Dark

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

EOD

Jul 1, 2026

15.20+0.066%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.2000	15.2000	15.2000	15.2000	+0.066%	1	3,156	0.000%
2026-06-30	14.5500	15.4300	14.4500	15.1900	+6.224%	51	3,155	+0.066%
2026-06-29	14.3000	14.7000	14.3000	14.3000	+2.289%	92	3,104	+6.294%
2026-06-26	14.0500	14.1500	13.5500	13.9800	+2.044%	2,916	3,050	+8.727%
2026-06-25	13.5000	13.8400	13.4800	13.7000	+7.874%	253	1,058	+10.949%
2026-06-24	11.0500	12.7000	10.8000	12.7000	+27.127%	40	905	+19.685%
2026-06-23	9.2000	9.9900	9.2000	9.9900	+12.881%	323	886	+52.152%
2026-06-22	8.6600	8.8500	8.6500	8.8500	-4.221%	7	566	+71.751%
2026-06-12	9.2400	9.2400	9.2400	9.2400	-6.193%	1	561	+64.502%
2026-06-11	9.5000	9.8500	8.9100	9.8500	+33.650%	34	561	+54.315%
2026-06-10	7.0000	7.4300	6.9900	7.3700	+0.959%	77	554	+106.242%
2026-06-09	7.2500	7.6500	7.2500	7.3000	+6.569%	67	545	+108.219%
2026-06-08	6.8500	6.8500	6.8500	6.8500	-0.436%	5	526	+121.898%
2026-06-05	6.0000	7.0000	5.9900	6.8800	+28.598%	39	526	+120.930%
2026-06-04	5.3500	5.3500	5.3500	5.3500	-8.859%	8	489	+184.112%
2026-06-03	5.8700	5.8700	5.8700	5.8700	+12.885%	1	485	+158.944%
2026-06-01	5.6500	5.8000	5.2000	5.2000	-15.447%	66	485	+192.308%
2026-05-29	6.4000	6.5000	6.0000	6.1500	-11.127%	71	521	+147.154%
2026-05-28	7.0500	7.0700	6.9000	6.9200	-17.126%	61	488	+119.653%
2026-05-27	8.3500	8.3500	8.3500	8.3500	+0.602%	6	481	+82.036%
2026-05-26	8.1000	8.8000	8.1000	8.3000	-9.290%	109	481	+83.133%
2026-05-20	9.1700	9.1700	9.1500	9.1500	-2.763%	42	472	+66.120%
2026-05-18	9.5000	9.5000	9.3100	9.4100	+6.932%	21	467	+61.530%
2026-05-15	8.8000	8.8000	8.8000	8.8000	-2.222%	10	467	+72.727%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-2.174%	2	468	+68.889%
2026-05-12	9.2000	9.2000	9.2000	9.2000	0.000%	1	467	+65.217%
2026-05-11	9.2000	9.2000	9.2000	9.2000	+3.955%	1	467	+65.217%
2026-05-08	8.8500	8.8500	8.8500	8.8500	-1.667%	15	469	+71.751%
2026-05-07	9.1500	9.1500	9.0000	9.0000	-3.226%	6	469	+68.889%
2026-05-06	9.2000	9.3800	9.2000	9.3000	-3.627%	6	469	+63.441%
2026-05-05	9.6500	9.6500	9.6500	9.6500	-2.624%	1	464	+57.513%
2026-05-04	10.1400	10.1400	9.9100	9.9100	-10.317%	2	464	+53.380%
2026-05-01	11.6000	11.6000	11.0500	11.0500	-7.917%	8	460	+37.557%
2026-04-28	12.0000	12.0000	12.0000	12.0000	+11.111%	2	460	+26.667%
2026-04-27	11.0500	11.0500	10.8000	10.8000	0.000%	2	458	+40.741%
2026-04-24	10.8000	10.8000	10.8000	10.8000	+3.746%	1	458	+40.741%
2026-04-23	9.9700	10.4100	9.9700	10.4100	+16.313%	5	458	+46.013%
2026-04-22	8.9500	8.9500	8.9500	8.9500	-8.205%	1	457	+69.832%
2026-04-21	9.7500	9.7500	9.7500	9.7500	-3.941%	1	458	+55.897%
2026-04-20	10.0500	10.2000	10.0500	10.1500	-1.456%	30	458	+49.754%
2026-04-17	9.4300	10.3000	9.4300	10.3000	+1.478%	9	453	+47.573%
2026-04-16	10.7900	10.7900	10.1500	10.1500	-21.923%	20	448	+49.754%
2026-04-14	12.7300	13.0000	12.7300	13.0000	-10.653%	96	462	+16.923%
2026-04-13	17.0000	17.0000	14.5500	14.5500	-18.487%	5	377	+4.467%
2026-04-10	18.3500	18.3500	17.8500	17.8500	-1.923%	2	380	-14.846%
2026-04-09	17.9000	18.2000	17.6000	18.2000	+10.303%	15	379	-16.484%
2026-04-08	16.5000	16.5000	16.5000	16.5000	-5.172%	1	370	-7.879%
2026-04-07	17.4500	17.8000	17.4000	17.4000	+3.264%	14	369	-12.644%
2026-04-06	16.6000	16.8500	16.6000	16.8500	0.000%	5	355	-9.792%
2026-04-02	17.5500	17.5500	16.8000	16.8500	+1.813%	5	352	-9.792%
2026-04-01	16.6000	16.7000	16.5500	16.5500	-6.761%	5	352	-8.157%
2026-03-31	18.0000	18.2500	17.7500	17.7500	-5.585%	4	352	-14.366%
2026-03-30	18.4700	18.8000	18.4700	18.8000	+2.063%	14	351	-19.149%
2026-03-27	18.4200	18.4200	18.4200	18.4200	+5.559%	1	338	-17.481%
2026-03-26	16.9000	17.4500	16.9000	17.4500	+2.647%	4	338	-12.894%
2026-03-25	15.9500	17.0500	15.9500	17.0000	+9.536%	177	338	-10.588%
2026-03-20	15.5200	15.5200	15.5200	15.5200	+2.986%	1	297	-2.062%
2026-03-19	15.0700	15.0700	15.0700	15.0700	+2.169%	1	297	+0.863%
2026-03-17	14.8000	14.8000	14.7000	14.7500	+0.340%	60	298	+3.051%
2026-03-13	14.7000	14.7000	14.7000	14.7000	+4.626%	1	273	+3.401%
2026-03-12	13.4000	14.0500	13.4000	14.0500	+6.763%	2	273	+8.185%
2026-03-11	12.5000	14.1500	12.5000	13.1600	-22.679%	29	272	+15.502%
2026-03-10	17.7500	17.7500	16.9500	17.0200	-6.226%	45	259	-10.693%
2026-03-09	18.6500	18.7000	18.0500	18.1500	+6.514%	72	240	-16.253%
2026-03-05	17.0400	17.0400	17.0400	17.0400	+1.671%	1	229	-10.798%
2026-03-04	17.3000	17.3000	16.7600	16.7600	-6.630%	5	230	-9.308%
2026-03-03	19.5500	19.5500	17.9500	17.9500	-1.644%	46	225	-15.320%
2026-03-02	20.0000	20.0000	18.2500	18.2500	-6.840%	5	224	-16.712%
2026-02-27	19.3000	19.5900	19.1500	19.5900	+4.202%	42	220	-22.409%
2026-02-26	18.5500	18.9500	18.5500	18.8000	+2.452%	4	179	-19.149%
2026-02-25	17.6300	18.3500	17.6300	18.3500	-12.702%	6	174	-17.166%
2026-02-23	19.5000	21.1000	19.5000	21.0200	+14.675%	60	174	-27.688%
2026-02-20	18.3300	18.3300	18.3300	18.3300	+15.720%	2	139	-17.076%
2026-02-19	15.8400	15.8400	15.8400	15.8400	-1.308%	1	137	-4.040%
2026-02-18	16.1600	16.1600	16.0500	16.0500	+0.125%	4	136	-5.296%
2026-02-13	16.0300	16.0300	16.0300	16.0300	-0.804%	7	130	-5.178%
2026-02-09	16.0200	16.1600	16.0000	16.1600	-18.589%	4	130	-5.941%
2026-02-06	20.0100	20.0100	19.8500	19.8500	-7.459%	6	130	-23.426%
2026-02-05	20.6400	21.4500	20.6400	21.4500	+18.837%	8	134	-29.138%
2026-02-04	16.9000	18.0500	16.9000	18.0500	+7.633%	3	133	-15.789%
2026-02-03	15.4500	16.7700	15.4500	16.7700	+15.021%	57	130	-9.362%
2026-02-02	14.5800	14.5800	14.5800	14.5800	+7.601%	1	127	+4.252%
2026-01-30	13.5500	13.5500	13.5500	13.5500	-2.518%	5	126	+12.177%
2026-01-29	12.7200	14.5700	12.7200	13.9000	+21.186%	760	121	+9.353%
2026-01-23	11.5000	11.5000	11.4700	11.4700	0.000%	50	50	+32.520%