Dark

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

EOD

Jul 1, 2026

22.89+3.248%(+0.72)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.2900	22.8900	22.1500	22.8900	+3.248%	14	5,637	0.000%
2026-06-30	22.1700	22.1700	22.1700	22.1700	+3.212%	1	5,640	+3.248%
2026-06-29	19.4500	21.8000	19.2500	21.4800	+5.969%	272	5,639	+6.564%
2026-06-26	19.7600	20.2700	19.7600	20.2700	+1.047%	40	5,387	+12.926%
2026-06-25	19.1000	20.2000	19.1000	20.0600	+7.560%	78	5,417	+14.108%
2026-06-24	17.0500	18.6500	16.9000	18.6500	+19.551%	542	5,356	+22.735%
2026-06-23	15.0000	15.7600	15.0000	15.6000	+15.556%	853	4,911	+46.731%
2026-06-22	12.4000	13.6800	12.4000	13.5000	+11.111%	21	4,109	+69.556%
2026-06-18	12.1500	12.1500	12.1500	12.1500	+7.522%	1	4,094	+88.395%
2026-06-16	11.6500	11.6500	11.3000	11.3000	+0.893%	96	4,094	+102.566%
2026-06-15	11.3000	11.3000	11.1500	11.2000	-14.699%	42	4,695	+104.375%
2026-06-12	13.9500	13.9700	13.1300	13.1300	-8.819%	16	4,695	+74.334%
2026-06-11	13.6500	14.9000	13.4000	14.4000	+26.872%	730	4,695	+58.958%
2026-06-09	10.7200	11.5000	10.7200	11.3500	+12.376%	36	4,602	+101.674%
2026-06-08	9.5500	10.2000	9.5500	10.1000	+26.566%	166	4,592	+126.634%
2026-06-04	8.2000	8.2000	7.9000	7.9800	-6.667%	13	4,756	+186.842%
2026-06-03	9.0000	9.0000	8.5500	8.5500	+7.547%	12	4,743	+167.719%
2026-06-02	8.0500	8.4400	7.7000	7.9500	-11.173%	17	4,731	+187.925%
2026-06-01	8.3500	8.9500	8.3500	8.9500	-8.205%	11	4,732	+155.754%
2026-05-29	9.6500	9.7500	9.6500	9.7500	-7.407%	3	4,742	+134.769%
2026-05-28	10.7000	10.7000	10.5000	10.5300	-16.096%	193	4,743	+117.379%
2026-05-27	12.5500	12.5500	12.5500	12.5500	+1.619%	15	4,733	+82.390%
2026-05-26	12.7000	12.7000	12.3500	12.3500	-8.923%	275	4,733	+85.344%
2026-05-20	13.5600	13.5600	13.5600	13.5600	-5.175%	1	4,746	+68.805%
2026-05-19	14.1000	14.3500	14.1000	14.3000	+6.320%	1,013	3,755	+60.070%
2026-05-18	13.4500	13.4500	13.4500	13.4500	+9.796%	2	3,755	+70.186%
2026-05-14	12.7200	12.7200	12.2500	12.2500	-6.130%	3	3,755	+86.857%
2026-05-13	13.0500	13.0500	12.9400	13.0500	-5.435%	181	3,619	+75.402%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+8.661%	1	3,619	+65.870%
2026-05-11	13.1400	13.1400	12.7000	12.7000	-1.550%	2	3,619	+80.236%
2026-05-08	12.7500	12.9000	12.7500	12.9000	-1.527%	4	3,618	+77.442%
2026-05-07	12.9500	13.2500	12.9500	13.1000	-2.602%	5	3,620	+74.733%
2026-05-06	13.3000	13.6300	13.3000	13.4500	-5.282%	301	3,621	+70.186%
2026-05-05	14.2200	14.2200	14.2000	14.2000	-1.389%	2	3,527	+61.197%
2026-05-04	14.4000	14.4000	14.4000	14.4000	-9.434%	10	3,527	+58.958%
2026-05-01	16.7500	17.1000	15.9000	15.9000	-12.877%	85	3,520	+43.962%
2026-04-30	18.4000	18.4000	18.2500	18.2500	+0.275%	39	3,520	+25.425%
2026-04-29	17.6500	18.3500	17.6000	18.2000	+4.000%	69	3,516	+25.769%
2026-04-28	17.5000	17.5000	17.5000	17.5000	+8.025%	1	3,514	+30.800%
2026-04-27	16.1000	16.3800	16.0600	16.2000	+3.514%	3,219	3,515	+41.296%
2026-04-24	15.6500	15.6500	15.6500	15.6500	+3.987%	1	426	+46.262%
2026-04-23	15.0500	15.0500	15.0500	15.0500	+15.326%	1	425	+52.093%
2026-04-22	13.4200	13.4200	13.0000	13.0500	-4.466%	17	425	+75.402%
2026-04-21	13.6200	13.6600	13.6200	13.6600	-6.438%	12	428	+67.570%
2026-04-20	14.8600	14.8600	14.5600	14.6000	-0.883%	6	428	+56.781%
2026-04-17	14.5500	14.7300	14.5500	14.7300	-1.800%	3	426	+55.397%
2026-04-16	14.9900	15.0000	14.9900	15.0000	-7.975%	6	425	+52.600%
2026-04-15	16.8000	16.9500	16.3000	16.3000	-10.832%	12	431	+40.429%
2026-04-14	18.1000	18.3000	18.1000	18.2800	-20.210%	284	423	+25.219%
2026-04-13	22.9100	22.9100	22.9100	22.9100	-8.176%	4	206	-0.087%
2026-04-10	25.8500	25.8500	24.8500	24.9500	-1.383%	49	209	-8.257%
2026-04-09	24.9400	25.3000	24.7000	25.3000	+4.244%	7	160	-9.526%
2026-04-07	24.3500	24.7000	24.1500	24.2700	+3.940%	11	164	-5.686%
2026-04-06	23.3000	23.3500	23.3000	23.3500	-1.268%	2	155	-1.970%
2026-04-02	25.4900	25.4900	23.6000	23.6500	+1.852%	25	158	-3.214%
2026-04-01	22.4800	23.2200	22.4800	23.2200	+1.221%	58	158	-1.421%
2026-03-31	23.1500	23.1500	22.9400	22.9400	-12.610%	3	109	-0.218%
2026-03-30	25.3500	26.2500	25.3500	26.2500	+1.744%	10	109	-12.800%
2026-03-27	25.7300	25.9700	25.7300	25.8000	+21.412%	9	106	-11.279%
2026-03-23	21.2500	21.2500	21.2500	21.2500	-3.409%	2	105	+7.718%
2026-03-19	22.0000	22.0000	22.0000	22.0000	+6.796%	1	105	+4.045%
2026-03-17	20.6000	20.6000	20.6000	20.6000	+4.040%	50	104	+11.117%
2026-03-12	19.2000	19.8000	19.2000	19.8000	+5.431%	4	69	+15.606%
2026-03-11	18.7800	18.7800	18.7800	18.7800	-24.427%	1	68	+21.885%
2026-03-09	25.0500	25.0600	24.8500	24.8500	+4.544%	38	68	-7.887%
2026-03-04	23.7700	23.7700	23.7700	23.7700	-9.962%	1	54	-3.702%
2026-02-27	26.4000	26.4000	26.4000	26.4000	+5.179%	3	53	-13.295%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+3.335%	1	50	-8.805%
2026-02-25	24.2900	24.2900	24.2900	24.2900	-14.170%	3	50	-5.764%
2026-02-23	28.7900	28.7900	28.3000	28.3000	+18.658%	7	50	-19.117%
2026-02-17	23.8500	23.8500	23.8500	23.8500	+9.303%	1	46	-4.025%
2026-02-10	21.7300	21.8200	21.7300	21.8200	-21.960%	2	46	+4.904%
2026-02-06	28.5900	28.5900	27.5500	27.9600	+2.756%	12	46	-18.133%
2026-02-05	27.3900	27.6100	27.2100	27.2100	+9.497%	15	45	-15.877%
2026-02-04	24.8500	24.8500	24.8500	24.8500	+29.562%	4	31	-7.887%
2026-02-02	19.1800	19.1800	19.1800	19.1800	-0.622%	1	27	+19.343%
2026-01-30	19.2500	19.3000	19.2500	19.3000	+17.899%	22	26	+18.601%
2026-01-23	16.2000	16.3800	16.2000	16.3700	0.000%	4	4	+39.829%