Dark

ORCL20270319P110
ORCL Mar 19 2027 110.00 Put (ORCL270319P00110000)
option OPRA

EOD

Aug 27, 2026

8.40-0.592%(-0.05)768

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.0100	8.4000	7.8800	8.4000	-0.592%	768	8,631	0.000%
2026-08-26	8.2500	9.2000	8.2500	8.4500	-12.887%	2,054	7,884	-0.592%
2026-08-25	9.6000	9.7500	9.1000	9.7000	-3.483%	55	5,919	-13.402%
2026-08-24	9.8000	10.3000	9.8000	10.0500	+5.789%	354	5,901	-16.418%
2026-08-21	9.5500	9.7000	9.2700	9.5000	-8.213%	66	5,570	-11.579%
2026-08-20	9.7900	10.4200	9.7900	10.3500	+1.970%	79	5,538	-18.841%
2026-08-19	10.0000	10.9400	9.6000	10.1500	+2.010%	140	5,526	-17.241%
2026-08-18	9.9000	10.3500	9.8600	9.9500	+7.451%	26	5,507	-15.578%
2026-08-17	9.6000	9.6300	9.0500	9.2600	+4.045%	42	5,494	-9.287%
2026-08-14	8.6000	8.9000	8.6000	8.9000	+2.299%	23	5,458	-5.618%
2026-08-13	8.2700	8.7200	8.2700	8.7000	-5.946%	19	5,454	-3.448%
2026-08-12	9.8000	10.3000	9.0000	9.2500	-11.058%	35	5,456	-9.189%
2026-08-11	11.0300	11.1200	10.4000	10.4000	+1.961%	28	5,438	-19.231%
2026-08-10	10.7100	10.7100	10.2000	10.2000	-11.381%	19	5,435	-17.647%
2026-08-07	11.6000	11.6500	11.5100	11.5100	-6.423%	126	5,418	-27.020%
2026-08-06	12.1700	12.3000	12.1000	12.3000	-3.150%	133	5,419	-31.707%
2026-08-05	12.5200	12.8500	12.5000	12.7000	+4.013%	18	5,314	-33.858%
2026-08-04	13.0500	13.0500	12.2100	12.2100	-16.370%	12	5,320	-31.204%
2026-08-03	14.6000	14.6000	14.4000	14.6000	-12.940%	58	5,315	-42.466%
2026-07-31	16.5500	17.0800	16.5500	16.7700	-4.986%	8	5,372	-49.911%
2026-07-30	17.9300	18.1000	17.6500	17.6500	-14.528%	8	5,376	-52.408%
2026-07-29	20.2000	20.6500	20.2000	20.6500	+6.279%	4	5,378	-59.322%
2026-07-28	21.0500	21.2000	19.0200	19.4300	-0.257%	67	5,374	-56.768%
2026-07-27	21.0200	21.0200	19.4800	19.4800	-6.571%	3	5,355	-56.879%
2026-07-24	20.7200	20.9500	20.2900	20.8500	+4.459%	131	5,357	-59.712%
2026-07-23	18.6000	20.1000	18.6000	19.9600	+9.071%	22	5,240	-57.916%
2026-07-22	17.1000	18.3000	17.1000	18.3000	+5.354%	28	5,230	-54.098%
2026-07-21	18.2200	18.2200	17.3700	17.3700	-7.606%	9	5,225	-51.641%
2026-07-20	18.9200	18.9200	18.6000	18.8000	+11.111%	18	5,218	-55.319%
2026-07-17	17.9500	18.1000	16.5500	16.9200	+1.622%	130	5,205	-50.355%
2026-07-16	16.6000	16.9000	16.5000	16.6500	+11.000%	107	5,102	-49.550%
2026-07-15	15.7300	15.8700	14.8300	15.0000	-7.407%	1,003	5,067	-44.000%
2026-07-14	15.6500	16.2500	15.6300	16.2000	+8.579%	39	4,111	-48.148%
2026-07-13	13.5000	15.5000	13.5000	14.9200	+16.563%	869	4,069	-43.700%
2026-07-10	12.8000	12.8000	12.8000	12.8000	+5.263%	2	3,402	-34.375%
2026-07-09	12.1600	12.1600	12.1600	12.1600	-7.388%	1	3,397	-30.921%
2026-07-08	13.1300	13.1300	13.1300	13.1300	-0.228%	1	3,396	-36.024%
2026-07-07	13.2500	13.2500	13.1600	13.1600	+8.491%	23	3,395	-36.170%
2026-07-06	12.2500	12.2500	12.1300	12.1300	-7.050%	2	3,395	-30.750%
2026-07-02	11.6000	13.2100	11.6000	13.0500	+10.127%	690	2,846	-35.632%
2026-07-01	11.8500	12.0000	11.4300	11.8500	+7.727%	825	2,846	-29.114%
2026-06-29	10.6500	11.0500	10.6500	11.0000	+7.317%	608	2,557	-23.636%
2026-06-26	10.2500	10.2500	10.2500	10.2500	+2.912%	2	1,950	-18.049%
2026-06-25	10.1400	10.1400	9.9400	9.9600	+4.842%	47	1,950	-15.663%
2026-06-24	9.5000	9.5000	9.5000	9.5000	+51.274%	850	1,906	-11.579%
2026-06-22	6.4000	6.4000	6.2500	6.2800	+9.217%	4	1,056	+33.758%
2026-06-18	5.7500	5.7500	5.7500	5.7500	+8.083%	1	1,044	+46.087%
2026-06-17	5.3200	5.3200	5.3200	5.3200	-4.830%	5	1,044	+57.895%
2026-06-15	5.5900	5.5900	5.5900	5.5900	-16.567%	1	1,044	+50.268%
2026-06-12	6.7000	6.7000	6.6500	6.7000	-9.459%	12	1,044	+25.373%
2026-06-11	7.0800	7.4000	7.0800	7.4000	+34.791%	4	1,044	+13.514%
2026-06-10	5.4200	5.4900	5.4200	5.4900	+9.800%	40	1,041	+53.005%
2026-06-08	4.8000	5.0000	4.8000	5.0000	+4.167%	4	1,056	+68.000%
2026-06-05	4.2000	4.8000	4.2000	4.8000	+20.000%	9	1,056	+75.000%
2026-06-02	3.8000	4.1000	3.8000	4.0000	+2.302%	58	1,055	+110.000%
2026-06-01	4.1500	4.1600	3.9100	3.9100	-15.000%	5	1,072	+114.834%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-11.538%	3	1,073	+82.609%
2026-05-28	5.2000	5.2000	5.1500	5.2000	-20.611%	32	1,070	+61.538%
2026-05-26	6.4900	6.5500	6.2000	6.5500	-0.758%	37	1,084	+28.244%
2026-05-20	6.6700	6.6700	6.6000	6.6000	-7.173%	2	1,083	+27.273%
2026-05-19	7.1000	7.1100	7.1000	7.1100	+8.550%	21	1,082	+18.143%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-2.385%	1	1,082	+28.244%
2026-05-11	6.7100	6.7100	6.7100	6.7100	+0.600%	1	1,081	+25.186%
2026-05-08	6.7600	6.7600	6.6700	6.6700	-1.185%	31	1,081	+25.937%
2026-05-07	6.8000	6.8000	6.7500	6.7500	-4.255%	7	1,051	+24.444%
2026-05-06	7.1200	7.1200	7.0500	7.0500	-3.689%	8	1,046	+19.149%
2026-05-05	7.3200	7.3200	7.3200	7.3200	-12.857%	2	1,048	+14.754%
2026-05-01	9.0000	9.0000	8.4000	8.4000	+0.119%	11	1,041	0.000%
2026-04-27	8.8500	8.8500	8.3500	8.3900	-1.871%	262	1,209	+0.119%
2026-04-24	7.7500	8.5500	7.7000	8.5500	+22.143%	22	1,054	-1.754%
2026-04-21	6.9000	7.0600	6.9000	7.0000	-8.497%	3	1,044	+20.000%
2026-04-20	7.5000	7.6500	7.5000	7.6500	+1.325%	17	1,046	+9.804%
2026-04-17	7.5500	7.5500	7.5500	7.5500	-2.581%	6	1,037	+11.258%
2026-04-16	7.9500	7.9500	7.7500	7.7500	-20.918%	29	1,037	+8.387%
2026-04-14	9.7500	9.8000	9.7500	9.8000	-29.749%	2	1,036	-14.286%
2026-04-10	13.9500	13.9500	13.9500	13.9500	+3.717%	1	1,035	-39.785%
2026-04-09	13.4500	13.4500	13.4500	13.4500	-3.584%	91	1,035	-37.546%
2026-04-02	14.0500	14.0700	13.8500	13.9500	-1.413%	306	677	-39.785%
2026-03-31	14.1500	14.1500	14.1500	14.1500	-1.325%	1	677	-40.636%
2026-03-27	14.5000	14.5000	14.3400	14.3400	+10.734%	2	677	-41.423%
2026-03-25	12.3000	13.0000	12.2500	12.9500	+12.413%	171	676	-35.135%
2026-03-23	11.5200	11.5200	11.5200	11.5200	+0.174%	1	623	-27.083%
2026-03-19	11.2500	11.5000	11.2500	11.5000	-0.433%	81	622	-26.957%
2026-03-16	12.0800	12.0800	11.5000	11.5500	-3.589%	4	623	-27.273%
2026-03-13	11.9800	11.9800	11.9800	11.9800	+22.245%	1	621	-29.883%
2026-03-11	9.3900	9.9300	9.3900	9.8000	-26.316%	27	620	-14.286%
2026-03-10	13.0800	13.4000	13.0700	13.3000	-8.276%	143	599	-36.842%
2026-03-09	14.5900	14.5900	14.5000	14.5000	+13.281%	60	464	-42.069%
2026-03-06	12.7300	12.8000	12.7300	12.8000	-8.897%	80	515	-34.375%
2026-03-03	14.0500	14.0500	14.0500	14.0500	-6.333%	1	481	-40.214%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+3.306%	5	481	-44.000%
2026-02-25	14.5200	14.5200	14.5200	14.5200	-4.787%	1	477	-42.149%
2026-02-24	15.6000	15.6000	15.2500	15.2500	-7.125%	21	477	-44.918%
2026-02-23	15.6800	16.7700	15.6400	16.4200	+12.775%	521	457	-48.843%
2026-02-20	13.1000	14.5600	13.1000	14.5600	+18.857%	6	42	-42.308%
2026-02-19	12.3000	12.3500	12.2500	12.2500	-7.547%	15	36	-31.429%
2026-02-12	13.2500	13.2500	13.2500	13.2500	+1.145%	2	22	-36.604%
2026-02-11	13.1000	13.1000	13.1000	13.1000	+3.394%	2	24	-35.878%
2026-02-09	13.0200	13.0200	12.6700	12.6700	-12.621%	21	24	-33.702%
2026-02-04	13.9900	14.5000	13.9500	14.5000	+13.105%	62	4	-42.069%
2026-02-03	13.0000	13.0000	12.8200	12.8200	0.000%	2	2	-34.477%