Dark

ORCL20271217P70
ORCL Dec 17 2027 70.00 Put (ORCL271217P00070000)
option OPRA

EOD

Aug 26, 2026

5.02-12.391%(-0.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	4.9500	5.0200	4.9500	5.0200	-12.391%	7	504	0.000%
2026-08-24	5.7300	5.7300	5.7300	5.7300	+3.617%	1	510	-12.391%
2026-08-21	5.5800	5.5800	5.5300	5.5300	-3.152%	19	510	-9.222%
2026-08-18	5.7100	5.7100	5.7100	5.7100	-0.523%	1	518	-12.084%
2026-08-17	5.6500	5.7400	5.6500	5.7400	-0.174%	2	518	-12.544%
2026-08-12	6.0000	6.0000	5.7500	5.7500	-19.916%	4	518	-12.696%
2026-08-11	7.1800	7.1800	7.1800	7.1800	+2.279%	1	517	-30.084%
2026-08-10	7.0200	7.0200	7.0200	7.0200	-1.818%	1	517	-28.490%
2026-08-06	7.2000	7.2000	7.1500	7.1500	-5.298%	41	516	-29.790%
2026-08-05	7.5500	7.5500	7.5500	7.5500	-1.948%	1	530	-33.510%
2026-08-04	7.7000	7.7000	7.7000	7.7000	-0.645%	1	530	-34.805%
2026-08-03	8.3000	8.3000	7.7500	7.7500	-13.793%	7	531	-35.226%
2026-07-31	9.2500	9.2500	8.9700	8.9900	-6.354%	7	531	-44.160%
2026-07-30	9.6000	9.6000	9.6000	9.6000	-8.571%	1	527	-47.708%
2026-07-27	10.5000	10.5000	10.5000	10.5000	0.000%	100	528	-52.190%
2026-07-24	10.5000	10.5000	10.5000	10.5000	+2.240%	1	428	-52.190%
2026-07-23	10.2700	10.2700	10.2700	10.2700	+12.240%	1	427	-51.120%
2026-07-22	9.1500	9.1500	9.1500	9.1500	-2.866%	1	427	-45.137%
2026-07-21	9.3200	9.4200	9.3200	9.4200	-0.842%	6	427	-46.709%
2026-07-20	9.6900	9.6900	9.5000	9.5000	+7.955%	3	429	-47.158%
2026-07-17	8.5000	8.8000	8.5000	8.8000	+1.149%	3	429	-42.955%
2026-07-16	8.5000	8.8500	8.5000	8.7000	+8.075%	28	430	-42.299%
2026-07-15	8.1000	8.1000	8.0500	8.0500	-3.593%	16	411	-37.640%
2026-07-14	8.3000	8.4500	8.1800	8.3500	+6.777%	18	396	-39.880%
2026-07-13	7.8200	7.8200	7.8200	7.8200	+11.714%	1	380	-35.806%
2026-07-10	7.1500	7.1500	7.0000	7.0000	-0.709%	49	381	-28.286%
2026-07-08	7.1500	7.4000	7.0500	7.0500	-1.399%	47	345	-28.794%
2026-07-07	7.1200	7.1800	7.1200	7.1500	+6.716%	3	322	-29.790%
2026-07-06	6.6500	6.7000	6.6500	6.7000	+1.515%	27	323	-25.075%
2026-07-02	6.6000	6.6000	6.6000	6.6000	+4.265%	2	319	-23.939%
2026-07-01	6.3300	6.3300	6.3300	6.3300	+6.387%	1	319	-20.695%
2026-06-29	5.9500	5.9500	5.9500	5.9500	+3.478%	1	318	-15.630%
2026-06-25	5.4000	5.7500	5.4000	5.7500	+6.481%	5	319	-12.696%
2026-06-24	5.4000	5.4000	5.4000	5.4000	+33.333%	5	320	-7.037%
2026-06-17	4.0500	4.0500	4.0500	4.0500	+8.000%	7	273	+23.951%
2026-06-15	3.7000	3.7500	3.7000	3.7500	-14.773%	60	273	+33.867%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+0.457%	5	273	+14.091%
2026-06-11	4.3300	4.7000	4.3300	4.3800	+29.204%	5	273	+14.612%
2026-06-05	3.3900	3.3900	3.3900	3.3900	+15.306%	5	269	+48.083%
2026-06-02	2.9000	2.9400	2.9000	2.9400	-10.366%	2	264	+70.748%
2026-06-01	3.1700	3.2800	3.1700	3.2800	-8.889%	2	265	+53.049%
2026-05-29	3.6000	3.6000	3.6000	3.6000	0.000%	1	265	+39.444%
2026-05-28	3.5500	3.6000	3.5000	3.6000	-11.111%	140	264	+39.444%
2026-05-26	4.0000	4.1500	4.0000	4.0500	-5.814%	114	217	+23.951%
2026-05-21	4.3000	4.3000	4.3000	4.3000	-5.495%	1	177	+16.744%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+9.113%	1	177	+10.330%
2026-05-18	4.1700	4.1700	4.1700	4.1700	+1.707%	1	175	+20.384%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+0.737%	1	175	+22.439%
2026-05-11	4.0700	4.0700	4.0700	4.0700	-0.489%	3	174	+23.342%
2026-05-08	4.0900	4.0900	4.0900	4.0900	-8.705%	1	174	+22.738%
2026-05-07	4.4800	4.4800	4.4800	4.4800	+6.667%	2	175	+12.054%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-20.755%	1	175	+19.524%
2026-04-29	5.3000	5.3000	5.3000	5.3000	+17.778%	1	175	-5.283%
2026-04-28	5.1500	5.2000	4.5000	4.5000	-3.226%	104	175	+11.556%
2026-04-24	4.6500	4.6500	4.6500	4.6500	+12.864%	1	128	+7.957%
2026-04-21	4.1200	4.1200	4.1200	4.1200	-4.186%	10	128	+21.845%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-6.522%	1	128	+16.744%
2026-04-17	4.0000	4.6000	4.0000	4.6000	+4.545%	6	128	+9.130%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-8.333%	2	124	+14.091%
2026-04-15	4.9000	5.0000	4.8000	4.8000	-7.692%	13	122	+4.583%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-25.714%	1	113	-3.462%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+4.478%	1	114	-28.286%
2026-04-09	6.7000	6.7000	6.7000	6.7000	+12.040%	1	113	-25.075%
2026-04-08	5.9800	5.9800	5.9800	5.9800	-12.059%	1	112	-16.054%
2026-04-06	6.7500	6.8000	6.7000	6.8000	-8.108%	20	113	-26.176%
2026-04-02	6.7500	7.4000	6.7500	7.4000	+12.462%	16	102	-32.162%
2026-03-31	6.5800	6.5800	6.5800	6.5800	-6.534%	2	102	-23.708%
2026-03-27	7.0500	7.1500	7.0200	7.0400	+10.000%	7	104	-28.693%
2026-03-25	6.5000	6.5000	6.4000	6.4000	+1.587%	2	102	-21.563%
2026-03-24	6.3000	6.3000	6.3000	6.3000	+7.692%	1	100	-20.317%
2026-03-19	5.8500	5.8500	5.8500	5.8500	-1.681%	22	100	-14.188%
2026-03-13	5.9500	5.9500	5.9500	5.9500	+3.839%	15	80	-15.630%
2026-03-12	5.9000	5.9000	5.7300	5.7300	+2.504%	3	65	-12.391%
2026-03-11	5.9500	5.9500	5.2300	5.5900	-15.940%	12	68	-10.197%
2026-03-10	6.6500	6.6500	6.6500	6.6500	-5.674%	1	62	-24.511%
2026-03-09	7.0500	7.0500	7.0500	7.0500	+11.905%	1	62	-28.794%
2026-03-06	6.7100	6.7100	6.3000	6.3000	-2.326%	31	65	-20.317%
2026-03-05	6.4500	6.4500	6.4500	6.4500	-11.765%	1	35	-22.171%
2026-02-27	7.2600	7.3100	7.2600	7.3100	+3.395%	2	34	-31.327%
2026-02-26	7.0600	7.0700	7.0600	7.0700	-3.151%	10	33	-28.996%
2026-02-23	7.3000	7.3000	7.3000	7.3000	+15.142%	1	23	-31.233%
2026-02-19	6.3400	6.3400	6.3400	6.3400	-2.462%	1	23	-20.820%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+4.839%	2	22	-22.769%
2026-02-13	6.0500	6.5000	6.0500	6.2000	+3.333%	74	12	-19.032%
2026-02-10	6.4600	6.4600	6.0000	6.0000	-4.000%	4	12	-16.333%
2026-02-09	6.9900	6.9900	6.0000	6.2500	0.000%	12	11	-19.680%