Dark

ORCL20271217P300
ORCL Dec 17 2027 300.00 Put (ORCL271217P00300000)
option OPRA

EOD

Aug 27, 2026

156.82-5.706%(-9.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	156.8200	156.8200	156.8200	156.8200	-5.706%	1	1,270	0.000%
2026-08-03	168.8400	168.8400	166.2900	166.3100	-5.981%	29	1,270	-5.706%
2026-07-31	176.8900	176.8900	176.8900	176.8900	-0.769%	10	1,270	-11.346%
2026-07-17	178.2600	178.2600	178.2600	178.2600	+7.289%	10	1,260	-12.027%
2026-07-08	166.1500	166.1500	166.1500	166.1500	+2.752%	10	1,260	-5.615%
2026-07-01	161.7000	161.7000	161.7000	161.7000	+2.051%	2	1,260	-3.018%
2026-06-30	158.4400	158.4500	158.4400	158.4500	+17.982%	4	1,262	-1.029%
2026-06-12	134.1000	134.3000	134.1000	134.3000	-0.666%	2	1,261	+16.768%
2026-06-11	135.6300	135.6300	135.2000	135.2000	+15.191%	2	1,261	+15.991%
2026-06-09	117.5500	117.5500	117.3700	117.3700	+0.634%	2	1,261	+33.612%
2026-06-05	116.6700	116.6700	116.6200	116.6300	+12.512%	4	1,260	+34.459%
2026-06-02	103.2100	103.7500	103.2100	103.6600	-2.392%	60	1,256	+51.283%
2026-06-01	108.0000	108.0000	106.2000	106.2000	-4.298%	48	1,226	+47.665%
2026-05-29	113.7500	113.7500	110.9700	110.9700	-12.214%	46	1,232	+41.317%
2026-05-14	126.4100	126.4100	126.4100	126.4100	+2.689%	1	1,240	+24.057%
2026-05-08	123.1000	123.1000	123.1000	123.1000	+1.904%	1	1,240	+27.392%
2026-05-07	120.8000	120.8000	120.8000	120.8000	-6.393%	22	1,240	+29.818%
2026-05-05	129.0500	129.0500	129.0500	129.0500	-10.101%	1	1,218	+21.519%
2026-04-30	144.0000	144.5000	143.4000	143.5500	+11.538%	20	1,218	+9.244%
2026-04-21	131.1000	131.1500	128.6000	128.7000	-3.109%	6	1,224	+21.849%
2026-04-17	127.5500	132.8300	127.5500	132.8300	+0.820%	7	1,224	+18.061%
2026-04-16	132.6000	133.7500	131.3000	131.7500	-3.656%	12	1,223	+19.028%
2026-04-15	137.7500	137.7500	136.7500	136.7500	-4.069%	6	1,217	+14.676%
2026-04-14	140.0000	142.5500	140.0000	142.5500	-3.650%	6	1,217	+10.011%
2026-04-13	154.4500	154.4500	147.9500	147.9500	-9.150%	7	1,217	+5.995%
2026-04-10	164.0500	164.0500	162.8500	162.8500	+3.792%	9	1,216	-3.703%
2026-04-06	156.9000	156.9000	156.9000	156.9000	+0.384%	131	1,221	-0.051%
2026-04-02	156.3000	156.3000	156.3000	156.3000	+1.165%	3	1,316	+0.333%
2026-04-01	154.5000	154.5000	154.5000	154.5000	-3.256%	3	1,316	+1.502%
2026-03-31	160.0000	160.0000	159.7000	159.7000	-2.205%	3	1,319	-1.803%
2026-03-30	162.5000	163.3000	162.5000	163.3000	+0.585%	2	1,320	-3.968%
2026-03-27	161.5900	162.3500	161.5900	162.3500	+2.825%	4	1,320	-3.406%
2026-03-26	157.8900	157.8900	157.8900	157.8900	+2.559%	3	1,324	-0.678%
2026-03-24	153.9500	153.9500	153.9500	153.9500	-0.032%	131	1,321	+1.864%
2026-03-20	154.0000	154.0000	154.0000	154.0000	+3.620%	1	1,190	+1.831%
2026-03-13	148.6200	148.6200	148.6200	148.6200	+3.137%	1	1,191	+5.517%
2026-03-12	143.9000	144.1000	143.9000	144.1000	-6.026%	8	1,191	+8.827%
2026-03-10	153.4000	153.5700	153.3400	153.3400	-1.705%	140	1,191	+2.269%
2026-03-09	157.2400	157.2500	155.7900	156.0000	0.000%	33	1,088	+0.526%
2026-03-03	156.0000	156.0000	156.0000	156.0000	-0.536%	500	1,079	+0.526%
2026-02-26	156.8400	156.8400	156.8400	156.8400	-3.006%	1	580	-0.013%
2026-02-23	161.7000	161.7000	161.7000	161.7000	+9.442%	50	580	-3.018%
2026-02-19	149.1900	149.1900	147.7500	147.7500	-1.336%	17	630	+6.139%
2026-02-18	149.7500	149.7500	149.7500	149.7500	-1.305%	4	638	+4.721%
2026-02-17	151.7300	151.7300	151.7300	151.7300	+3.218%	1	642	+3.355%
2026-02-13	147.0000	147.0000	147.0000	147.0000	-0.339%	2	644	+6.680%
2026-02-10	147.5000	147.5000	147.5000	147.5000	-1.811%	1	644	+6.319%
2026-02-09	155.2500	155.2500	149.0000	150.2200	-7.128%	5	643	+4.394%
2026-02-06	162.5000	162.5000	161.7500	161.7500	-1.702%	6	643	-3.048%
2026-02-05	164.5500	164.5500	164.5500	164.5500	+5.150%	3	643	-4.698%
2026-02-04	155.6600	158.9600	154.8000	156.4900	+10.204%	39	643	+0.211%
2026-01-30	142.0000	142.0000	142.0000	142.0000	+2.122%	1	647	+10.437%
2026-01-29	139.0500	139.0500	139.0500	139.0500	+2.018%	1	647	+12.780%
2026-01-21	137.5000	137.5000	136.2000	136.3000	+4.525%	7	647	+15.055%
2026-01-20	128.5000	130.4000	128.5000	130.4000	+5.887%	14	640	+20.261%
2026-01-15	123.1500	123.1500	123.1500	123.1500	+0.819%	1	642	+27.341%
2026-01-14	122.2000	122.2000	122.1500	122.1500	-3.682%	5	642	+28.383%
2026-01-08	124.5500	126.8200	124.5500	126.8200	+4.897%	6	640	+23.656%
2026-01-05	120.8800	120.9000	120.8400	120.9000	-0.551%	19	648	+29.711%
2025-12-29	121.5600	121.5700	121.5600	121.5700	+1.308%	2	648	+28.996%
2025-12-26	120.0000	120.0000	120.0000	120.0000	-0.158%	1	648	+30.683%
2025-12-24	120.1900	120.1900	120.1900	120.1900	-1.484%	1	646	+30.477%
2025-12-23	122.0000	122.0000	122.0000	122.0000	+0.826%	1	646	+28.541%
2025-12-22	121.0000	121.0000	121.0000	121.0000	-5.410%	1	644	+29.603%
2025-12-15	127.9200	127.9200	127.9200	127.9200	+2.295%	1	644	+22.592%
2025-12-12	124.1000	126.0800	124.1000	125.0500	+6.290%	77	644	+25.406%
2025-12-11	122.9700	122.9700	117.3900	117.6500	+6.115%	23	601	+33.294%
2025-12-04	110.8700	110.8700	110.8700	110.8700	-3.692%	10	610	+41.445%
2025-12-03	114.7400	115.1200	114.7000	115.1200	-4.623%	15	609	+36.223%
2025-11-21	120.2800	123.4000	119.0200	120.7000	+8.251%	160	600	+29.925%
2025-11-20	109.3200	111.5000	109.3200	111.5000	+4.206%	2	640	+40.646%
2025-11-19	106.5000	107.0000	106.5000	107.0000	+0.422%	2	638	+46.561%
2025-11-18	106.5500	106.5500	106.5500	106.5500	-3.136%	15	636	+47.180%
2025-11-14	112.3000	112.3000	110.0000	110.0000	+0.917%	4	651	+42.564%
2025-11-13	108.5000	110.3000	108.5000	109.0000	+5.212%	6	649	+43.872%
2025-11-12	103.6000	103.6000	103.6000	103.6000	+1.569%	1	648	+51.371%
2025-11-11	102.4500	102.4500	102.0000	102.0000	+8.303%	6	642	+53.745%
2025-11-06	94.1800	94.1800	94.1800	94.1800	+3.358%	2	642	+66.511%
2025-11-05	91.1200	91.1200	91.1200	91.1200	-2.022%	1	642	+72.103%
2025-11-04	91.2000	93.0000	90.0000	93.0000	+3.795%	9	642	+68.624%
2025-10-30	84.7000	89.6000	84.7000	89.6000	+10.823%	31	637	+75.022%
2025-10-29	79.1000	83.4000	79.1000	80.8500	+1.942%	43	606	+93.964%
2025-10-28	78.0200	79.3100	78.0200	79.3100	+0.139%	22	579	+97.730%
2025-10-27	78.7700	79.2000	78.5000	79.2000	+2.233%	20	551	+98.005%
2025-10-24	77.3800	77.4700	77.3800	77.4700	-1.937%	2	551	+102.427%
2025-10-23	79.1000	79.7600	79.0000	79.0000	-2.529%	5	549	+98.506%
2025-10-21	80.2600	81.0500	80.1000	81.0500	-0.062%	14	544	+93.486%
2025-10-20	79.5000	81.1000	79.5000	81.1000	+3.921%	8	540	+93.366%
2025-10-17	75.0000	78.0400	75.0000	78.0400	+11.486%	19	532	+100.948%
2025-10-16	68.4900	70.0000	68.4900	70.0000	-0.214%	13	517	+124.029%
2025-10-13	68.3500	70.1500	68.3500	70.1500	-0.071%	25	519	+123.550%
2025-10-10	70.2000	70.2000	70.2000	70.2000	-0.889%	1	498	+123.390%
2025-10-09	71.0000	71.0000	70.8300	70.8300	+1.056%	18	497	+121.403%
2025-10-06	70.0900	70.0900	70.0900	70.0900	-3.643%	20	507	+123.741%
2025-10-02	73.0000	73.0000	72.4000	72.7400	-0.696%	53	526	+115.590%
2025-10-01	75.7600	75.7600	72.8000	73.2500	-2.203%	14	493	+114.089%
2025-09-29	76.2000	76.2000	74.9000	74.9000	-0.266%	3	493	+109.372%
2025-09-26	74.8800	75.2000	74.8800	75.1000	+2.596%	16	491	+108.815%
2025-09-25	72.6200	73.2000	70.1500	73.2000	+7.174%	34	494	+114.235%
2025-09-24	68.2000	69.0000	68.0000	68.3000	+5.941%	17	494	+129.605%
2025-09-23	62.8700	64.4700	62.8700	64.4700	+6.176%	22	491	+143.245%
2025-09-22	63.4100	63.8700	59.5000	60.7200	-7.706%	32	492	+158.267%
2025-09-19	65.7500	65.8700	65.7500	65.7900	-2.054%	10	516	+138.364%
2025-09-18	68.0000	68.8500	66.0000	67.1700	+0.254%	5	514	+133.467%
2025-09-17	67.1000	67.5000	67.0000	67.0000	+2.337%	4	515	+134.060%
2025-09-16	60.1000	65.4700	59.9300	65.4700	+0.801%	68	514	+139.530%
2025-09-15	61.2000	65.0000	61.2000	64.9500	-2.331%	19	532	+141.447%
2025-09-12	63.9000	66.8200	63.7800	66.5000	+8.430%	41	528	+135.820%
2025-09-11	55.0000	62.1300	55.0000	61.3300	+12.739%	97	526	+155.699%
2025-09-10	53.8500	56.7500	48.7500	54.4000	-37.081%	702	492	+188.272%
2025-07-16	86.4600	86.4600	86.4600	86.4600	0.000%	2	2	+81.379%