Dark

ORCL20270319P135
ORCL Mar 19 2027 135.00 Put (ORCL270319P00135000)
option OPRA

EOD

Aug 27, 2026

17.50-5.660%(-1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.5000	17.5000	17.5000	17.5000	-5.660%	5	3,989	0.000%
2026-08-26	18.5700	18.5700	18.5500	18.5500	-6.784%	5	3,989	-5.660%
2026-08-25	20.0500	20.0500	19.9000	19.9000	-4.785%	2	3,987	-12.060%
2026-08-24	21.3000	21.3000	20.4000	20.9000	+3.980%	63	3,988	-16.268%
2026-08-21	20.1700	20.1700	19.7000	20.1000	-6.729%	5	3,994	-12.935%
2026-08-20	21.4400	21.6000	21.4400	21.5500	+3.855%	3	3,993	-18.794%
2026-08-19	20.1600	20.7500	20.1000	20.7500	-0.432%	13	3,993	-15.663%
2026-08-18	20.7100	20.8400	20.7100	20.8400	+8.260%	3	4,003	-16.027%
2026-08-17	20.0000	20.0000	19.2500	19.2500	-1.282%	22	4,002	-9.091%
2026-08-14	18.4600	19.5000	18.3900	19.5000	+8.999%	21	3,999	-10.256%
2026-08-13	19.2500	19.2500	17.7000	17.8900	-5.892%	57	3,996	-2.180%
2026-08-12	20.0000	20.0000	19.0000	19.0100	-12.153%	10	3,975	-7.943%
2026-08-11	21.7000	22.0500	21.5800	21.6400	+7.182%	6	3,977	-19.131%
2026-08-10	21.6000	21.6000	20.1900	20.1900	-9.664%	6	3,977	-13.323%
2026-08-07	22.4500	22.4500	22.3500	22.3500	-5.096%	4	3,974	-21.700%
2026-08-06	23.5700	23.8000	23.3500	23.5500	+0.641%	113	3,975	-25.690%
2026-08-05	24.0500	24.0500	23.4000	23.4000	-0.043%	2	3,989	-25.214%
2026-08-04	23.4600	23.4600	22.7500	23.4100	-8.196%	27	3,991	-25.246%
2026-08-03	27.5700	27.5700	25.4700	25.5000	-16.585%	60	3,990	-31.373%
2026-07-31	30.5700	30.5700	30.5700	30.5700	-3.412%	5	3,999	-42.754%
2026-07-30	32.4500	32.4900	31.2000	31.6500	-9.052%	19	3,995	-44.708%
2026-07-29	34.8000	34.8000	34.8000	34.8000	+3.571%	3	3,979	-49.713%
2026-07-28	36.3700	36.3700	33.6000	33.6000	-0.089%	3	3,976	-47.917%
2026-07-27	33.8000	33.8000	33.6300	33.6300	-8.614%	2	3,977	-47.963%
2026-07-24	35.6500	36.8000	35.2700	36.8000	+8.876%	50	3,974	-52.446%
2026-07-23	33.2300	33.8900	32.7100	33.8000	+4.806%	8	3,940	-48.225%
2026-07-22	31.3400	32.2500	31.3400	32.2500	+3.365%	46	3,938	-45.736%
2026-07-21	32.4500	32.4500	31.2000	31.2000	-4.878%	28	3,904	-43.910%
2026-07-20	31.4800	33.0500	31.4800	32.8000	+5.466%	6	3,893	-46.646%
2026-07-17	31.5300	31.5300	30.0000	31.1000	+2.810%	1,977	5,859	-43.730%
2026-07-16	29.8500	30.5500	29.7000	30.2500	+8.074%	41	5,621	-42.149%
2026-07-15	28.1000	29.0500	27.3500	27.9900	-4.308%	41	5,584	-37.478%
2026-07-14	27.0500	29.4200	27.0500	29.2500	+4.502%	32	5,553	-40.171%
2026-07-13	25.3000	27.9900	25.3000	27.9900	+15.901%	147	5,534	-37.478%
2026-07-10	24.2000	24.3000	23.9500	24.1500	+3.426%	305	5,748	-27.536%
2026-07-09	22.7500	23.5500	22.7500	23.3500	-7.415%	49	5,513	-25.054%
2026-07-08	25.4100	25.7500	25.2200	25.2200	+1.123%	11	5,471	-30.611%
2026-07-07	24.3000	25.3800	24.3000	24.9400	+6.901%	455	5,800	-29.832%
2026-07-06	23.7000	23.7000	23.3300	23.3300	-5.124%	3	5,772	-24.989%
2026-07-02	21.8800	25.0500	21.8800	24.5900	+7.427%	679	5,637	-28.833%
2026-07-01	22.2900	22.8900	22.1500	22.8900	+3.248%	14	5,637	-23.547%
2026-06-30	22.1700	22.1700	22.1700	22.1700	+3.212%	1	5,640	-21.065%
2026-06-29	19.4500	21.8000	19.2500	21.4800	+5.969%	272	5,639	-18.529%
2026-06-26	19.7600	20.2700	19.7600	20.2700	+1.047%	40	5,387	-13.666%
2026-06-25	19.1000	20.2000	19.1000	20.0600	+7.560%	78	5,417	-12.762%
2026-06-24	17.0500	18.6500	16.9000	18.6500	+19.551%	542	5,356	-6.166%
2026-06-23	15.0000	15.7600	15.0000	15.6000	+15.556%	853	4,911	+12.179%
2026-06-22	12.4000	13.6800	12.4000	13.5000	+11.111%	21	4,109	+29.630%
2026-06-18	12.1500	12.1500	12.1500	12.1500	+7.522%	1	4,094	+44.033%
2026-06-16	11.6500	11.6500	11.3000	11.3000	+0.893%	96	4,094	+54.867%
2026-06-15	11.3000	11.3000	11.1500	11.2000	-14.699%	42	4,695	+56.250%
2026-06-12	13.9500	13.9700	13.1300	13.1300	-8.819%	16	4,695	+33.283%
2026-06-11	13.6500	14.9000	13.4000	14.4000	+26.872%	730	4,695	+21.528%
2026-06-09	10.7200	11.5000	10.7200	11.3500	+12.376%	36	4,602	+54.185%
2026-06-08	9.5500	10.2000	9.5500	10.1000	+26.566%	166	4,592	+73.267%
2026-06-04	8.2000	8.2000	7.9000	7.9800	-6.667%	13	4,756	+119.298%
2026-06-03	9.0000	9.0000	8.5500	8.5500	+7.547%	12	4,743	+104.678%
2026-06-02	8.0500	8.4400	7.7000	7.9500	-11.173%	17	4,731	+120.126%
2026-06-01	8.3500	8.9500	8.3500	8.9500	-8.205%	11	4,732	+95.531%
2026-05-29	9.6500	9.7500	9.6500	9.7500	-7.407%	3	4,742	+79.487%
2026-05-28	10.7000	10.7000	10.5000	10.5300	-16.096%	193	4,743	+66.192%
2026-05-27	12.5500	12.5500	12.5500	12.5500	+1.619%	15	4,733	+39.442%
2026-05-26	12.7000	12.7000	12.3500	12.3500	-8.923%	275	4,733	+41.700%
2026-05-20	13.5600	13.5600	13.5600	13.5600	-5.175%	1	4,746	+29.056%
2026-05-19	14.1000	14.3500	14.1000	14.3000	+6.320%	1,013	3,755	+22.378%
2026-05-18	13.4500	13.4500	13.4500	13.4500	+9.796%	2	3,755	+30.112%
2026-05-14	12.7200	12.7200	12.2500	12.2500	-6.130%	3	3,755	+42.857%
2026-05-13	13.0500	13.0500	12.9400	13.0500	-5.435%	181	3,619	+34.100%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+8.661%	1	3,619	+26.812%
2026-05-11	13.1400	13.1400	12.7000	12.7000	-1.550%	2	3,619	+37.795%
2026-05-08	12.7500	12.9000	12.7500	12.9000	-1.527%	4	3,618	+35.659%
2026-05-07	12.9500	13.2500	12.9500	13.1000	-2.602%	5	3,620	+33.588%
2026-05-06	13.3000	13.6300	13.3000	13.4500	-5.282%	301	3,621	+30.112%
2026-05-05	14.2200	14.2200	14.2000	14.2000	-1.389%	2	3,527	+23.239%
2026-05-04	14.4000	14.4000	14.4000	14.4000	-9.434%	10	3,527	+21.528%
2026-05-01	16.7500	17.1000	15.9000	15.9000	-12.877%	85	3,520	+10.063%
2026-04-30	18.4000	18.4000	18.2500	18.2500	+0.275%	39	3,520	-4.110%
2026-04-29	17.6500	18.3500	17.6000	18.2000	+4.000%	69	3,516	-3.846%
2026-04-28	17.5000	17.5000	17.5000	17.5000	+8.025%	1	3,514	0.000%
2026-04-27	16.1000	16.3800	16.0600	16.2000	+3.514%	3,219	3,515	+8.025%
2026-04-24	15.6500	15.6500	15.6500	15.6500	+3.987%	1	426	+11.821%
2026-04-23	15.0500	15.0500	15.0500	15.0500	+15.326%	1	425	+16.279%
2026-04-22	13.4200	13.4200	13.0000	13.0500	-4.466%	17	425	+34.100%
2026-04-21	13.6200	13.6600	13.6200	13.6600	-6.438%	12	428	+28.111%
2026-04-20	14.8600	14.8600	14.5600	14.6000	-0.883%	6	428	+19.863%
2026-04-17	14.5500	14.7300	14.5500	14.7300	-1.800%	3	426	+18.805%
2026-04-16	14.9900	15.0000	14.9900	15.0000	-7.975%	6	425	+16.667%
2026-04-15	16.8000	16.9500	16.3000	16.3000	-10.832%	12	431	+7.362%
2026-04-14	18.1000	18.3000	18.1000	18.2800	-20.210%	284	423	-4.267%
2026-04-13	22.9100	22.9100	22.9100	22.9100	-8.176%	4	206	-23.614%
2026-04-10	25.8500	25.8500	24.8500	24.9500	-1.383%	49	209	-29.860%
2026-04-09	24.9400	25.3000	24.7000	25.3000	+4.244%	7	160	-30.830%
2026-04-07	24.3500	24.7000	24.1500	24.2700	+3.940%	11	164	-27.895%
2026-04-06	23.3000	23.3500	23.3000	23.3500	-1.268%	2	155	-25.054%
2026-04-02	25.4900	25.4900	23.6000	23.6500	+1.852%	25	158	-26.004%
2026-04-01	22.4800	23.2200	22.4800	23.2200	+1.221%	58	158	-24.634%
2026-03-31	23.1500	23.1500	22.9400	22.9400	-12.610%	3	109	-23.714%
2026-03-30	25.3500	26.2500	25.3500	26.2500	+1.744%	10	109	-33.333%
2026-03-27	25.7300	25.9700	25.7300	25.8000	+21.412%	9	106	-32.171%
2026-03-23	21.2500	21.2500	21.2500	21.2500	-3.409%	2	105	-17.647%
2026-03-19	22.0000	22.0000	22.0000	22.0000	+6.796%	1	105	-20.455%
2026-03-17	20.6000	20.6000	20.6000	20.6000	+4.040%	50	104	-15.049%
2026-03-12	19.2000	19.8000	19.2000	19.8000	+5.431%	4	69	-11.616%
2026-03-11	18.7800	18.7800	18.7800	18.7800	-24.427%	1	68	-6.816%
2026-03-09	25.0500	25.0600	24.8500	24.8500	+4.544%	38	68	-29.577%
2026-03-04	23.7700	23.7700	23.7700	23.7700	-9.962%	1	54	-26.378%
2026-02-27	26.4000	26.4000	26.4000	26.4000	+5.179%	3	53	-33.712%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+3.335%	1	50	-30.279%
2026-02-25	24.2900	24.2900	24.2900	24.2900	-14.170%	3	50	-27.954%
2026-02-23	28.7900	28.7900	28.3000	28.3000	+18.658%	7	50	-38.163%
2026-02-17	23.8500	23.8500	23.8500	23.8500	+9.303%	1	46	-26.625%
2026-02-10	21.7300	21.8200	21.7300	21.8200	-21.960%	2	46	-19.798%
2026-02-06	28.5900	28.5900	27.5500	27.9600	+2.756%	12	46	-37.411%
2026-02-05	27.3900	27.6100	27.2100	27.2100	+9.497%	15	45	-35.685%
2026-02-04	24.8500	24.8500	24.8500	24.8500	+29.562%	4	31	-29.577%
2026-02-02	19.1800	19.1800	19.1800	19.1800	-0.622%	1	27	-8.759%
2026-01-30	19.2500	19.3000	19.2500	19.3000	+17.899%	22	26	-9.326%
2026-01-23	16.2000	16.3800	16.2000	16.3700	0.000%	4	4	+6.903%