025-08-18	47.6900	47.6900	47.6900	47.6900	-0.894%	1	87	+96.897%
2025-08-13	48.1200	48.1200	48.1200	48.1200	+2.645%	1	86	+95.137%
2025-08-07	44.3500	46.8800	44.3500	46.8800	+1.253%	2	85	+100.299%
2025-08-04	46.6500	46.7000	46.3000	46.3000	-3.239%	8	83	+102.808%
2025-08-01	47.6000	47.8500	47.5000	47.8500	+2.331%	8	79	+96.238%
2025-07-28	46.7600	46.7600	46.7600	46.7600	-1.661%	1	75	+100.813%
2025-07-24	47.6500	47.6500	47.5500	47.5500	-1.553%	2	75	+97.476%
2025-07-23	48.5000	48.5000	47.9500	48.3000	+2.766%	65	74	+94.410%
2025-07-18	47.0000	47.0000	47.0000	47.0000	+1.402%	3	41	+99.787%
2025-07-17	46.3000	46.8300	45.6600	46.3500	-9.224%	64	38	+102.589%
2025-07-14	51.0600	51.0600	51.0600	51.0600	+6.331%	14	12	+83.901%
2025-07-08	48.0200	48.0200	48.0200	48.0200	-1.619%	14	15	+95.544%
2025-07-03	48.5000	48.8100	48.5000	48.8100	0.000%	5	5	+92.379%