Dark

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

EOD

Aug 27, 2026

15.35-3.459%(-0.55)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.4500	16.1500	15.3000	15.3500	-3.459%	25	8,189	0.000%
2026-08-26	15.8000	16.6500	15.6800	15.9000	-11.667%	59	8,194	-3.459%
2026-08-25	17.8000	18.0000	17.5500	18.0000	-0.277%	23	8,164	-14.722%
2026-08-24	18.0000	18.1500	17.9000	18.0500	+3.736%	349	8,147	-14.958%
2026-08-21	17.2500	17.4000	17.2000	17.4000	-7.200%	98	7,820	-11.782%
2026-08-20	19.0000	19.0500	18.7500	18.7500	+1.351%	1,080	7,730	-18.133%
2026-08-19	19.8900	19.8900	18.5000	18.5000	+2.493%	4	6,653	-17.027%
2026-08-18	18.3000	18.3000	18.0500	18.0500	+6.114%	18	6,652	-14.958%
2026-08-17	16.9500	17.0100	16.9500	17.0100	+0.354%	3	6,652	-9.759%
2026-08-14	16.0000	16.9500	15.9800	16.9500	+4.759%	23	6,649	-9.440%
2026-08-13	15.7500	16.1800	15.4600	16.1800	-3.633%	12	6,640	-5.130%
2026-08-12	17.2500	17.2500	16.7900	16.7900	-15.073%	4	6,632	-8.577%
2026-08-11	19.5900	19.7700	19.5900	19.7700	+8.626%	2	6,628	-22.357%
2026-08-10	18.6800	18.6800	18.2000	18.2000	-7.988%	15	6,629	-15.659%
2026-08-07	20.2200	20.9900	19.7800	19.7800	-6.918%	9	6,624	-22.396%
2026-08-06	20.7900	21.2500	20.6800	21.2500	+1.432%	9	6,624	-27.765%
2026-08-05	21.2000	21.2000	20.9500	20.9500	+0.239%	27	6,626	-26.730%
2026-08-04	21.9400	21.9400	20.0000	20.9000	-8.132%	259	6,629	-26.555%
2026-08-03	24.8700	24.8800	22.6500	22.7500	-16.880%	42	6,882	-32.527%
2026-07-31	27.7500	27.7500	27.3700	27.3700	-3.864%	2	6,899	-43.917%
2026-07-30	29.3500	29.3500	28.2000	28.4700	-7.173%	14	6,896	-46.084%
2026-07-29	32.0000	32.0000	30.6700	30.6700	-1.383%	2	6,888	-49.951%
2026-07-27	30.3500	31.1000	30.3500	31.1000	-6.466%	5	6,887	-50.643%
2026-07-24	29.7800	33.2500	29.7800	33.2500	+5.556%	16	6,885	-53.835%
2026-07-23	29.3200	31.5000	29.3200	31.5000	+12.100%	27	6,877	-51.270%
2026-07-21	29.6500	29.6800	28.0000	28.1000	-7.414%	227	6,862	-45.374%
2026-07-20	29.8000	30.3800	29.6600	30.3500	+7.548%	19	6,862	-49.423%
2026-07-17	28.9200	28.9200	27.2400	28.2200	+3.294%	25	6,859	-45.606%
2026-07-16	26.8500	27.5000	26.7500	27.3200	+10.161%	90	6,854	-43.814%
2026-07-15	25.5000	25.5000	24.8000	24.8000	-8.148%	29	6,789	-38.105%
2026-07-14	26.1500	27.0000	26.0400	27.0000	+8.260%	558	6,779	-43.148%
2026-07-13	23.1500	25.0000	23.1500	24.9400	+15.303%	1,558	6,229	-38.452%
2026-07-10	21.5000	21.8700	21.0600	21.6300	+3.493%	31	4,897	-29.034%
2026-07-09	20.3000	21.0000	20.0500	20.9000	-8.293%	21	4,895	-26.555%
2026-07-08	22.2000	22.7900	22.2000	22.7900	+2.381%	28	4,886	-32.646%
2026-07-07	20.5500	22.6100	20.5500	22.2600	+6.763%	1,338	4,897	-31.042%
2026-07-06	20.6000	20.8500	20.6000	20.8500	-5.011%	48	3,581	-26.379%
2026-07-02	20.3000	22.1300	20.3000	21.9500	+8.181%	672	3,179	-30.068%
2026-07-01	20.0000	20.2900	19.7000	20.2900	+4.051%	18	3,179	-24.347%
2026-06-30	18.7600	19.5000	18.7600	19.5000	+2.148%	5	3,176	-21.282%
2026-06-29	17.3000	19.2500	17.3000	19.0900	+7.247%	195	3,173	-19.591%
2026-06-26	17.6200	17.8300	17.6200	17.8000	+2.594%	153	3,048	-13.764%
2026-06-25	17.7000	17.7000	17.3500	17.3500	+3.459%	200	2,946	-11.527%
2026-06-24	14.3000	16.7700	14.3000	16.7700	+28.901%	161	2,797	-8.468%
2026-06-23	12.5000	13.0100	12.5000	13.0100	+23.905%	3	2,656	+17.986%
2026-06-18	11.1400	11.1400	10.5000	10.5000	+0.478%	2	2,570	+46.190%
2026-06-17	10.4500	10.4500	10.4500	10.4500	+5.449%	10	2,570	+46.890%
2026-06-15	10.5000	10.5000	9.9100	9.9100	-17.417%	132	2,570	+54.894%
2026-06-12	11.5500	12.0000	11.5500	12.0000	-8.046%	4	2,570	+27.917%
2026-06-11	12.0000	13.0500	11.8600	13.0500	+34.953%	71	2,570	+17.625%
2026-06-10	9.2700	9.6700	9.2700	9.6700	+21.026%	3	2,528	+58.738%
2026-06-05	7.6000	7.9900	7.6000	7.9900	+13.980%	7	2,525	+92.115%
2026-06-04	7.1900	7.1900	7.0100	7.0100	-5.398%	23	2,529	+118.973%
2026-06-03	7.7000	7.7000	7.3800	7.4100	+6.619%	11	2,520	+107.152%
2026-06-02	7.1900	7.1900	6.9000	6.9500	+0.725%	41	2,519	+120.863%
2026-06-01	7.6000	7.6000	6.9000	6.9000	-14.604%	291	2,500	+122.464%
2026-05-29	8.5400	8.5400	7.8500	8.0800	-12.174%	178	2,329	+89.975%
2026-05-28	10.0000	10.0000	9.1500	9.2000	-16.364%	238	2,335	+66.848%
2026-05-27	11.0000	11.0000	11.0000	11.0000	0.000%	19	2,409	+39.545%
2026-05-26	11.1500	11.1500	10.9500	11.0000	-0.632%	60	2,415	+39.545%
2026-05-22	11.1000	11.1000	11.0700	11.0700	-4.404%	11	2,444	+38.663%
2026-05-21	11.5800	11.5800	11.5800	11.5800	-3.096%	2	2,455	+32.556%
2026-05-20	12.1000	12.1000	11.9500	11.9500	-3.629%	21	2,455	+28.452%
2026-05-19	12.4000	12.4000	12.4000	12.4000	+5.085%	1	2,458	+23.790%
2026-05-18	11.8000	11.8000	11.8000	11.8000	+3.057%	3	2,458	+30.085%
2026-05-15	11.5500	11.5500	11.4500	11.4500	+3.714%	31	2,458	+34.061%
2026-05-14	11.0400	11.0400	11.0400	11.0400	-5.641%	1	2,458	+39.040%
2026-05-13	11.7000	11.7000	11.7000	11.7000	+5.787%	25	2,432	+31.197%
2026-05-11	11.2800	11.2800	11.0600	11.0600	-2.982%	2	2,432	+38.788%
2026-05-08	11.5500	11.6500	11.4000	11.4000	-0.437%	13	2,433	+34.649%
2026-05-07	11.0500	11.5000	11.0500	11.4500	-2.053%	15	2,420	+34.061%
2026-05-06	11.8000	12.1000	11.6900	11.6900	-6.480%	7	2,417	+31.309%
2026-05-05	12.5000	12.5000	12.5000	12.5000	-1.807%	1	2,416	+22.800%
2026-05-04	12.8000	12.8000	12.7300	12.7300	-10.352%	11	2,417	+20.581%
2026-05-01	14.2400	14.3000	14.1100	14.2000	-10.410%	69	2,353	+8.099%
2026-04-29	15.8500	15.8500	15.8500	15.8500	+2.589%	400	2,353	-3.155%
2026-04-28	15.5000	15.5000	15.4500	15.4500	+6.552%	22	1,953	-0.647%
2026-04-24	13.9500	14.6000	13.9500	14.5000	+12.840%	36	1,962	+5.862%
2026-04-23	12.8700	12.8700	12.8500	12.8500	+10.776%	2	1,932	+19.455%
2026-04-22	11.6000	11.6000	11.6000	11.6000	-3.734%	1	1,931	+32.328%
2026-04-21	11.7000	12.0500	11.7000	12.0500	-8.015%	2	1,932	+27.386%
2026-04-20	13.1500	13.1500	13.1000	13.1000	-2.602%	3	1,932	+17.176%
2026-04-17	12.6800	13.4500	12.6800	13.4500	+2.281%	688	1,930	+14.126%
2026-04-16	13.9200	13.9900	13.1500	13.1500	-10.055%	11	1,470	+16.730%
2026-04-15	14.4000	14.7000	14.4000	14.6200	-11.928%	62	1,476	+4.993%
2026-04-14	15.9800	16.6000	15.5900	16.6000	-10.222%	23	1,424	-7.530%
2026-04-13	19.3000	19.3000	18.4900	18.4900	-17.085%	124	1,425	-16.982%
2026-04-10	23.3300	23.3300	22.3000	22.3000	-1.458%	13	1,448	-31.166%
2026-04-09	22.1500	22.6300	22.1500	22.6300	+12.587%	6	1,436	-32.170%
2026-04-08	19.2000	20.1500	19.2000	20.1000	-7.373%	37	1,436	-23.632%
2026-04-07	22.6700	22.6700	21.7000	21.7000	+1.118%	3	1,460	-29.263%
2026-04-02	21.4600	21.4600	21.4600	21.4600	+3.173%	1	1,459	-28.472%
2026-04-01	21.2300	21.2300	20.8000	20.8000	-6.306%	16	1,459	-26.202%
2026-03-31	22.2000	22.2000	22.2000	22.2000	-4.310%	1	1,453	-30.856%
2026-03-27	23.1300	23.5100	23.1300	23.2000	+5.120%	21	1,457	-33.836%
2026-03-26	21.5000	22.0700	21.5000	22.0700	+8.988%	6	1,459	-30.449%
2026-03-24	20.2500	20.2500	20.2500	20.2500	+0.746%	1	1,453	-24.198%
2026-03-20	19.8500	20.1000	19.7000	20.1000	+10.744%	22	1,452	-23.632%
2026-03-17	18.5300	18.7500	18.1500	18.1500	-5.518%	205	1,464	-15.427%
2026-03-13	18.2500	19.2100	18.2500	19.2100	+8.347%	28	1,263	-20.094%
2026-03-12	17.7300	17.7300	17.7300	17.7300	+6.041%	2	1,275	-13.424%
2026-03-11	16.2100	16.7300	16.0300	16.7200	-22.233%	12	1,273	-8.194%
2026-03-10	22.5000	22.5000	21.0000	21.5000	-5.077%	16	1,267	-28.605%
2026-03-09	23.0000	23.0000	22.6000	22.6500	+13.250%	93	1,265	-32.230%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-9.091%	2	1,316	-23.250%
2026-03-05	22.0000	22.0000	22.0000	22.0000	+3.676%	5	1,316	-30.227%
2026-03-04	20.8000	21.2200	20.8000	21.2200	-6.065%	26	1,316	-27.663%
2026-03-03	22.5900	22.5900	22.5900	22.5900	-6.266%	5	1,313	-32.050%
2026-02-27	23.7500	24.1000	23.6000	24.1000	+7.541%	632	1,318	-36.307%
2026-02-26	22.4100	22.4100	22.4100	22.4100	-1.711%	1	688	-31.504%
2026-02-25	22.3500	22.8000	22.3500	22.8000	-5.394%	103	590	-32.675%
2026-02-24	25.8000	25.8000	24.1000	24.1000	-6.226%	14	590	-36.307%
2026-02-23	25.8500	25.9500	25.6500	25.7000	+15.247%	117	589	-40.272%
2026-02-20	22.3000	22.3000	22.3000	22.3000	+12.399%	5	494	-31.166%
2026-02-19	19.8400	19.8400	19.8400	19.8400	+0.202%	1	494	-22.631%
2026-02-18	19.8000	19.8000	19.8000	19.8000	0.000%	2	493	-22.475%
2026-02-13	20.0500	20.0500	19.8000	19.8000	-4.116%	2	492	-22.475%
2026-02-11	20.6500	20.6500	20.6500	20.6500	-2.594%	2	492	-25.666%
2026-02-09	21.2000	21.2000	21.2000	21.2000	-15.639%	1	492	-27.594%
2026-02-06	25.1300	25.1300	25.1300	25.1300	+0.964%	2	491	-38.918%
2026-02-05	24.8900	24.8900	24.8900	24.8900	+5.915%	5	491	-38.329%
2026-02-04	21.7600	23.5500	21.7600	23.5000	+11.639%	62	491	-34.681%
2026-02-03	19.2500	21.0500	19.2000	21.0500	+22.029%	22	477	-27.078%
2026-01-30	17.2500	17.3000	17.2500	17.2500	-2.707%	33	455	-11.014%
2026-01-29	17.9200	17.9200	17.7300	17.7300	+21.024%	2	422	-13.424%
2026-01-27	14.6000	14.6500	14.6000	14.6500	-1.147%	18	420	+4.778%
2026-01-23	14.2000	14.8200	14.1500	14.8200	0.000%	402	402	+3.576%