Dark

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

EOD

Aug 27, 2026

13.75-1.575%(-0.22)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.1000	14.0000	12.1000	13.7500	-1.575%	21	4,293	0.000%
2026-08-26	14.4500	14.4500	13.9700	13.9700	-7.299%	123	4,295	-1.575%
2026-08-25	15.2700	15.2700	14.9000	15.0700	-4.013%	811	4,295	-8.759%
2026-08-24	16.2000	16.2000	15.6500	15.7000	+1.948%	110	3,855	-12.420%
2026-08-21	15.0500	15.4000	14.9000	15.4000	-6.723%	124	3,753	-10.714%
2026-08-20	16.5300	16.6500	16.5100	16.5100	+4.825%	14	3,664	-16.717%
2026-08-19	16.6500	17.4000	15.6400	15.7500	+0.064%	46	3,661	-12.698%
2026-08-18	15.7500	15.7500	15.7000	15.7400	+4.933%	14	3,650	-12.643%
2026-08-17	15.3200	15.5000	14.6000	15.0000	+3.448%	1,759	3,663	-8.333%
2026-08-14	14.0000	14.5800	13.8500	14.5000	+5.455%	19	2,679	-5.172%
2026-08-13	14.2500	14.2500	13.7500	13.7500	-5.368%	17	2,682	0.000%
2026-08-12	15.4000	15.4000	14.5300	14.5300	-14.176%	5	2,680	-5.368%
2026-08-11	16.6500	17.1000	16.6500	16.9300	+8.179%	38	2,680	-18.783%
2026-08-10	16.7500	16.7700	15.6500	15.6500	-10.315%	38	2,651	-12.141%
2026-08-07	17.8000	18.0000	17.4500	17.4500	-5.111%	43	2,669	-21.203%
2026-08-06	18.2000	18.5500	18.2000	18.3900	+0.054%	14	2,646	-25.231%
2026-08-05	18.7500	19.0000	18.3800	18.3800	+2.111%	4	2,645	-25.190%
2026-08-04	19.2300	19.2300	18.0000	18.0000	-12.066%	20	2,644	-23.611%
2026-08-03	21.3200	21.6600	20.2500	20.4700	-14.172%	26	2,640	-32.829%
2026-07-31	23.8500	24.6500	23.8500	23.8500	-6.102%	38	2,640	-42.348%
2026-07-30	26.3500	26.3500	25.4000	25.4000	-13.311%	13	2,625	-45.866%
2026-07-29	29.1000	29.4000	29.1000	29.3000	+6.159%	6	2,626	-53.072%
2026-07-28	28.8000	29.8500	27.6000	27.6000	+0.073%	9	2,623	-50.181%
2026-07-27	28.1500	28.1500	27.3500	27.5800	-3.768%	9	2,624	-50.145%
2026-07-24	28.6000	29.5400	28.6000	28.6600	+4.484%	12	2,626	-52.024%
2026-07-23	26.4400	27.6900	26.4400	27.4300	+4.695%	10	2,623	-49.872%
2026-07-22	25.6300	26.2000	25.3700	26.2000	+4.800%	138	2,622	-47.519%
2026-07-21	25.7400	25.7500	25.0000	25.0000	-7.749%	6	2,518	-45.000%
2026-07-20	25.7500	27.1000	25.7500	27.1000	+12.682%	23	2,516	-49.262%
2026-07-17	25.6000	25.6300	24.0500	24.0500	-3.530%	152	2,525	-42.827%
2026-07-16	23.8000	24.9300	23.8000	24.9300	+11.544%	144	2,505	-44.846%
2026-07-15	23.0000	23.0700	22.0500	22.3500	-5.497%	473	2,456	-38.479%
2026-07-14	23.3000	23.7000	23.3000	23.6500	+5.722%	44	2,573	-41.860%
2026-07-13	20.2000	22.3900	20.2000	22.3700	+15.309%	20	2,566	-38.534%
2026-07-10	19.7000	19.7100	18.9000	19.4000	-3.960%	51	2,570	-29.124%
2026-07-08	19.6500	20.2000	19.6500	20.2000	+0.498%	21	2,553	-31.931%
2026-07-07	19.8700	20.1000	19.7700	20.1000	+8.825%	9	2,549	-31.592%
2026-07-06	18.4200	18.4700	18.4200	18.4700	-5.765%	7	2,548	-25.555%
2026-07-02	17.9800	19.6000	17.9800	19.6000	+7.692%	293	2,267	-29.847%
2026-07-01	17.5400	18.2000	17.3000	18.2000	+4.538%	11	2,267	-24.451%
2026-06-30	17.3500	17.4100	16.6000	17.4100	+3.385%	29	2,261	-21.022%
2026-06-29	16.6500	17.0400	16.4700	16.8400	+9.351%	81	2,254	-18.349%
2026-06-26	15.6100	15.8500	15.4000	15.4000	+0.391%	76	2,222	-10.714%
2026-06-25	15.7000	15.7000	15.3400	15.3400	+3.649%	30	2,155	-10.365%
2026-06-24	12.9500	14.8000	12.9500	14.8000	+23.333%	107	2,142	-7.095%
2026-06-23	10.6500	12.0000	10.6500	12.0000	+20.000%	24	2,102	+14.583%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+10.497%	1	2,104	+37.500%
2026-06-15	9.0500	9.0500	9.0500	9.0500	-10.396%	5	2,099	+51.934%
2026-06-12	10.1000	10.1000	10.1000	10.1000	-11.248%	10	2,099	+36.139%
2026-06-11	11.0000	11.3800	10.3500	11.3800	+37.108%	58	2,099	+20.826%
2026-06-10	8.0800	8.3000	8.0800	8.3000	+1.220%	7	2,124	+65.663%
2026-06-09	8.3500	8.4500	8.2000	8.2000	+3.535%	70	2,126	+67.683%
2026-06-08	7.9200	7.9200	7.9200	7.9200	-1.000%	2	2,084	+73.611%
2026-06-05	6.7000	8.0000	6.7000	8.0000	+21.212%	5	2,086	+71.875%
2026-06-03	6.5000	6.6000	6.5000	6.6000	+6.969%	4	2,087	+108.333%
2026-06-02	5.9000	6.4500	5.9000	6.1700	-0.484%	28	2,085	+122.853%
2026-06-01	6.5300	6.5300	6.2000	6.2000	-11.429%	11	2,086	+121.774%
2026-05-29	7.5500	7.5500	7.0000	7.0000	-14.634%	43	2,090	+96.429%
2026-05-28	8.5000	8.5000	7.9500	8.2000	-14.583%	101	2,085	+67.683%
2026-05-27	9.7500	9.8000	9.6000	9.6000	0.000%	13	2,051	+43.229%
2026-05-26	9.3500	10.0000	9.3200	9.6000	0.000%	127	2,041	+43.229%
2026-05-22	9.6000	9.6000	9.6000	9.6000	-11.521%	30	2,020	+43.229%
2026-05-19	10.8500	10.9500	10.8500	10.8500	+12.435%	20	1,992	+26.728%
2026-05-14	9.6500	9.6500	9.6500	9.6500	-4.550%	2	1,972	+42.487%
2026-05-13	10.1700	10.1700	10.1100	10.1100	-3.714%	2	1,973	+36.004%
2026-05-12	11.0000	11.2500	10.5000	10.5000	+4.270%	4	1,973	+30.952%
2026-05-08	10.0500	10.0700	10.0000	10.0700	-2.893%	50	1,973	+36.544%
2026-05-07	10.3000	10.3700	10.2000	10.3700	-1.706%	5	1,953	+32.594%
2026-05-06	10.6300	10.6900	10.5500	10.5500	-6.055%	30	1,951	+30.332%
2026-05-05	11.2300	11.2300	11.2300	11.2300	-0.795%	1	1,927	+22.440%
2026-05-04	11.6700	11.7000	11.3200	11.3200	-11.146%	183	1,927	+21.466%
2026-05-01	13.3300	13.3300	12.5500	12.7400	-11.834%	18	1,958	+7.928%
2026-04-30	14.6000	14.6000	14.4500	14.4500	+17.480%	70	1,958	-4.844%
2026-04-27	12.3000	12.3000	12.3000	12.3000	-3.302%	1	1,924	+11.789%
2026-04-24	11.8000	12.7200	11.7500	12.7200	+10.609%	32	1,923	+8.097%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+15.000%	3	1,906	+19.565%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-7.834%	2	1,906	+37.500%
2026-04-21	10.8400	10.8500	10.6500	10.8500	-5.074%	8	1,906	+26.728%
2026-04-20	11.5500	11.5500	11.4300	11.4300	-1.039%	7	1,905	+20.297%
2026-04-17	11.4100	11.5500	11.4100	11.5500	-2.119%	14	1,905	+19.048%
2026-04-16	11.9200	12.0100	11.8000	11.8000	-12.593%	4	1,907	+16.525%
2026-04-15	13.3900	13.5500	13.0700	13.5000	-2.738%	140	1,906	+1.852%
2026-04-14	13.6400	13.8800	13.0000	13.8800	-16.637%	4	2,039	-0.937%
2026-04-13	17.2000	17.2000	16.6000	16.6500	-9.462%	43	2,042	-17.417%
2026-04-08	17.5000	18.5100	17.5000	18.3900	-2.698%	43	2,007	-25.231%
2026-04-06	18.9000	18.9000	18.9000	18.9000	-2.828%	27	2,017	-27.249%
2026-03-31	19.4500	19.4500	19.4500	19.4500	-7.425%	1	1,995	-29.306%
2026-03-30	20.9600	21.0100	20.5000	21.0100	+0.286%	82	1,995	-34.555%
2026-03-27	19.1500	20.9500	19.1500	20.9500	+4.750%	793	1,978	-34.368%
2026-03-26	20.0000	20.0000	20.0000	20.0000	+8.696%	1	1,358	-31.250%
2026-03-24	18.2000	18.4000	18.2000	18.4000	+8.235%	25	1,357	-25.272%
2026-03-23	17.4000	17.4000	16.8100	17.0000	-7.155%	38	1,374	-19.118%
2026-03-20	18.3600	18.3700	18.3100	18.3100	+9.313%	10	1,372	-24.904%
2026-03-19	17.9600	17.9600	16.6500	16.7500	-1.471%	11	1,364	-17.910%
2026-03-18	16.5500	17.2000	16.3500	17.0000	+2.102%	214	1,357	-19.118%
2026-03-17	16.6000	16.6500	16.6000	16.6500	-0.299%	11	1,152	-17.417%
2026-03-16	16.4500	16.7000	16.4000	16.7000	-2.225%	4	1,150	-17.665%
2026-03-13	16.5500	17.0800	16.5500	17.0800	+5.759%	2	1,150	-19.496%
2026-03-12	15.1000	16.1500	15.1000	16.1500	+3.992%	8	1,149	-14.861%
2026-03-11	13.7100	15.7000	13.7100	15.5300	-18.903%	80	1,143	-11.462%
2026-03-10	19.8000	19.8000	18.9400	19.1500	-5.198%	16	1,077	-28.198%
2026-03-09	20.8000	20.8000	20.1000	20.2000	+17.101%	24	1,067	-31.931%
2026-03-06	19.0500	19.0500	17.2500	17.2500	-10.575%	31	1,044	-20.290%
2026-03-05	18.1000	19.8000	18.1000	19.2900	-1.782%	29	1,042	-28.720%
2026-03-04	19.6400	19.6400	19.6400	19.6400	-7.402%	2	1,060	-29.990%
2026-03-03	21.2100	21.2100	21.2100	21.2100	-1.578%	800	1,596	-35.172%
2026-02-27	21.4500	21.5500	21.3000	21.5500	+5.897%	4	1,060	-36.195%
2026-02-25	19.6000	20.3500	19.6000	20.3500	-12.095%	18	1,039	-32.432%
2026-02-23	22.0700	23.3500	22.0700	23.1500	+20.762%	6	1,039	-40.605%
2026-02-20	19.1700	19.1700	19.1700	19.1700	+4.526%	2	1,035	-28.273%
2026-02-19	18.0500	18.3500	17.8500	18.3400	-2.395%	1,174	1,035	-25.027%
2026-02-11	18.7500	18.7900	18.7500	18.7900	+6.580%	2	490	-26.823%
2026-02-10	17.6200	17.6300	17.6200	17.6300	-23.181%	2	490	-22.008%
2026-02-06	22.9500	22.9500	22.9500	22.9500	-3.450%	2	490	-40.087%
2026-02-05	21.9900	23.7700	21.9900	23.7700	+13.787%	8	492	-42.154%
2026-02-04	20.0000	21.3000	20.0000	20.8900	+12.919%	410	484	-34.179%
2026-02-03	18.5000	18.5000	18.5000	18.5000	+22.517%	60	111	-25.676%
2026-02-02	15.1000	15.1000	15.1000	15.1000	+13.109%	1	51	-8.940%
2026-01-28	13.3500	13.3500	13.3500	13.3500	0.000%	50	50	+2.996%