Dark

ORCL20270319P130
ORCL Mar 19 2027 130.00 Put (ORCL270319P00130000)
option OPRA

EOD

Jul 1, 2026

20.29+4.051%(+0.79)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.0000	20.2900	19.7000	20.2900	+4.051%	18	3,179	0.000%
2026-06-30	18.7600	19.5000	18.7600	19.5000	+2.148%	5	3,176	+4.051%
2026-06-29	17.3000	19.2500	17.3000	19.0900	+7.247%	195	3,173	+6.286%
2026-06-26	17.6200	17.8300	17.6200	17.8000	+2.594%	153	3,048	+13.989%
2026-06-25	17.7000	17.7000	17.3500	17.3500	+3.459%	200	2,946	+16.945%
2026-06-24	14.3000	16.7700	14.3000	16.7700	+28.901%	161	2,797	+20.990%
2026-06-23	12.5000	13.0100	12.5000	13.0100	+23.905%	3	2,656	+55.957%
2026-06-18	11.1400	11.1400	10.5000	10.5000	+0.478%	2	2,570	+93.238%
2026-06-17	10.4500	10.4500	10.4500	10.4500	+5.449%	10	2,570	+94.163%
2026-06-15	10.5000	10.5000	9.9100	9.9100	-17.417%	132	2,570	+104.743%
2026-06-12	11.5500	12.0000	11.5500	12.0000	-8.046%	4	2,570	+69.083%
2026-06-11	12.0000	13.0500	11.8600	13.0500	+34.953%	71	2,570	+55.479%
2026-06-10	9.2700	9.6700	9.2700	9.6700	+21.026%	3	2,528	+109.824%
2026-06-05	7.6000	7.9900	7.6000	7.9900	+13.980%	7	2,525	+153.942%
2026-06-04	7.1900	7.1900	7.0100	7.0100	-5.398%	23	2,529	+189.444%
2026-06-03	7.7000	7.7000	7.3800	7.4100	+6.619%	11	2,520	+173.819%
2026-06-02	7.1900	7.1900	6.9000	6.9500	+0.725%	41	2,519	+191.942%
2026-06-01	7.6000	7.6000	6.9000	6.9000	-14.604%	291	2,500	+194.058%
2026-05-29	8.5400	8.5400	7.8500	8.0800	-12.174%	178	2,329	+151.114%
2026-05-28	10.0000	10.0000	9.1500	9.2000	-16.364%	238	2,335	+120.543%
2026-05-27	11.0000	11.0000	11.0000	11.0000	0.000%	19	2,409	+84.455%
2026-05-26	11.1500	11.1500	10.9500	11.0000	-0.632%	60	2,415	+84.455%
2026-05-22	11.1000	11.1000	11.0700	11.0700	-4.404%	11	2,444	+83.288%
2026-05-21	11.5800	11.5800	11.5800	11.5800	-3.096%	2	2,455	+75.216%
2026-05-20	12.1000	12.1000	11.9500	11.9500	-3.629%	21	2,455	+69.791%
2026-05-19	12.4000	12.4000	12.4000	12.4000	+5.085%	1	2,458	+63.629%
2026-05-18	11.8000	11.8000	11.8000	11.8000	+3.057%	3	2,458	+71.949%
2026-05-15	11.5500	11.5500	11.4500	11.4500	+3.714%	31	2,458	+77.205%
2026-05-14	11.0400	11.0400	11.0400	11.0400	-5.641%	1	2,458	+83.786%
2026-05-13	11.7000	11.7000	11.7000	11.7000	+5.787%	25	2,432	+73.419%
2026-05-11	11.2800	11.2800	11.0600	11.0600	-2.982%	2	2,432	+83.454%
2026-05-08	11.5500	11.6500	11.4000	11.4000	-0.437%	13	2,433	+77.982%
2026-05-07	11.0500	11.5000	11.0500	11.4500	-2.053%	15	2,420	+77.205%
2026-05-06	11.8000	12.1000	11.6900	11.6900	-6.480%	7	2,417	+73.567%
2026-05-05	12.5000	12.5000	12.5000	12.5000	-1.807%	1	2,416	+62.320%
2026-05-04	12.8000	12.8000	12.7300	12.7300	-10.352%	11	2,417	+59.387%
2026-05-01	14.2400	14.3000	14.1100	14.2000	-10.410%	69	2,353	+42.887%
2026-04-29	15.8500	15.8500	15.8500	15.8500	+2.589%	400	2,353	+28.013%
2026-04-28	15.5000	15.5000	15.4500	15.4500	+6.552%	22	1,953	+31.327%
2026-04-24	13.9500	14.6000	13.9500	14.5000	+12.840%	36	1,962	+39.931%
2026-04-23	12.8700	12.8700	12.8500	12.8500	+10.776%	2	1,932	+57.899%
2026-04-22	11.6000	11.6000	11.6000	11.6000	-3.734%	1	1,931	+74.914%
2026-04-21	11.7000	12.0500	11.7000	12.0500	-8.015%	2	1,932	+68.382%
2026-04-20	13.1500	13.1500	13.1000	13.1000	-2.602%	3	1,932	+54.885%
2026-04-17	12.6800	13.4500	12.6800	13.4500	+2.281%	688	1,930	+50.855%
2026-04-16	13.9200	13.9900	13.1500	13.1500	-10.055%	11	1,470	+54.297%
2026-04-15	14.4000	14.7000	14.4000	14.6200	-11.928%	62	1,476	+38.782%
2026-04-14	15.9800	16.6000	15.5900	16.6000	-10.222%	23	1,424	+22.229%
2026-04-13	19.3000	19.3000	18.4900	18.4900	-17.085%	124	1,425	+9.735%
2026-04-10	23.3300	23.3300	22.3000	22.3000	-1.458%	13	1,448	-9.013%
2026-04-09	22.1500	22.6300	22.1500	22.6300	+12.587%	6	1,436	-10.340%
2026-04-08	19.2000	20.1500	19.2000	20.1000	-7.373%	37	1,436	+0.945%
2026-04-07	22.6700	22.6700	21.7000	21.7000	+1.118%	3	1,460	-6.498%
2026-04-02	21.4600	21.4600	21.4600	21.4600	+3.173%	1	1,459	-5.452%
2026-04-01	21.2300	21.2300	20.8000	20.8000	-6.306%	16	1,459	-2.452%
2026-03-31	22.2000	22.2000	22.2000	22.2000	-4.310%	1	1,453	-8.604%
2026-03-27	23.1300	23.5100	23.1300	23.2000	+5.120%	21	1,457	-12.543%
2026-03-26	21.5000	22.0700	21.5000	22.0700	+8.988%	6	1,459	-8.065%
2026-03-24	20.2500	20.2500	20.2500	20.2500	+0.746%	1	1,453	+0.198%
2026-03-20	19.8500	20.1000	19.7000	20.1000	+10.744%	22	1,452	+0.945%
2026-03-17	18.5300	18.7500	18.1500	18.1500	-5.518%	205	1,464	+11.791%
2026-03-13	18.2500	19.2100	18.2500	19.2100	+8.347%	28	1,263	+5.622%
2026-03-12	17.7300	17.7300	17.7300	17.7300	+6.041%	2	1,275	+14.439%
2026-03-11	16.2100	16.7300	16.0300	16.7200	-22.233%	12	1,273	+21.352%
2026-03-10	22.5000	22.5000	21.0000	21.5000	-5.077%	16	1,267	-5.628%
2026-03-09	23.0000	23.0000	22.6000	22.6500	+13.250%	93	1,265	-10.419%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-9.091%	2	1,316	+1.450%
2026-03-05	22.0000	22.0000	22.0000	22.0000	+3.676%	5	1,316	-7.773%
2026-03-04	20.8000	21.2200	20.8000	21.2200	-6.065%	26	1,316	-4.383%
2026-03-03	22.5900	22.5900	22.5900	22.5900	-6.266%	5	1,313	-10.181%
2026-02-27	23.7500	24.1000	23.6000	24.1000	+7.541%	632	1,318	-15.809%
2026-02-26	22.4100	22.4100	22.4100	22.4100	-1.711%	1	688	-9.460%
2026-02-25	22.3500	22.8000	22.3500	22.8000	-5.394%	103	590	-11.009%
2026-02-24	25.8000	25.8000	24.1000	24.1000	-6.226%	14	590	-15.809%
2026-02-23	25.8500	25.9500	25.6500	25.7000	+15.247%	117	589	-21.051%
2026-02-20	22.3000	22.3000	22.3000	22.3000	+12.399%	5	494	-9.013%
2026-02-19	19.8400	19.8400	19.8400	19.8400	+0.202%	1	494	+2.268%
2026-02-18	19.8000	19.8000	19.8000	19.8000	0.000%	2	493	+2.475%
2026-02-13	20.0500	20.0500	19.8000	19.8000	-4.116%	2	492	+2.475%
2026-02-11	20.6500	20.6500	20.6500	20.6500	-2.594%	2	492	-1.743%
2026-02-09	21.2000	21.2000	21.2000	21.2000	-15.639%	1	492	-4.292%
2026-02-06	25.1300	25.1300	25.1300	25.1300	+0.964%	2	491	-19.260%
2026-02-05	24.8900	24.8900	24.8900	24.8900	+5.915%	5	491	-18.481%
2026-02-04	21.7600	23.5500	21.7600	23.5000	+11.639%	62	491	-13.660%
2026-02-03	19.2500	21.0500	19.2000	21.0500	+22.029%	22	477	-3.610%
2026-01-30	17.2500	17.3000	17.2500	17.2500	-2.707%	33	455	+17.623%
2026-01-29	17.9200	17.9200	17.7300	17.7300	+21.024%	2	422	+14.439%
2026-01-27	14.6000	14.6500	14.6000	14.6500	-1.147%	18	420	+38.498%
2026-01-23	14.2000	14.8200	14.1500	14.8200	0.000%	402	402	+36.910%