Dark

ORCL20270319P125
ORCL Mar 19 2027 125.00 Put (ORCL270319P00125000)
option OPRA

EOD

Jul 1, 2026

18.20+4.538%(+0.79)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.5400	18.2000	17.3000	18.2000	+4.538%	11	2,267	0.000%
2026-06-30	17.3500	17.4100	16.6000	17.4100	+3.385%	29	2,261	+4.538%
2026-06-29	16.6500	17.0400	16.4700	16.8400	+9.351%	81	2,254	+8.076%
2026-06-26	15.6100	15.8500	15.4000	15.4000	+0.391%	76	2,222	+18.182%
2026-06-25	15.7000	15.7000	15.3400	15.3400	+3.649%	30	2,155	+18.644%
2026-06-24	12.9500	14.8000	12.9500	14.8000	+23.333%	107	2,142	+22.973%
2026-06-23	10.6500	12.0000	10.6500	12.0000	+20.000%	24	2,102	+51.667%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+10.497%	1	2,104	+82.000%
2026-06-15	9.0500	9.0500	9.0500	9.0500	-10.396%	5	2,099	+101.105%
2026-06-12	10.1000	10.1000	10.1000	10.1000	-11.248%	10	2,099	+80.198%
2026-06-11	11.0000	11.3800	10.3500	11.3800	+37.108%	58	2,099	+59.930%
2026-06-10	8.0800	8.3000	8.0800	8.3000	+1.220%	7	2,124	+119.277%
2026-06-09	8.3500	8.4500	8.2000	8.2000	+3.535%	70	2,126	+121.951%
2026-06-08	7.9200	7.9200	7.9200	7.9200	-1.000%	2	2,084	+129.798%
2026-06-05	6.7000	8.0000	6.7000	8.0000	+21.212%	5	2,086	+127.500%
2026-06-03	6.5000	6.6000	6.5000	6.6000	+6.969%	4	2,087	+175.758%
2026-06-02	5.9000	6.4500	5.9000	6.1700	-0.484%	28	2,085	+194.976%
2026-06-01	6.5300	6.5300	6.2000	6.2000	-11.429%	11	2,086	+193.548%
2026-05-29	7.5500	7.5500	7.0000	7.0000	-14.634%	43	2,090	+160.000%
2026-05-28	8.5000	8.5000	7.9500	8.2000	-14.583%	101	2,085	+121.951%
2026-05-27	9.7500	9.8000	9.6000	9.6000	0.000%	13	2,051	+89.583%
2026-05-26	9.3500	10.0000	9.3200	9.6000	0.000%	127	2,041	+89.583%
2026-05-22	9.6000	9.6000	9.6000	9.6000	-11.521%	30	2,020	+89.583%
2026-05-19	10.8500	10.9500	10.8500	10.8500	+12.435%	20	1,992	+67.742%
2026-05-14	9.6500	9.6500	9.6500	9.6500	-4.550%	2	1,972	+88.601%
2026-05-13	10.1700	10.1700	10.1100	10.1100	-3.714%	2	1,973	+80.020%
2026-05-12	11.0000	11.2500	10.5000	10.5000	+4.270%	4	1,973	+73.333%
2026-05-08	10.0500	10.0700	10.0000	10.0700	-2.893%	50	1,973	+80.735%
2026-05-07	10.3000	10.3700	10.2000	10.3700	-1.706%	5	1,953	+75.506%
2026-05-06	10.6300	10.6900	10.5500	10.5500	-6.055%	30	1,951	+72.512%
2026-05-05	11.2300	11.2300	11.2300	11.2300	-0.795%	1	1,927	+62.066%
2026-05-04	11.6700	11.7000	11.3200	11.3200	-11.146%	183	1,927	+60.777%
2026-05-01	13.3300	13.3300	12.5500	12.7400	-11.834%	18	1,958	+42.857%
2026-04-30	14.6000	14.6000	14.4500	14.4500	+17.480%	70	1,958	+25.952%
2026-04-27	12.3000	12.3000	12.3000	12.3000	-3.302%	1	1,924	+47.967%
2026-04-24	11.8000	12.7200	11.7500	12.7200	+10.609%	32	1,923	+43.082%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+15.000%	3	1,906	+58.261%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-7.834%	2	1,906	+82.000%
2026-04-21	10.8400	10.8500	10.6500	10.8500	-5.074%	8	1,906	+67.742%
2026-04-20	11.5500	11.5500	11.4300	11.4300	-1.039%	7	1,905	+59.230%
2026-04-17	11.4100	11.5500	11.4100	11.5500	-2.119%	14	1,905	+57.576%
2026-04-16	11.9200	12.0100	11.8000	11.8000	-12.593%	4	1,907	+54.237%
2026-04-15	13.3900	13.5500	13.0700	13.5000	-2.738%	140	1,906	+34.815%
2026-04-14	13.6400	13.8800	13.0000	13.8800	-16.637%	4	2,039	+31.124%
2026-04-13	17.2000	17.2000	16.6000	16.6500	-9.462%	43	2,042	+9.309%
2026-04-08	17.5000	18.5100	17.5000	18.3900	-2.698%	43	2,007	-1.033%
2026-04-06	18.9000	18.9000	18.9000	18.9000	-2.828%	27	2,017	-3.704%
2026-03-31	19.4500	19.4500	19.4500	19.4500	-7.425%	1	1,995	-6.427%
2026-03-30	20.9600	21.0100	20.5000	21.0100	+0.286%	82	1,995	-13.375%
2026-03-27	19.1500	20.9500	19.1500	20.9500	+4.750%	793	1,978	-13.126%
2026-03-26	20.0000	20.0000	20.0000	20.0000	+8.696%	1	1,358	-9.000%
2026-03-24	18.2000	18.4000	18.2000	18.4000	+8.235%	25	1,357	-1.087%
2026-03-23	17.4000	17.4000	16.8100	17.0000	-7.155%	38	1,374	+7.059%
2026-03-20	18.3600	18.3700	18.3100	18.3100	+9.313%	10	1,372	-0.601%
2026-03-19	17.9600	17.9600	16.6500	16.7500	-1.471%	11	1,364	+8.657%
2026-03-18	16.5500	17.2000	16.3500	17.0000	+2.102%	214	1,357	+7.059%
2026-03-17	16.6000	16.6500	16.6000	16.6500	-0.299%	11	1,152	+9.309%
2026-03-16	16.4500	16.7000	16.4000	16.7000	-2.225%	4	1,150	+8.982%
2026-03-13	16.5500	17.0800	16.5500	17.0800	+5.759%	2	1,150	+6.557%
2026-03-12	15.1000	16.1500	15.1000	16.1500	+3.992%	8	1,149	+12.693%
2026-03-11	13.7100	15.7000	13.7100	15.5300	-18.903%	80	1,143	+17.193%
2026-03-10	19.8000	19.8000	18.9400	19.1500	-5.198%	16	1,077	-4.961%
2026-03-09	20.8000	20.8000	20.1000	20.2000	+17.101%	24	1,067	-9.901%
2026-03-06	19.0500	19.0500	17.2500	17.2500	-10.575%	31	1,044	+5.507%
2026-03-05	18.1000	19.8000	18.1000	19.2900	-1.782%	29	1,042	-5.651%
2026-03-04	19.6400	19.6400	19.6400	19.6400	-7.402%	2	1,060	-7.332%
2026-03-03	21.2100	21.2100	21.2100	21.2100	-1.578%	800	1,596	-14.191%
2026-02-27	21.4500	21.5500	21.3000	21.5500	+5.897%	4	1,060	-15.545%
2026-02-25	19.6000	20.3500	19.6000	20.3500	-12.095%	18	1,039	-10.565%
2026-02-23	22.0700	23.3500	22.0700	23.1500	+20.762%	6	1,039	-21.382%
2026-02-20	19.1700	19.1700	19.1700	19.1700	+4.526%	2	1,035	-5.060%
2026-02-19	18.0500	18.3500	17.8500	18.3400	-2.395%	1,174	1,035	-0.763%
2026-02-11	18.7500	18.7900	18.7500	18.7900	+6.580%	2	490	-3.140%
2026-02-10	17.6200	17.6300	17.6200	17.6300	-23.181%	2	490	+3.233%
2026-02-06	22.9500	22.9500	22.9500	22.9500	-3.450%	2	490	-20.697%
2026-02-05	21.9900	23.7700	21.9900	23.7700	+13.787%	8	492	-23.433%
2026-02-04	20.0000	21.3000	20.0000	20.8900	+12.919%	410	484	-12.877%
2026-02-03	18.5000	18.5000	18.5000	18.5000	+22.517%	60	111	-1.622%
2026-02-02	15.1000	15.1000	15.1000	15.1000	+13.109%	1	51	+20.530%
2026-01-28	13.3500	13.3500	13.3500	13.3500	0.000%	50	50	+36.330%