Dark

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

EOD

Jul 1, 2026

8.65+4.217%(+0.35)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.6500	8.0000	8.6500	+4.217%	40	3,872	0.000%
2026-06-30	7.9000	8.3200	7.9000	8.3000	+6.547%	212	3,837	+4.217%
2026-06-29	7.0800	8.2200	7.0800	7.7900	+5.986%	104	3,637	+11.040%
2026-06-26	7.1000	7.3700	6.9500	7.3500	+0.685%	11	3,635	+17.687%
2026-06-25	7.2000	7.3000	7.2000	7.3000	+6.105%	8	3,626	+18.493%
2026-06-24	5.5000	6.8800	5.5000	6.8800	+29.811%	16	3,623	+25.727%
2026-06-23	5.1500	5.3000	5.1500	5.3000	+17.257%	3	3,612	+63.208%
2026-06-22	4.4600	4.5200	4.4600	4.5200	+15.306%	2	3,610	+91.372%
2026-06-17	3.9000	4.0000	3.9000	3.9200	+3.158%	5	3,611	+120.663%
2026-06-15	3.9600	3.9600	3.8000	3.8000	-18.280%	3	3,611	+127.632%
2026-06-12	4.6500	4.6500	4.6500	4.6500	-5.102%	4	3,611	+86.022%
2026-06-11	4.1000	5.3800	4.1000	4.9000	+43.275%	144	3,611	+76.531%
2026-06-09	3.5800	3.5800	3.4200	3.4200	-6.557%	2	3,582	+152.924%
2026-06-08	3.6600	3.6600	3.6600	3.6600	+0.274%	1	3,582	+136.339%
2026-06-05	3.2900	3.6500	3.2900	3.6500	+28.070%	10	3,582	+136.986%
2026-06-04	2.8500	2.8500	2.8500	2.8500	-12.037%	10	3,582	+203.509%
2026-06-03	3.9000	3.9000	3.2400	3.2400	+8.000%	2	3,582	+166.975%
2026-06-02	3.4000	3.5200	2.6500	3.0000	+3.448%	36	3,582	+188.333%
2026-06-01	2.9000	2.9000	2.9000	2.9000	-9.091%	3	3,586	+198.276%
2026-05-29	3.8800	3.8800	3.1900	3.1900	-10.141%	14	3,586	+171.160%
2026-05-28	4.0000	4.1000	3.5500	3.5500	-19.683%	62	3,596	+143.662%
2026-05-27	4.5000	4.5000	4.4000	4.4200	-5.757%	21	3,604	+95.701%
2026-05-26	4.4000	4.7800	4.2800	4.6900	+9.070%	525	3,605	+84.435%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-6.522%	1	4,102	+101.163%
2026-05-21	4.6000	4.6000	4.6000	4.6000	-6.122%	1	4,102	+88.043%
2026-05-20	5.3000	5.3000	4.8800	4.9000	-5.769%	487	4,102	+76.531%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+6.122%	2	3,621	+66.346%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+6.522%	2	3,621	+76.531%
2026-05-14	4.5000	4.7000	4.5000	4.6000	-5.155%	68	3,621	+88.043%
2026-05-13	4.7500	4.8500	4.7500	4.8500	-5.825%	2	3,587	+78.351%
2026-05-12	5.2800	5.2800	5.1400	5.1500	+4.888%	5	3,587	+67.961%
2026-05-11	5.0000	5.0000	4.9000	4.9100	-1.800%	4	3,587	+76.171%
2026-05-08	5.0000	5.0000	5.0000	5.0000	0.000%	1	3,589	+73.000%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-4.762%	7	3,589	+73.000%
2026-05-06	5.3800	5.4000	5.2500	5.2500	-1.869%	31	3,589	+64.762%
2026-05-05	5.2700	5.3500	5.2700	5.3500	-3.950%	6	3,589	+61.682%
2026-05-04	5.6500	5.7000	5.5000	5.5700	-10.880%	16	3,589	+55.296%
2026-05-01	6.5000	6.5000	6.2500	6.2500	-13.074%	14	3,589	+38.400%
2026-04-30	7.1900	7.1900	7.1900	7.1900	+3.453%	1	3,589	+20.306%
2026-04-29	7.0000	7.1800	6.9000	6.9500	+14.876%	110	3,590	+24.460%
2026-04-27	6.2000	6.2000	5.9600	6.0500	+2.542%	25	3,496	+42.975%
2026-04-24	5.9000	5.9000	5.9000	5.9000	0.000%	2	3,497	+46.610%
2026-04-23	5.5700	5.9000	5.5700	5.9000	+19.919%	21	3,495	+46.610%
2026-04-22	4.9200	4.9200	4.9200	4.9200	-5.385%	1	3,476	+75.813%
2026-04-21	5.4500	5.4500	5.0500	5.2000	-6.475%	16	3,466	+66.346%
2026-04-20	5.5000	5.6000	5.5000	5.5600	-1.593%	15	3,466	+55.576%
2026-04-17	5.4400	5.6500	5.4400	5.6500	0.000%	21	3,466	+53.097%
2026-04-16	6.1200	6.1200	5.6500	5.6500	-14.394%	14	3,469	+53.097%
2026-04-15	6.6000	6.8500	6.4900	6.6000	-9.589%	16	3,475	+31.061%
2026-04-14	6.9800	7.4000	6.7500	7.3000	-8.750%	22	3,474	+18.493%
2026-04-13	9.5000	9.5000	8.0000	8.0000	-24.528%	10	3,472	+8.125%
2026-04-10	11.0000	11.0000	10.4000	10.6000	-1.119%	608	3,469	-18.396%
2026-04-09	9.9200	10.7200	9.9200	10.7200	+12.842%	10	2,865	-19.310%
2026-04-08	9.0000	9.6000	9.0000	9.5000	-6.404%	53	2,864	-8.947%
2026-04-07	10.0000	10.2000	10.0000	10.1500	+5.072%	5	2,914	-14.778%
2026-04-06	9.6000	9.8200	9.2500	9.6600	-1.629%	47	2,914	-10.455%
2026-04-02	10.5000	10.5000	9.8200	9.8200	+1.237%	134	2,742	-11.914%
2026-04-01	10.0000	10.0000	9.7000	9.7000	-6.731%	2	2,742	-10.825%
2026-03-31	10.4000	10.4000	10.4000	10.4000	-6.306%	1	2,741	-16.827%
2026-03-30	11.0000	11.2000	10.7500	11.1000	+0.452%	222	2,741	-22.072%
2026-03-27	11.0500	11.1500	10.8500	11.0500	+5.238%	28	2,637	-21.719%
2026-03-26	10.0000	10.5000	10.0000	10.5000	+9.375%	11	2,642	-17.619%
2026-03-24	9.0500	9.6000	9.0500	9.6000	+9.464%	6	2,652	-9.896%
2026-03-23	8.7000	9.0000	8.7000	8.7700	-2.556%	4	2,646	-1.368%
2026-03-19	9.0000	9.0000	9.0000	9.0000	+5.882%	1	2,643	-3.889%
2026-03-17	8.3000	8.7000	8.3000	8.5000	-5.556%	325	2,643	+1.765%
2026-03-13	8.8500	9.0000	8.7500	9.0000	+9.356%	17	2,500	-3.889%
2026-03-12	8.4000	8.4000	8.2000	8.2300	+1.605%	6	2,485	+5.103%
2026-03-11	7.5700	8.2000	7.5700	8.1000	-19.802%	5	2,484	+6.790%
2026-03-10	10.3000	10.3000	9.9000	10.1000	-7.763%	195	2,486	-14.356%
2026-03-09	11.1500	11.3000	10.9500	10.9500	+4.286%	398	2,322	-21.005%
2026-03-06	9.8000	11.0000	9.7500	10.5000	+0.478%	15	2,032	-17.619%
2026-03-05	10.4500	10.4500	10.4500	10.4500	-5.000%	1	2,031	-17.225%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+0.917%	10	2,031	-21.364%
2026-03-02	12.0000	12.0000	10.7200	10.9000	-8.172%	4	2,021	-20.642%
2026-02-27	11.9500	11.9500	11.8700	11.8700	+8.402%	5	2,020	-27.127%
2026-02-26	10.9500	10.9500	10.9500	10.9500	+9.500%	2	2,015	-21.005%
2026-02-25	10.6500	10.9900	10.0000	10.0000	-21.569%	28	1,985	-13.500%
2026-02-23	12.8000	12.9700	12.7500	12.7500	+29.442%	18	1,985	-32.157%
2026-02-19	9.3000	9.8500	9.3000	9.8500	-1.005%	37	1,979	-12.183%
2026-02-17	9.9500	9.9500	9.9500	9.9500	+2.577%	5	1,942	-13.065%
2026-02-13	9.7000	9.7000	9.7000	9.7000	+0.518%	3	1,937	-10.825%
2026-02-10	9.6500	9.6500	9.6500	9.6500	-3.015%	20	1,937	-10.363%
2026-02-09	9.8800	9.9500	9.8000	9.9500	-14.445%	22	1,937	-13.065%
2026-02-06	12.3500	12.3500	11.6300	11.6300	-10.332%	1,001	1,927	-25.623%
2026-02-05	12.4900	12.9700	12.4900	12.9700	+17.909%	7	928	-33.308%
2026-02-04	10.2600	11.0000	10.2600	11.0000	+13.990%	35	927	-21.364%
2026-02-03	9.5000	9.6500	9.4500	9.6500	+30.936%	50	893	-10.363%
2026-02-02	7.3900	7.3900	7.3700	7.3700	-8.447%	2	843	+17.368%
2026-01-30	7.9100	8.6000	7.1500	8.0500	-1.348%	505	841	+7.453%
2026-01-29	7.6000	8.3000	7.6000	8.1600	+22.707%	340	341	+6.005%
2026-01-27	6.6500	6.6500	6.6500	6.6500	-10.135%	6	10	+30.075%
2026-01-22	7.4000	7.4000	7.4000	7.4000	0.000%	10	10	+16.892%