Dark

ORCL20270319P115
ORCL Mar 19 2027 115.00 Put (ORCL270319P00115000)
option OPRA

EOD

Aug 27, 2026

9.61-7.596%(-0.79)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.5000	10.1000	9.3000	9.6100	-7.596%	79	5,615	0.000%
2026-08-26	10.0000	10.8500	10.0000	10.4000	-6.977%	29	5,565	-7.596%
2026-08-25	11.5000	11.5000	11.1800	11.1800	-6.833%	3	5,582	-14.043%
2026-08-24	11.8500	12.0000	11.6000	12.0000	+8.597%	105	5,583	-19.917%
2026-08-21	11.0000	11.2500	11.0000	11.0500	-8.299%	11	5,485	-13.032%
2026-08-20	12.2000	12.3500	12.0500	12.0500	+1.516%	255	5,481	-20.249%
2026-08-19	12.2500	12.3000	11.3500	11.8700	+1.453%	519	5,480	-19.040%
2026-08-18	11.3500	11.7000	11.3500	11.7000	+4.933%	122	5,147	-17.863%
2026-08-17	11.4400	11.4400	10.8000	11.1500	+2.294%	42	5,028	-13.812%
2026-08-14	10.2000	10.9500	10.2000	10.9000	+9.000%	43	5,009	-11.835%
2026-08-13	10.1000	10.2500	10.0000	10.0000	-8.676%	45	4,982	-3.900%
2026-08-12	11.4000	11.4000	10.8900	10.9500	-6.888%	19	4,946	-12.237%
2026-08-10	12.5000	12.5000	11.7600	11.7600	-12.889%	7	4,932	-18.282%
2026-08-07	13.6000	14.2500	13.3000	13.5000	-3.915%	480	4,932	-28.815%
2026-08-06	14.6600	14.6600	14.0000	14.0500	-1.056%	12	4,473	-31.601%
2026-08-05	14.2900	14.2900	14.1000	14.2000	-5.333%	7	4,468	-32.324%
2026-08-04	15.0000	15.0000	15.0000	15.0000	-8.257%	4	4,465	-35.933%
2026-08-03	18.1300	18.1300	16.3500	16.3500	-14.398%	56	4,462	-41.223%
2026-07-31	19.0000	19.4500	19.0000	19.1000	-5.911%	431	4,462	-49.686%
2026-07-30	20.8500	20.9000	20.2100	20.3000	-8.269%	18	4,151	-52.660%
2026-07-29	22.3700	22.8500	21.6200	22.1300	+0.912%	19	4,150	-56.575%
2026-07-28	23.5500	24.0000	21.5000	21.9300	-0.769%	27	4,138	-56.179%
2026-07-27	21.8800	22.1000	21.8800	22.1000	-7.763%	17	4,131	-56.516%
2026-07-24	23.1500	23.9600	23.0000	23.9600	+19.501%	87	4,131	-59.891%
2026-07-22	19.4800	20.0500	19.4300	20.0500	-1.860%	13	4,089	-52.070%
2026-07-21	20.4300	20.4300	20.4300	20.4300	-5.197%	1	4,089	-52.961%
2026-07-20	21.2100	21.6000	21.0700	21.5500	+9.391%	262	4,088	-55.406%
2026-07-17	19.6300	19.9000	19.4000	19.7000	-0.856%	325	3,845	-51.218%
2026-07-16	18.8900	19.8700	18.7500	19.8700	+14.524%	63	3,840	-51.636%
2026-07-15	18.2500	18.2500	17.1000	17.3500	-6.971%	1,048	3,821	-44.611%
2026-07-14	18.2000	18.6500	18.2000	18.6500	+4.775%	22	3,568	-48.472%
2026-07-13	16.4000	17.8000	16.4000	17.8000	+20.678%	44	3,567	-46.011%
2026-07-10	14.5000	14.7500	14.5000	14.7500	+6.498%	2	3,542	-34.847%
2026-07-09	13.8500	13.8500	13.8500	13.8500	-12.063%	1	3,541	-30.614%
2026-07-08	15.4000	15.7500	15.3000	15.7500	+4.236%	35	3,540	-38.984%
2026-07-07	15.5800	15.5800	15.1100	15.1100	+1.751%	17	3,523	-36.400%
2026-07-02	14.2000	14.8500	14.2000	14.8500	+8.473%	40	3,477	-35.286%
2026-07-01	13.6900	13.6900	13.6900	13.6900	+6.953%	1	3,477	-29.803%
2026-06-29	12.6500	12.8000	12.3000	12.8000	+3.226%	26	3,477	-24.922%
2026-06-26	11.7500	12.4000	11.7500	12.4000	+5.532%	18	3,470	-22.500%
2026-06-25	11.8000	11.8000	11.7500	11.7500	+6.818%	27	3,470	-18.213%
2026-06-24	10.8000	11.0000	10.8000	11.0000	+25.858%	7	3,484	-12.636%
2026-06-23	8.7400	8.7400	8.7400	8.7400	+37.206%	1	3,482	+9.954%
2026-06-15	6.3700	6.3700	6.3700	6.3700	-16.184%	1	3,481	+50.863%
2026-06-12	7.6000	7.6000	7.6000	7.6000	-7.655%	2	3,481	+26.447%
2026-06-11	7.8000	8.3300	7.8000	8.2300	+72.176%	34	3,481	+16.768%
2026-06-04	4.8500	4.8500	4.7800	4.7800	+0.420%	91	3,484	+101.046%
2026-06-03	5.0200	5.0200	4.7600	4.7600	+2.366%	4	3,438	+101.891%
2026-06-02	4.3500	4.6600	4.3500	4.6500	-5.102%	159	3,438	+106.667%
2026-06-01	4.9500	5.2500	4.9000	4.9000	-6.667%	19	3,343	+96.122%
2026-05-29	5.2000	5.2500	5.2000	5.2500	-12.500%	10	3,353	+83.048%
2026-05-28	6.1000	6.1500	5.9500	6.0000	-15.493%	100	3,362	+60.167%
2026-05-27	7.1000	7.1000	7.1000	7.1000	-0.699%	2	3,360	+35.352%
2026-05-26	7.0000	7.5500	6.9900	7.1500	-2.055%	98	3,359	+34.406%
2026-05-22	7.3000	7.3000	7.3000	7.3000	-2.667%	2	3,370	+31.644%
2026-05-21	7.5000	7.5000	7.5000	7.5000	-6.600%	2	3,370	+28.133%
2026-05-20	8.0300	8.0300	8.0300	8.0300	-1.108%	1	3,370	+19.676%
2026-05-19	8.3500	8.3800	8.1200	8.1200	+0.247%	19	3,367	+18.350%
2026-05-18	8.0000	8.2000	8.0000	8.1000	+5.332%	21	3,367	+18.642%
2026-05-13	7.7000	7.7000	7.6900	7.6900	-0.130%	2	3,367	+24.967%
2026-05-08	7.7000	7.7000	7.7000	7.7000	-0.901%	4	3,367	+24.805%
2026-05-07	7.7000	7.8000	7.7000	7.7700	-4.663%	24	3,363	+23.681%
2026-05-06	8.0000	8.1500	8.0000	8.1500	-4.118%	7	3,361	+17.914%
2026-05-05	8.4000	8.5000	8.4000	8.5000	-4.171%	6	3,356	+13.059%
2026-05-04	8.9200	8.9200	8.8700	8.8700	-9.490%	3	3,350	+8.343%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-12.186%	5	3,345	-1.939%
2026-04-30	11.2600	11.2600	11.1600	11.1600	-1.239%	3	3,345	-13.889%
2026-04-29	11.3000	11.3000	11.3000	11.3000	+6.303%	1	3,344	-14.956%
2026-04-28	10.6300	10.6300	10.6300	10.6300	+9.138%	1	3,345	-9.595%
2026-04-27	9.8100	9.8100	9.7100	9.7400	+11.314%	3,425	5,640	-1.335%
2026-04-17	8.7000	8.7500	8.7000	8.7500	-14.883%	14	3,572	+9.829%
2026-04-15	10.2800	10.2800	10.2800	10.2800	-18.542%	1	3,567	-6.518%
2026-04-13	14.3500	14.3500	12.6200	12.6200	-20.429%	6	3,567	-23.851%
2026-04-10	16.4500	16.4500	15.8000	15.8600	+3.322%	7	3,563	-39.407%
2026-04-09	15.3500	15.3500	15.3500	15.3500	+8.099%	1	3,559	-37.394%
2026-04-08	13.9500	14.6000	13.9000	14.2000	+5.576%	372	3,559	-32.324%
2026-04-01	14.7900	14.7900	13.4500	13.4500	-10.631%	2,756	3,659	-28.550%
2026-03-31	15.8500	15.8500	15.0500	15.0500	-9.880%	4	1,311	-36.146%
2026-03-30	16.5500	16.7500	16.3500	16.7000	+1.520%	38	1,310	-42.455%
2026-03-27	16.4500	16.4500	16.3000	16.4500	+9.667%	6	1,299	-41.581%
2026-03-26	15.0000	15.0000	15.0000	15.0000	+15.296%	1	1,295	-35.933%
2026-03-23	13.0000	13.0100	13.0000	13.0100	-0.383%	12	1,294	-26.134%
2026-03-13	13.0600	13.0600	13.0600	13.0600	+11.149%	1	1,284	-26.417%
2026-03-11	11.8900	11.9400	11.4000	11.7500	-18.403%	60	1,283	-18.213%
2026-03-06	14.5700	14.6000	14.3000	14.4000	+0.348%	70	1,264	-33.264%
2026-03-05	14.6000	15.5200	14.3500	14.3500	-4.461%	23	1,211	-33.031%
2026-03-04	14.9500	15.0200	14.9500	15.0200	-10.595%	5	1,188	-36.019%
2026-03-03	16.8000	16.8000	16.8000	16.8000	+2.314%	800	1,183	-42.798%
2026-03-02	17.8000	17.8000	16.4200	16.4200	-6.439%	21	383	-41.474%
2026-02-27	16.7500	17.6000	16.7500	17.5500	+4.776%	278	401	-45.242%
2026-02-26	16.2900	16.7500	16.2900	16.7500	+0.904%	82	125	-42.627%
2026-02-25	16.1000	16.6000	16.1000	16.6000	-4.046%	16	27	-42.108%
2026-02-24	17.5500	17.5500	17.3000	17.3000	-7.239%	4	27	-44.451%
2026-02-23	18.6000	18.7500	18.6000	18.6500	+33.214%	6	25	-48.472%
2026-02-19	13.9500	14.0000	13.9500	14.0000	-3.780%	13	23	-31.357%
2026-02-18	14.5500	14.5500	14.5500	14.5500	-2.020%	4	10	-33.952%
2026-02-11	14.8500	14.8500	14.8500	14.8500	-1.132%	1	6	-35.286%
2026-02-09	15.0200	15.0200	15.0200	15.0200	-9.354%	1	7	-36.019%
2026-02-05	16.5700	16.5700	16.5700	16.5700	-0.897%	30	6	-42.004%
2026-02-04	15.8500	16.7200	15.8500	16.7200	+12.973%	4	36	-42.524%
2026-02-03	14.3200	14.8000	14.3200	14.8000	+49.495%	80	32	-35.068%
2026-01-27	9.6900	9.9000	9.6900	9.9000	0.000%	2	2	-2.929%