Dark

ORCL20271217P250
ORCL Dec 17 2027 250.00 Put (ORCL271217P00250000)
option OPRA

EOD

Jul 1, 2026

115.57+6.516%(+7.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	115.5700	115.5700	115.5700	115.5700	+6.516%	1	1,830	0.000%
2026-06-24	104.8900	108.5000	104.8900	108.5000	+18.553%	6	1,829	+6.516%
2026-06-18	91.5200	91.5200	91.5200	91.5200	+4.762%	8	1,838	+26.278%
2026-06-15	87.3600	87.3600	87.3600	87.3600	-5.852%	1	1,838	+32.292%
2026-06-12	92.7900	92.7900	92.7900	92.7900	+17.352%	2	1,838	+24.550%
2026-06-05	79.9100	79.9100	79.0000	79.0700	+8.792%	45	1,838	+46.162%
2026-06-04	72.6100	72.7500	72.5200	72.6800	-0.425%	90	1,858	+59.012%
2026-06-03	72.9900	72.9900	72.9900	72.9900	+3.797%	1	1,903	+58.337%
2026-06-02	69.5700	71.5800	69.5700	70.3200	+1.180%	55	1,904	+64.349%
2026-06-01	72.8400	72.8400	69.5000	69.5000	-14.818%	306	1,910	+66.288%
2026-05-28	81.1000	81.5900	81.1000	81.5900	-6.229%	2	1,792	+41.647%
2026-05-27	87.0100	87.0100	87.0100	87.0100	+0.940%	1	1,792	+32.824%
2026-05-06	86.2000	86.2000	86.2000	86.2000	-3.146%	5	1,792	+34.072%
2026-05-05	89.0000	89.0000	89.0000	89.0000	-1.603%	5	1,792	+29.854%
2026-05-04	90.4500	90.4500	90.4500	90.4500	-10.755%	18	1,792	+27.772%
2026-04-29	101.5000	101.7500	100.6500	101.3500	+9.627%	24	1,810	+14.031%
2026-04-20	92.4500	92.4500	92.4500	92.4500	-7.365%	1	1,810	+25.008%
2026-04-14	99.8000	99.8000	99.8000	99.8000	-5.196%	1	1,811	+15.802%
2026-04-13	115.3200	115.3200	105.2700	105.2700	-9.250%	52	1,811	+9.784%
2026-04-09	116.0000	116.0000	116.0000	116.0000	+2.050%	1	1,813	-0.371%
2026-04-07	113.6700	113.6700	113.6700	113.6700	-2.863%	3	1,814	+1.672%
2026-03-30	117.0200	117.0200	117.0200	117.0200	+17.537%	1	1,814	-1.239%
2026-03-12	99.5600	99.5600	99.5600	99.5600	-9.745%	2	1,813	+16.081%
2026-03-10	111.6500	111.6500	109.9400	110.3100	+1.230%	165	1,815	+4.768%
2026-03-05	108.9700	108.9700	108.9700	108.9700	-3.000%	1	1,677	+6.057%
2026-03-02	112.3400	112.3400	112.3400	112.3400	+0.735%	25	1,676	+2.875%
2026-02-26	111.5200	111.5200	111.5200	111.5200	+0.324%	1	1,653	+3.632%
2026-02-20	111.1600	111.1600	111.1600	111.1600	+3.549%	1	1,653	+3.967%
2026-02-19	106.9500	107.3500	106.9500	107.3500	-0.279%	2	1,652	+7.657%
2026-02-17	107.6500	107.6500	107.6500	107.6500	+0.345%	1	1,651	+7.357%
2026-02-11	107.2500	107.2800	107.2500	107.2800	+4.307%	8	1,651	+7.727%
2026-02-10	103.1000	103.1000	102.8500	102.8500	-8.578%	76	1,659	+12.368%
2026-02-04	112.3200	113.8600	112.3200	112.5000	+11.067%	11	1,735	+2.729%
2026-01-30	101.2900	101.2900	101.2900	101.2900	+8.914%	1	1,736	+14.098%
2026-01-23	93.0000	93.0000	93.0000	93.0000	+9.799%	1	1,736	+24.269%
2026-01-14	80.8500	84.7000	80.8500	84.7000	+6.140%	3	1,736	+36.446%
2026-01-13	79.2500	79.8000	79.2500	79.8000	-1.457%	4	1,735	+44.825%
2026-01-09	80.9800	80.9800	80.9800	80.9800	-5.452%	2	1,734	+42.714%
2026-01-08	85.5500	85.6500	85.5500	85.6500	+2.945%	2	1,735	+34.933%
2026-01-06	84.8500	84.8500	83.2000	83.2000	-1.011%	4	1,734	+38.906%
2026-01-05	84.1500	84.1500	84.0500	84.0500	+1.363%	2	1,741	+37.501%
2025-12-31	82.1000	82.9200	82.1000	82.9200	+1.618%	6	1,741	+39.375%
2025-12-30	81.9000	81.9000	81.6000	81.6000	-9.744%	48	1,741	+41.630%
2025-12-18	90.4100	90.4100	90.4100	90.4100	+4.039%	1	1,715	+27.829%
2025-12-16	87.1000	87.2500	86.9000	86.9000	-1.797%	4	1,715	+32.992%
2025-12-15	89.6300	89.6300	88.0900	88.4900	+2.478%	32	1,712	+30.602%
2025-12-12	86.3500	86.3500	86.3500	86.3500	+7.267%	13	1,717	+33.839%
2025-12-03	80.5000	80.5000	80.5000	80.5000	+1.513%	1	1,709	+43.565%
2025-11-26	79.3000	79.3000	79.3000	79.3000	-4.181%	50	1,744	+45.738%
2025-11-21	83.2500	83.2500	82.7600	82.7600	+11.177%	51	1,744	+39.645%
2025-11-18	74.4500	74.6500	74.4400	74.4400	+0.188%	50	1,700	+55.253%
2025-11-17	74.3000	74.3000	74.3000	74.3000	-2.185%	10	1,650	+55.545%
2025-11-14	75.9200	75.9600	75.0500	75.9600	+2.997%	12	1,650	+52.146%
2025-11-13	71.3900	74.6900	70.7000	73.7500	+6.498%	37	1,662	+56.705%
2025-11-12	66.4500	69.2500	65.5500	69.2500	+3.979%	52	1,688	+66.888%
2025-11-11	66.6000	66.6000	66.6000	66.6000	+4.389%	10	1,656	+73.529%
2025-11-10	63.8000	63.8000	63.8000	63.8000	-1.238%	1	1,656	+81.144%
2025-11-07	66.7500	66.7500	64.6000	64.6000	+0.906%	179	1,656	+78.901%
2025-11-06	64.0000	64.0200	64.0000	64.0200	+7.960%	15	1,652	+80.522%
2025-11-03	59.3000	59.3000	59.3000	59.3000	+1.890%	1	1,668	+94.890%
2025-10-31	58.2000	58.2000	58.2000	58.2000	-0.189%	1	1,668	+98.574%
2025-10-30	57.2000	58.9000	57.2000	58.3100	+7.424%	25	1,668	+98.199%
2025-10-29	52.6000	54.2800	52.6000	54.2800	+6.431%	3	1,664	+112.915%
2025-10-28	51.0000	51.0000	51.0000	51.0000	-0.196%	2	1,663	+126.608%
2025-10-27	50.8500	51.5200	50.8400	51.1000	+1.088%	94	1,574	+126.164%
2025-10-24	50.5500	50.5500	50.5500	50.5500	-1.940%	5	1,574	+128.625%
2025-10-23	52.4500	52.8800	51.5500	51.5500	-5.586%	9	1,574	+124.190%
2025-10-22	52.9700	54.6000	52.9700	54.6000	+3.723%	4	1,567	+111.667%
2025-10-21	52.5800	52.6500	52.5800	52.6400	+3.135%	4	1,565	+119.548%
2025-10-17	50.5900	52.0000	50.5600	51.0400	+13.422%	22	1,565	+126.430%
2025-10-16	45.0500	45.4800	45.0000	45.0000	-0.662%	10	1,553	+156.822%
2025-10-15	45.3000	45.3000	45.3000	45.3000	+1.342%	2	1,555	+155.121%
2025-10-13	44.7000	44.7000	44.7000	44.7000	-3.247%	1	1,554	+158.546%
2025-10-10	46.2000	46.2000	46.2000	46.2000	0.000%	1	1,554	+150.152%
2025-10-08	46.2000	46.2000	46.2000	46.2000	-3.650%	1	1,554	+150.152%
2025-10-07	49.2000	50.8200	47.9500	47.9500	+4.878%	6	1,553	+141.022%
2025-10-06	45.0000	45.7200	44.6400	45.7200	-3.381%	25	1,549	+152.778%
2025-10-03	45.8500	47.3200	45.8500	47.3200	+1.763%	9	1,550	+144.231%
2025-10-01	46.5000	46.5000	46.5000	46.5000	-4.713%	5	1,545	+148.538%
2025-09-30	48.8000	48.8000	48.8000	48.8000	+0.972%	8	1,540	+136.824%
2025-09-29	48.3300	48.3300	48.3300	48.3300	+3.712%	1	1,540	+139.127%
2025-09-25	47.4000	47.4000	45.9000	46.6000	+6.150%	19	1,539	+148.004%
2025-09-24	43.5300	43.9000	43.1000	43.9000	+4.773%	22	1,522	+163.257%
2025-09-23	39.7500	41.9000	39.7500	41.9000	+8.690%	4	1,504	+175.823%
2025-09-22	39.2000	39.2000	38.5500	38.5500	-5.884%	9	1,503	+199.792%
2025-09-19	41.3500	41.3500	40.9600	40.9600	-2.476%	10	1,508	+182.153%
2025-09-18	42.2000	42.2000	42.0000	42.0000	-0.356%	51	1,501	+175.167%
2025-09-17	41.3500	42.1500	41.3500	42.1500	+6.763%	81	1,450	+174.187%
2025-09-16	37.3800	39.5000	37.3800	39.4800	-1.300%	178	1,399	+192.730%
2025-09-15	38.2500	41.4500	38.2500	40.0000	-2.653%	5	1,224	+188.925%
2025-09-12	39.7800	41.5800	39.7800	41.0900	+9.108%	24	1,225	+181.261%
2025-09-11	35.0000	38.6000	35.0000	37.6600	+14.817%	113	1,203	+206.877%
2025-09-10	31.6000	33.3700	28.9500	32.8000	-36.311%	92	1,127	+252.348%
2025-09-09	55.2000	55.2000	51.5000	51.5000	-4.630%	12	1,115	+124.408%
2025-09-08	54.3300	54.3500	54.0000	54.0000	-6.897%	3	1,114	+114.019%
2025-09-05	58.0000	58.0000	58.0000	58.0000	-4.132%	5	1,113	+99.259%
2025-08-29	60.5000	60.5000	60.5000	60.5000	+7.747%	5	1,108	+91.025%
2025-08-27	56.3500	56.3500	56.1500	56.1500	+1.906%	2	1,108	+105.824%
2025-08-25	55.1500	55.1500	55.1000	55.1000	-3.418%	2	1,108	+109.746%
2025-08-21	57.1500	57.2000	57.0500	57.0500	+4.106%	10	1,107	+102.577%
2025-08-19	54.9000	54.9500	54.7500	54.8000	+5.689%	17	1,102	+110.894%
2025-08-15	52.1500	52.1500	51.8500	51.8500	+3.908%	2	1,094	+122.893%
2025-08-12	49.9500	49.9500	49.9000	49.9000	-0.697%	2	1,093	+131.603%
2025-08-11	49.2500	50.4500	49.2500	50.2500	-3.272%	27	1,093	+129.990%
2025-08-08	52.0000	52.0000	51.9500	51.9500	-1.703%	4	1,082	+122.464%
2025-08-07	50.5500	52.8500	50.5500	52.8500	+5.700%	15	1,080	+118.675%
2025-08-06	50.1500	50.1500	49.9000	50.0000	-1.381%	6	1,072	+131.140%
2025-08-05	50.7500	50.7500	50.7000	50.7000	-0.393%	2	1,070	+127.949%
2025-08-04	51.2000	51.9000	50.9000	50.9000	-4.503%	16	1,069	+127.053%
2025-08-01	53.0000	53.3500	52.7500	53.3000	+10.466%	24	1,061	+116.829%
2025-07-31	47.9000	48.2500	47.7000	48.2500	-3.500%	3	1,049	+139.523%
2025-07-30	50.4500	50.4500	50.0000	50.0000	+0.746%	3	1,048	+131.140%
2025-07-29	49.6300	49.6300	49.6300	49.6300	-3.818%	1	1,046	+132.863%
2025-07-28	51.6500	51.6500	51.6000	51.6000	-2.457%	2	1,045	+123.973%
2025-07-24	53.0000	53.0000	52.9000	52.9000	-0.936%	2	1,044	+118.469%
2025-07-23	53.6500	53.6500	53.0500	53.4000	+2.633%	78	1,043	+116.423%
2025-07-21	52.0300	52.0300	52.0300	52.0300	+0.328%	1,000	1,001	+122.122%
2025-07-17	51.8600	51.8600	51.8600	51.8600	-3.408%	1	4	+122.850%
2025-07-16	53.6900	53.6900	53.6900	53.6900	-3.226%	3	3	+115.254%
2025-07-07	55.4800	55.4800	55.4800	55.4800	0.000%	3	3	+108.309%