Dark

ORCL20270319P120
ORCL Mar 19 2027 120.00 Put (ORCL270319P00120000)
option OPRA

EOD

Aug 27, 2026

11.35-4.622%(-0.55)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.9600	12.1100	10.9600	11.3500	-4.622%	37	7,942	0.000%
2026-08-26	11.7500	12.4500	11.5000	11.9000	-8.462%	432	7,943	-4.622%
2026-08-25	13.4500	13.5000	12.8600	13.0000	-6.810%	229	7,664	-12.692%
2026-08-24	14.1000	14.1500	13.5000	13.9500	+7.308%	48	7,659	-18.638%
2026-08-21	13.3500	13.4500	12.9500	13.0000	-7.670%	77	7,637	-12.692%
2026-08-20	14.2500	14.2500	14.0500	14.0800	+0.571%	7	7,632	-19.389%
2026-08-19	14.3000	14.3000	14.0000	14.0000	+2.190%	2	7,626	-18.929%
2026-08-18	13.5000	14.1000	13.5000	13.7000	+7.283%	119	7,625	-17.153%
2026-08-17	12.5500	13.3000	12.5500	12.7700	+1.349%	3	7,514	-11.120%
2026-08-14	12.0500	12.6000	12.0500	12.6000	+6.329%	58	7,513	-9.921%
2026-08-13	11.7500	11.9300	11.5000	11.8500	-10.227%	48	7,466	-4.219%
2026-08-12	12.5800	13.4900	12.5800	13.2000	-9.589%	72	7,423	-14.015%
2026-08-11	14.5000	14.9000	14.4900	14.6000	+5.036%	35	7,376	-22.260%
2026-08-10	14.7100	14.7100	13.8000	13.9000	-9.682%	78	7,373	-18.345%
2026-08-07	15.6000	15.9800	15.3000	15.3900	-1.975%	217	7,335	-26.251%
2026-08-06	16.2900	16.2900	15.7000	15.7000	-2.484%	6	7,255	-27.707%
2026-08-05	17.4500	17.4500	15.9000	16.1000	+0.940%	74	7,254	-29.503%
2026-08-04	17.2000	17.2000	15.6000	15.9500	-12.363%	57	7,224	-28.840%
2026-08-03	18.7500	19.0700	18.2000	18.2000	-15.935%	41	7,253	-37.637%
2026-07-31	21.9400	21.9400	21.6500	21.6500	-4.415%	5	7,250	-47.575%
2026-07-30	23.5000	23.5500	22.5200	22.6500	-9.036%	39	7,252	-49.890%
2026-07-29	24.8300	25.7500	24.7800	24.9000	+1.840%	14	7,240	-54.418%
2026-07-28	26.4500	26.4500	24.4500	24.4500	-0.123%	764	7,232	-53.579%
2026-07-27	26.2200	26.2200	24.4800	24.4800	-8.996%	5	6,481	-53.636%
2026-07-24	26.5600	26.9000	25.7500	26.9000	+6.240%	5	6,483	-57.807%
2026-07-23	24.1600	25.3200	24.1600	25.3200	+9.138%	7	6,481	-55.174%
2026-07-22	22.0000	23.3500	22.0000	23.2000	+2.655%	2,951	6,478	-51.078%
2026-07-21	23.5300	23.5300	22.4000	22.6000	-6.534%	4	4,555	-49.779%
2026-07-20	22.6000	24.3300	22.6000	24.1800	+8.430%	34	4,554	-53.060%
2026-07-17	23.0400	23.0400	21.5000	22.3000	-0.580%	574	4,541	-49.103%
2026-07-16	21.0000	22.4300	21.0000	22.4300	+14.439%	374	4,291	-49.398%
2026-07-15	19.5500	19.7000	19.5500	19.6000	-9.469%	95	3,988	-42.092%
2026-07-14	21.0500	21.6500	20.8000	21.6500	+9.233%	22	3,957	-47.575%
2026-07-13	18.2500	19.8200	18.2500	19.8200	+16.657%	36	3,944	-42.735%
2026-07-10	17.2200	17.2200	16.8400	16.9900	+5.201%	3	3,921	-33.196%
2026-07-09	16.6500	16.6500	15.4100	16.1500	-7.977%	20	3,913	-29.721%
2026-07-08	17.5700	18.0000	17.5500	17.5500	+0.573%	669	3,914	-35.328%
2026-07-07	16.2000	17.9000	16.2000	17.4500	+7.055%	99	3,273	-34.957%
2026-07-06	16.3500	16.5500	16.2500	16.3000	-5.507%	15	3,230	-30.368%
2026-07-02	15.3000	17.4500	15.2500	17.2500	+13.487%	489	3,156	-34.203%
2026-07-01	15.2000	15.2000	15.2000	15.2000	+0.066%	1	3,156	-25.329%
2026-06-30	14.5500	15.4300	14.4500	15.1900	+6.224%	51	3,155	-25.280%
2026-06-29	14.3000	14.7000	14.3000	14.3000	+2.289%	92	3,104	-20.629%
2026-06-26	14.0500	14.1500	13.5500	13.9800	+2.044%	2,916	3,050	-18.813%
2026-06-25	13.5000	13.8400	13.4800	13.7000	+7.874%	253	1,058	-17.153%
2026-06-24	11.0500	12.7000	10.8000	12.7000	+27.127%	40	905	-10.630%
2026-06-23	9.2000	9.9900	9.2000	9.9900	+12.881%	323	886	+13.614%
2026-06-22	8.6600	8.8500	8.6500	8.8500	-4.221%	7	566	+28.249%
2026-06-12	9.2400	9.2400	9.2400	9.2400	-6.193%	1	561	+22.835%
2026-06-11	9.5000	9.8500	8.9100	9.8500	+33.650%	34	561	+15.228%
2026-06-10	7.0000	7.4300	6.9900	7.3700	+0.959%	77	554	+54.003%
2026-06-09	7.2500	7.6500	7.2500	7.3000	+6.569%	67	545	+55.479%
2026-06-08	6.8500	6.8500	6.8500	6.8500	-0.436%	5	526	+65.693%
2026-06-05	6.0000	7.0000	5.9900	6.8800	+28.598%	39	526	+64.971%
2026-06-04	5.3500	5.3500	5.3500	5.3500	-8.859%	8	489	+112.150%
2026-06-03	5.8700	5.8700	5.8700	5.8700	+12.885%	1	485	+93.356%
2026-06-01	5.6500	5.8000	5.2000	5.2000	-15.447%	66	485	+118.269%
2026-05-29	6.4000	6.5000	6.0000	6.1500	-11.127%	71	521	+84.553%
2026-05-28	7.0500	7.0700	6.9000	6.9200	-17.126%	61	488	+64.017%
2026-05-27	8.3500	8.3500	8.3500	8.3500	+0.602%	6	481	+35.928%
2026-05-26	8.1000	8.8000	8.1000	8.3000	-9.290%	109	481	+36.747%
2026-05-20	9.1700	9.1700	9.1500	9.1500	-2.763%	42	472	+24.044%
2026-05-18	9.5000	9.5000	9.3100	9.4100	+6.932%	21	467	+20.616%
2026-05-15	8.8000	8.8000	8.8000	8.8000	-2.222%	10	467	+28.977%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-2.174%	2	468	+26.111%
2026-05-12	9.2000	9.2000	9.2000	9.2000	0.000%	1	467	+23.370%
2026-05-11	9.2000	9.2000	9.2000	9.2000	+3.955%	1	467	+23.370%
2026-05-08	8.8500	8.8500	8.8500	8.8500	-1.667%	15	469	+28.249%
2026-05-07	9.1500	9.1500	9.0000	9.0000	-3.226%	6	469	+26.111%
2026-05-06	9.2000	9.3800	9.2000	9.3000	-3.627%	6	469	+22.043%
2026-05-05	9.6500	9.6500	9.6500	9.6500	-2.624%	1	464	+17.617%
2026-05-04	10.1400	10.1400	9.9100	9.9100	-10.317%	2	464	+14.531%
2026-05-01	11.6000	11.6000	11.0500	11.0500	-7.917%	8	460	+2.715%
2026-04-28	12.0000	12.0000	12.0000	12.0000	+11.111%	2	460	-5.417%
2026-04-27	11.0500	11.0500	10.8000	10.8000	0.000%	2	458	+5.093%
2026-04-24	10.8000	10.8000	10.8000	10.8000	+3.746%	1	458	+5.093%
2026-04-23	9.9700	10.4100	9.9700	10.4100	+16.313%	5	458	+9.030%
2026-04-22	8.9500	8.9500	8.9500	8.9500	-8.205%	1	457	+26.816%
2026-04-21	9.7500	9.7500	9.7500	9.7500	-3.941%	1	458	+16.410%
2026-04-20	10.0500	10.2000	10.0500	10.1500	-1.456%	30	458	+11.823%
2026-04-17	9.4300	10.3000	9.4300	10.3000	+1.478%	9	453	+10.194%
2026-04-16	10.7900	10.7900	10.1500	10.1500	-21.923%	20	448	+11.823%
2026-04-14	12.7300	13.0000	12.7300	13.0000	-10.653%	96	462	-12.692%
2026-04-13	17.0000	17.0000	14.5500	14.5500	-18.487%	5	377	-21.993%
2026-04-10	18.3500	18.3500	17.8500	17.8500	-1.923%	2	380	-36.415%
2026-04-09	17.9000	18.2000	17.6000	18.2000	+10.303%	15	379	-37.637%
2026-04-08	16.5000	16.5000	16.5000	16.5000	-5.172%	1	370	-31.212%
2026-04-07	17.4500	17.8000	17.4000	17.4000	+3.264%	14	369	-34.770%
2026-04-06	16.6000	16.8500	16.6000	16.8500	0.000%	5	355	-32.641%
2026-04-02	17.5500	17.5500	16.8000	16.8500	+1.813%	5	352	-32.641%
2026-04-01	16.6000	16.7000	16.5500	16.5500	-6.761%	5	352	-31.420%
2026-03-31	18.0000	18.2500	17.7500	17.7500	-5.585%	4	352	-36.056%
2026-03-30	18.4700	18.8000	18.4700	18.8000	+2.063%	14	351	-39.628%
2026-03-27	18.4200	18.4200	18.4200	18.4200	+5.559%	1	338	-38.382%
2026-03-26	16.9000	17.4500	16.9000	17.4500	+2.647%	4	338	-34.957%
2026-03-25	15.9500	17.0500	15.9500	17.0000	+9.536%	177	338	-33.235%
2026-03-20	15.5200	15.5200	15.5200	15.5200	+2.986%	1	297	-26.869%
2026-03-19	15.0700	15.0700	15.0700	15.0700	+2.169%	1	297	-24.685%
2026-03-17	14.8000	14.8000	14.7000	14.7500	+0.340%	60	298	-23.051%
2026-03-13	14.7000	14.7000	14.7000	14.7000	+4.626%	1	273	-22.789%
2026-03-12	13.4000	14.0500	13.4000	14.0500	+6.763%	2	273	-19.217%
2026-03-11	12.5000	14.1500	12.5000	13.1600	-22.679%	29	272	-13.754%
2026-03-10	17.7500	17.7500	16.9500	17.0200	-6.226%	45	259	-33.314%
2026-03-09	18.6500	18.7000	18.0500	18.1500	+6.514%	72	240	-37.466%
2026-03-05	17.0400	17.0400	17.0400	17.0400	+1.671%	1	229	-33.392%
2026-03-04	17.3000	17.3000	16.7600	16.7600	-6.630%	5	230	-32.279%
2026-03-03	19.5500	19.5500	17.9500	17.9500	-1.644%	46	225	-36.769%
2026-03-02	20.0000	20.0000	18.2500	18.2500	-6.840%	5	224	-37.808%
2026-02-27	19.3000	19.5900	19.1500	19.5900	+4.202%	42	220	-42.062%
2026-02-26	18.5500	18.9500	18.5500	18.8000	+2.452%	4	179	-39.628%
2026-02-25	17.6300	18.3500	17.6300	18.3500	-12.702%	6	174	-38.147%
2026-02-23	19.5000	21.1000	19.5000	21.0200	+14.675%	60	174	-46.004%
2026-02-20	18.3300	18.3300	18.3300	18.3300	+15.720%	2	139	-38.080%
2026-02-19	15.8400	15.8400	15.8400	15.8400	-1.308%	1	137	-28.346%
2026-02-18	16.1600	16.1600	16.0500	16.0500	+0.125%	4	136	-29.283%
2026-02-13	16.0300	16.0300	16.0300	16.0300	-0.804%	7	130	-29.195%
2026-02-09	16.0200	16.1600	16.0000	16.1600	-18.589%	4	130	-29.765%
2026-02-06	20.0100	20.0100	19.8500	19.8500	-7.459%	6	130	-42.821%
2026-02-05	20.6400	21.4500	20.6400	21.4500	+18.837%	8	134	-47.086%
2026-02-04	16.9000	18.0500	16.9000	18.0500	+7.633%	3	133	-37.119%
2026-02-03	15.4500	16.7700	15.4500	16.7700	+15.021%	57	130	-32.320%
2026-02-02	14.5800	14.5800	14.5800	14.5800	+7.601%	1	127	-22.154%
2026-01-30	13.5500	13.5500	13.5500	13.5500	-2.518%	5	126	-16.236%
2026-01-29	12.7200	14.5700	12.7200	13.9000	+21.186%	760	121	-18.345%
2026-01-23	11.5000	11.5000	11.4700	11.4700	0.000%	50	50	-1.046%