Dark

ORCL20270319P100
ORCL Mar 19 2027 100.00 Put (ORCL270319P00100000)
option OPRA

EOD

Aug 27, 2026

5.48-4.696%(-0.27)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.4000	5.7000	5.4000	5.4800	-4.696%	223	10,805	0.000%
2026-08-26	5.9000	6.2500	5.7000	5.7500	-12.879%	178	10,604	-4.696%
2026-08-25	6.3500	6.6000	6.3500	6.6000	-4.348%	235	10,493	-16.970%
2026-08-24	7.0500	7.1700	6.7800	6.9000	+5.666%	8	10,343	-20.580%
2026-08-21	6.5000	6.6000	6.3900	6.5300	-6.847%	31	10,344	-16.080%
2026-08-20	7.2500	7.3100	7.0100	7.0100	+0.143%	3,031	10,347	-21.826%
2026-08-19	7.2000	7.4500	6.5200	7.0000	0.000%	45	7,330	-21.714%
2026-08-18	7.0000	7.0300	6.8000	7.0000	+11.111%	5	7,332	-21.714%
2026-08-17	6.5500	6.8000	6.2500	6.3000	-0.631%	67	7,334	-13.016%
2026-08-14	6.1100	6.5000	6.0600	6.3400	+8.376%	26	7,338	-13.565%
2026-08-13	6.4400	6.4400	5.7000	5.8500	-9.302%	30	7,330	-6.325%
2026-08-12	6.8000	7.0000	6.3500	6.4500	-14.000%	844	7,330	-15.039%
2026-08-11	7.8000	7.8000	7.5000	7.5000	+4.895%	5	6,538	-26.933%
2026-08-10	7.8000	8.4500	7.1500	7.1500	-13.333%	221	6,537	-23.357%
2026-08-07	8.5000	8.5000	8.1500	8.2500	-7.718%	662	6,743	-33.576%
2026-08-06	9.2500	9.2500	8.7300	8.9400	+1.246%	66	6,748	-38.702%
2026-08-05	9.2100	9.2800	8.8300	8.8300	+0.341%	213	6,747	-37.939%
2026-08-04	9.8000	9.8000	8.5000	8.8000	-10.660%	274	7,003	-37.727%
2026-08-03	11.3000	11.3000	9.8500	9.8500	-20.565%	37	6,789	-44.365%
2026-07-31	12.7500	12.8500	12.4000	12.4000	-4.615%	10	6,791	-55.806%
2026-07-30	13.0000	13.6500	13.0000	13.0000	-10.591%	15	6,791	-57.846%
2026-07-29	15.4200	15.5300	14.5400	14.5400	-6.314%	20	6,791	-62.311%
2026-07-28	16.1500	16.2000	15.5200	15.5200	+5.363%	83	6,791	-64.691%
2026-07-27	15.2800	15.7000	14.6000	14.7300	-8.736%	75	6,783	-62.797%
2026-07-24	14.0100	16.3000	14.0100	16.1400	+7.888%	809	6,730	-66.047%
2026-07-23	13.8200	15.1000	13.8200	14.9600	+10.897%	27	6,020	-63.369%
2026-07-22	12.8500	13.4900	12.8500	13.4900	+4.574%	23	6,024	-59.377%
2026-07-21	13.7000	13.7000	12.8500	12.9000	-8.705%	164	6,009	-57.519%
2026-07-20	13.3000	14.4600	13.3000	14.1300	+9.112%	446	5,948	-61.217%
2026-07-17	12.8800	13.0100	12.3000	12.9500	+0.778%	90	5,861	-57.683%
2026-07-16	10.8500	12.8500	10.8500	12.8500	+13.616%	1,903	5,782	-57.354%
2026-07-15	11.3000	11.7000	11.0000	11.3100	-4.798%	12	4,732	-51.547%
2026-07-14	11.5500	12.0500	11.4400	11.8800	+3.755%	389	4,724	-53.872%
2026-07-13	9.5900	11.4500	9.5900	11.4500	+22.986%	549	4,703	-52.140%
2026-07-10	9.5000	9.5000	9.3000	9.3100	+4.022%	38	4,188	-41.139%
2026-07-09	8.9700	9.0000	8.8000	8.9500	-9.596%	10	4,180	-38.771%
2026-07-08	9.7100	9.9500	9.5500	9.9000	+1.020%	132	4,186	-44.646%
2026-07-07	8.9000	10.0000	8.9000	9.8000	+9.989%	13	4,075	-44.082%
2026-07-06	8.9500	9.1000	8.9000	8.9100	-7.188%	203	4,065	-38.496%
2026-07-02	8.4200	9.6500	8.4200	9.6000	+10.983%	205	3,872	-42.917%
2026-07-01	8.0000	8.6500	8.0000	8.6500	+4.217%	40	3,872	-36.647%
2026-06-30	7.9000	8.3200	7.9000	8.3000	+6.547%	212	3,837	-33.976%
2026-06-29	7.0800	8.2200	7.0800	7.7900	+5.986%	104	3,637	-29.653%
2026-06-26	7.1000	7.3700	6.9500	7.3500	+0.685%	11	3,635	-25.442%
2026-06-25	7.2000	7.3000	7.2000	7.3000	+6.105%	8	3,626	-24.932%
2026-06-24	5.5000	6.8800	5.5000	6.8800	+29.811%	16	3,623	-20.349%
2026-06-23	5.1500	5.3000	5.1500	5.3000	+17.257%	3	3,612	+3.396%
2026-06-22	4.4600	4.5200	4.4600	4.5200	+15.306%	2	3,610	+21.239%
2026-06-17	3.9000	4.0000	3.9000	3.9200	+3.158%	5	3,611	+39.796%
2026-06-15	3.9600	3.9600	3.8000	3.8000	-18.280%	3	3,611	+44.211%
2026-06-12	4.6500	4.6500	4.6500	4.6500	-5.102%	4	3,611	+17.849%
2026-06-11	4.1000	5.3800	4.1000	4.9000	+43.275%	144	3,611	+11.837%
2026-06-09	3.5800	3.5800	3.4200	3.4200	-6.557%	2	3,582	+60.234%
2026-06-08	3.6600	3.6600	3.6600	3.6600	+0.274%	1	3,582	+49.727%
2026-06-05	3.2900	3.6500	3.2900	3.6500	+28.070%	10	3,582	+50.137%
2026-06-04	2.8500	2.8500	2.8500	2.8500	-12.037%	10	3,582	+92.281%
2026-06-03	3.9000	3.9000	3.2400	3.2400	+8.000%	2	3,582	+69.136%
2026-06-02	3.4000	3.5200	2.6500	3.0000	+3.448%	36	3,582	+82.667%
2026-06-01	2.9000	2.9000	2.9000	2.9000	-9.091%	3	3,586	+88.966%
2026-05-29	3.8800	3.8800	3.1900	3.1900	-10.141%	14	3,586	+71.787%
2026-05-28	4.0000	4.1000	3.5500	3.5500	-19.683%	62	3,596	+54.366%
2026-05-27	4.5000	4.5000	4.4000	4.4200	-5.757%	21	3,604	+23.982%
2026-05-26	4.4000	4.7800	4.2800	4.6900	+9.070%	525	3,605	+16.844%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-6.522%	1	4,102	+27.442%
2026-05-21	4.6000	4.6000	4.6000	4.6000	-6.122%	1	4,102	+19.130%
2026-05-20	5.3000	5.3000	4.8800	4.9000	-5.769%	487	4,102	+11.837%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+6.122%	2	3,621	+5.385%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+6.522%	2	3,621	+11.837%
2026-05-14	4.5000	4.7000	4.5000	4.6000	-5.155%	68	3,621	+19.130%
2026-05-13	4.7500	4.8500	4.7500	4.8500	-5.825%	2	3,587	+12.990%
2026-05-12	5.2800	5.2800	5.1400	5.1500	+4.888%	5	3,587	+6.408%
2026-05-11	5.0000	5.0000	4.9000	4.9100	-1.800%	4	3,587	+11.609%
2026-05-08	5.0000	5.0000	5.0000	5.0000	0.000%	1	3,589	+9.600%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-4.762%	7	3,589	+9.600%
2026-05-06	5.3800	5.4000	5.2500	5.2500	-1.869%	31	3,589	+4.381%
2026-05-05	5.2700	5.3500	5.2700	5.3500	-3.950%	6	3,589	+2.430%
2026-05-04	5.6500	5.7000	5.5000	5.5700	-10.880%	16	3,589	-1.616%
2026-05-01	6.5000	6.5000	6.2500	6.2500	-13.074%	14	3,589	-12.320%
2026-04-30	7.1900	7.1900	7.1900	7.1900	+3.453%	1	3,589	-23.783%
2026-04-29	7.0000	7.1800	6.9000	6.9500	+14.876%	110	3,590	-21.151%
2026-04-27	6.2000	6.2000	5.9600	6.0500	+2.542%	25	3,496	-9.421%
2026-04-24	5.9000	5.9000	5.9000	5.9000	0.000%	2	3,497	-7.119%
2026-04-23	5.5700	5.9000	5.5700	5.9000	+19.919%	21	3,495	-7.119%
2026-04-22	4.9200	4.9200	4.9200	4.9200	-5.385%	1	3,476	+11.382%
2026-04-21	5.4500	5.4500	5.0500	5.2000	-6.475%	16	3,466	+5.385%
2026-04-20	5.5000	5.6000	5.5000	5.5600	-1.593%	15	3,466	-1.439%
2026-04-17	5.4400	5.6500	5.4400	5.6500	0.000%	21	3,466	-3.009%
2026-04-16	6.1200	6.1200	5.6500	5.6500	-14.394%	14	3,469	-3.009%
2026-04-15	6.6000	6.8500	6.4900	6.6000	-9.589%	16	3,475	-16.970%
2026-04-14	6.9800	7.4000	6.7500	7.3000	-8.750%	22	3,474	-24.932%
2026-04-13	9.5000	9.5000	8.0000	8.0000	-24.528%	10	3,472	-31.500%
2026-04-10	11.0000	11.0000	10.4000	10.6000	-1.119%	608	3,469	-48.302%
2026-04-09	9.9200	10.7200	9.9200	10.7200	+12.842%	10	2,865	-48.881%
2026-04-08	9.0000	9.6000	9.0000	9.5000	-6.404%	53	2,864	-42.316%
2026-04-07	10.0000	10.2000	10.0000	10.1500	+5.072%	5	2,914	-46.010%
2026-04-06	9.6000	9.8200	9.2500	9.6600	-1.629%	47	2,914	-43.271%
2026-04-02	10.5000	10.5000	9.8200	9.8200	+1.237%	134	2,742	-44.196%
2026-04-01	10.0000	10.0000	9.7000	9.7000	-6.731%	2	2,742	-43.505%
2026-03-31	10.4000	10.4000	10.4000	10.4000	-6.306%	1	2,741	-47.308%
2026-03-30	11.0000	11.2000	10.7500	11.1000	+0.452%	222	2,741	-50.631%
2026-03-27	11.0500	11.1500	10.8500	11.0500	+5.238%	28	2,637	-50.407%
2026-03-26	10.0000	10.5000	10.0000	10.5000	+9.375%	11	2,642	-47.810%
2026-03-24	9.0500	9.6000	9.0500	9.6000	+9.464%	6	2,652	-42.917%
2026-03-23	8.7000	9.0000	8.7000	8.7700	-2.556%	4	2,646	-37.514%
2026-03-19	9.0000	9.0000	9.0000	9.0000	+5.882%	1	2,643	-39.111%
2026-03-17	8.3000	8.7000	8.3000	8.5000	-5.556%	325	2,643	-35.529%
2026-03-13	8.8500	9.0000	8.7500	9.0000	+9.356%	17	2,500	-39.111%
2026-03-12	8.4000	8.4000	8.2000	8.2300	+1.605%	6	2,485	-33.414%
2026-03-11	7.5700	8.2000	7.5700	8.1000	-19.802%	5	2,484	-32.346%
2026-03-10	10.3000	10.3000	9.9000	10.1000	-7.763%	195	2,486	-45.743%
2026-03-09	11.1500	11.3000	10.9500	10.9500	+4.286%	398	2,322	-49.954%
2026-03-06	9.8000	11.0000	9.7500	10.5000	+0.478%	15	2,032	-47.810%
2026-03-05	10.4500	10.4500	10.4500	10.4500	-5.000%	1	2,031	-47.560%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+0.917%	10	2,031	-50.182%
2026-03-02	12.0000	12.0000	10.7200	10.9000	-8.172%	4	2,021	-49.725%
2026-02-27	11.9500	11.9500	11.8700	11.8700	+8.402%	5	2,020	-53.833%
2026-02-26	10.9500	10.9500	10.9500	10.9500	+9.500%	2	2,015	-49.954%
2026-02-25	10.6500	10.9900	10.0000	10.0000	-21.569%	28	1,985	-45.200%
2026-02-23	12.8000	12.9700	12.7500	12.7500	+29.442%	18	1,985	-57.020%
2026-02-19	9.3000	9.8500	9.3000	9.8500	-1.005%	37	1,979	-44.365%
2026-02-17	9.9500	9.9500	9.9500	9.9500	+2.577%	5	1,942	-44.925%
2026-02-13	9.7000	9.7000	9.7000	9.7000	+0.518%	3	1,937	-43.505%
2026-02-10	9.6500	9.6500	9.6500	9.6500	-3.015%	20	1,937	-43.212%
2026-02-09	9.8800	9.9500	9.8000	9.9500	-14.445%	22	1,937	-44.925%
2026-02-06	12.3500	12.3500	11.6300	11.6300	-10.332%	1,001	1,927	-52.880%
2026-02-05	12.4900	12.9700	12.4900	12.9700	+17.909%	7	928	-57.749%
2026-02-04	10.2600	11.0000	10.2600	11.0000	+13.990%	35	927	-50.182%
2026-02-03	9.5000	9.6500	9.4500	9.6500	+30.936%	50	893	-43.212%
2026-02-02	7.3900	7.3900	7.3700	7.3700	-8.447%	2	843	-25.645%
2026-01-30	7.9100	8.6000	7.1500	8.0500	-1.348%	505	841	-31.925%
2026-01-29	7.6000	8.3000	7.6000	8.1600	+22.707%	340	341	-32.843%
2026-01-27	6.6500	6.6500	6.6500	6.6500	-10.135%	6	10	-17.594%
2026-01-22	7.4000	7.4000	7.4000	7.4000	0.000%	10	10	-25.946%