Dark

ORCL20270319P105
ORCL Mar 19 2027 105.00 Put (ORCL270319P00105000)
option OPRA

EOD

Aug 27, 2026

6.59-5.857%(-0.41)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.5600	7.0500	6.4100	6.5900	-5.857%	500	7,174	0.000%
2026-08-26	7.2400	7.3500	7.0000	7.0000	-9.677%	2,572	6,674	-5.857%
2026-08-25	8.1000	8.1000	7.6500	7.7500	-9.357%	239	4,307	-14.968%
2026-08-24	8.3500	8.6000	8.3500	8.5500	+6.875%	7	4,072	-22.924%
2026-08-21	7.8800	8.0000	7.7500	8.0000	-8.362%	366	4,070	-17.625%
2026-08-20	8.7100	8.7300	8.7100	8.7300	+10.787%	2	3,863	-24.513%
2026-08-19	8.8300	8.8300	7.8800	7.8800	+2.338%	3	3,863	-16.371%
2026-08-17	8.2000	8.2000	7.6100	7.7000	-0.388%	8	3,861	-14.416%
2026-08-14	7.7300	7.7300	7.7300	7.7300	+4.038%	1	3,858	-14.748%
2026-08-13	7.3000	7.4300	6.9500	7.4300	-11.548%	24	3,857	-11.306%
2026-08-12	8.4000	8.4000	8.4000	8.4000	-8.696%	15	3,845	-21.548%
2026-08-11	9.3500	9.3500	9.2000	9.2000	+2.793%	2	3,830	-28.370%
2026-08-10	9.1600	9.1600	8.9500	8.9500	-8.205%	3	3,831	-26.369%
2026-08-07	9.9000	10.1000	9.7300	9.7500	-6.250%	67	3,834	-32.410%
2026-08-06	10.4000	10.4000	10.4000	10.4000	-0.574%	1	3,827	-36.635%
2026-08-05	10.4600	10.4600	10.4600	10.4600	+0.096%	2	3,826	-36.998%
2026-08-04	11.2200	11.2200	10.0500	10.4500	-12.406%	51	3,826	-36.938%
2026-08-03	12.3100	12.4200	11.8700	11.9300	-17.153%	59	3,821	-44.761%
2026-07-31	14.8400	14.9500	14.4000	14.4000	-4.319%	4	3,780	-54.236%
2026-07-30	15.9500	15.9500	15.0500	15.0500	-14.000%	32	3,781	-56.213%
2026-07-29	17.8000	17.8000	17.5000	17.5000	+2.041%	531	3,777	-62.343%
2026-07-27	17.1000	17.4500	16.7500	17.1500	-4.190%	627	3,246	-61.574%
2026-07-24	17.0000	18.3400	17.0000	17.9000	+4.862%	8	2,734	-63.184%
2026-07-23	16.9300	17.0700	16.7600	17.0700	+9.004%	1,220	2,726	-61.394%
2026-07-22	15.2500	15.7500	15.2500	15.6600	+4.400%	50	1,512	-57.918%
2026-07-21	15.7600	15.7600	15.0000	15.0000	-7.692%	25	1,472	-56.067%
2026-07-20	16.1000	16.4000	16.1000	16.2500	+7.973%	58	1,450	-59.446%
2026-07-17	15.0900	15.0900	14.8500	15.0500	+4.152%	7	1,464	-56.213%
2026-07-16	14.3000	14.4500	14.3000	14.4500	+8.728%	17	1,464	-54.394%
2026-07-15	13.2900	13.2900	13.2900	13.2900	-4.043%	1	1,455	-50.414%
2026-07-14	13.5000	13.8500	13.4800	13.8500	+6.293%	8	1,455	-52.419%
2026-07-13	11.8000	13.0300	11.8000	13.0300	+16.861%	10	1,452	-49.424%
2026-07-10	11.0500	11.3000	11.0500	11.1500	+5.989%	11	1,450	-40.897%
2026-07-09	10.6000	10.6000	10.5200	10.5200	-9.700%	3	1,444	-37.357%
2026-07-08	11.6500	11.7800	11.6500	11.6500	+1.304%	3	1,442	-43.433%
2026-07-07	11.5500	11.5500	11.5000	11.5000	+0.612%	5	1,439	-42.696%
2026-07-02	10.4000	11.4300	10.4000	11.4300	+14.300%	21	1,421	-42.345%
2026-07-01	10.1000	10.1000	9.8000	10.0000	+2.041%	3	1,421	-34.100%
2026-06-30	9.8000	9.8000	9.8000	9.8000	+5.717%	10	1,418	-32.755%
2026-06-29	9.2000	9.2700	9.2000	9.2700	+3.000%	2	1,418	-28.910%
2026-06-26	8.7000	9.0000	8.5000	9.0000	+4.651%	254	1,417	-26.778%
2026-06-25	8.6000	8.6000	8.6000	8.6000	+47.009%	12	1,165	-23.372%
2026-06-23	6.0000	6.0000	5.8500	5.8500	+20.619%	2	1,173	+12.650%
2026-06-18	4.8500	4.8500	4.8500	4.8500	+4.301%	1	1,173	+35.876%
2026-06-16	4.6500	4.6500	4.6500	4.6500	+3.333%	250	1,173	+41.720%
2026-06-15	4.7500	4.7500	4.5000	4.5000	-23.858%	2	1,152	+46.444%
2026-06-12	5.5500	5.9100	5.5500	5.9100	-1.500%	4	1,152	+11.506%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+20.968%	1	1,152	+9.833%
2026-06-09	4.9600	4.9600	4.9600	4.9600	+32.976%	1	1,151	+32.863%
2026-06-03	3.8100	3.8100	3.7300	3.7300	+8.116%	2	1,152	+76.676%
2026-06-02	3.5000	3.5500	3.4000	3.4500	-3.900%	32	1,152	+91.014%
2026-06-01	3.5900	3.5900	3.5900	3.5900	-7.949%	1	1,159	+83.565%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-25.714%	5	1,158	+68.974%
2026-05-27	5.2500	5.2500	5.2500	5.2500	-4.719%	5	1,158	+25.524%
2026-05-26	5.5300	5.5400	5.2300	5.5100	-4.506%	19	1,153	+19.601%
2026-05-20	6.2500	6.3000	5.7700	5.7700	-5.410%	58	1,153	+14.211%
2026-05-19	5.8200	6.1500	5.8200	6.1000	+3.390%	55	1,123	+8.033%
2026-05-13	5.9000	5.9000	5.9000	5.9000	+5.357%	1	1,123	+11.695%
2026-05-08	5.7000	5.7000	5.6000	5.6000	-3.448%	25	1,123	+17.679%
2026-05-07	5.8500	5.8500	5.8000	5.8000	-4.918%	41	1,098	+13.621%
2026-05-06	6.1500	6.1500	6.1000	6.1000	-15.278%	9	1,132	+8.033%
2026-05-01	7.2000	7.2000	7.2000	7.2000	+12.324%	7	1,130	-8.472%
2026-04-23	6.6000	6.6000	6.4100	6.4100	-2.879%	22	1,130	+2.808%
2026-04-20	6.8000	6.8000	6.6000	6.6000	+1.538%	8	1,108	-0.152%
2026-04-17	6.4200	6.5000	6.4200	6.5000	-2.985%	67	1,108	+1.385%
2026-04-16	7.2300	7.2300	6.7000	6.7000	-13.212%	2	1,108	-1.642%
2026-04-15	7.7400	7.7600	7.4800	7.7200	-11.060%	33	1,110	-14.637%
2026-04-14	8.6000	8.6800	8.5000	8.6800	-13.632%	43	1,100	-24.078%
2026-04-13	11.4000	11.4500	10.0500	10.0500	-15.333%	164	1,084	-34.428%
2026-04-09	11.8700	11.8700	11.8700	11.8700	+6.457%	30	988	-44.482%
2026-04-08	10.6000	11.1500	10.6000	11.1500	-3.463%	99	958	-40.897%
2026-04-02	11.5000	11.5500	11.5000	11.5500	+3.125%	93	818	-42.944%
2026-04-01	11.2000	11.2000	11.2000	11.2000	-10.040%	1	818	-41.161%
2026-03-30	12.4500	12.4500	12.4500	12.4500	+9.692%	18	818	-47.068%
2026-03-26	11.3500	11.3500	11.3500	11.3500	+13.500%	1	808	-41.938%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+1.626%	20	808	-34.100%
2026-03-17	9.8500	9.8500	9.8400	9.8400	+3.907%	23	826	-33.028%
2026-03-12	9.4700	9.4700	9.4700	9.4700	+6.404%	1	813	-30.412%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-23.276%	1	813	-25.955%
2026-03-10	11.5500	11.7500	11.5500	11.6000	-6.827%	46	812	-43.190%
2026-03-09	12.8000	12.9500	12.4000	12.4500	+10.667%	98	766	-47.068%
2026-03-06	11.2500	11.2500	11.2500	11.2500	-22.945%	3	721	-41.422%
2026-02-23	14.6500	14.8000	14.6000	14.6000	+32.246%	3	721	-54.863%
2026-02-11	10.8900	11.0400	10.8900	11.0400	-25.906%	2	721	-40.308%
2026-02-05	15.0000	15.0000	14.9000	14.9000	+24.063%	300	721	-55.772%
2026-02-04	12.0100	12.0100	12.0100	12.0100	+7.232%	1	450	-45.129%
2026-02-03	10.4000	11.2000	10.4000	11.2000	0.000%	468	451	-41.161%