Dark

ORCL20270319P140
ORCL Mar 19 2027 140.00 Put (ORCL270319P00140000)
option OPRA

EOD

Aug 27, 2026

20.40-2.392%(-0.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.1000	21.1000	20.3400	20.4000	-2.392%	9	13,609	0.000%
2026-08-26	23.0500	23.0500	20.7500	20.9000	-8.932%	2,014	13,605	-2.392%
2026-08-25	22.5000	23.2500	22.4000	22.9500	-2.548%	2,020	11,877	-11.111%
2026-08-24	23.1500	23.5500	23.0000	23.5500	+5.134%	129	10,205	-13.376%
2026-08-21	22.8000	22.8000	22.0500	22.4000	-6.433%	169	10,173	-8.929%
2026-08-20	23.5500	24.4600	23.5500	23.9400	+2.308%	2,006	10,033	-14.787%
2026-08-19	22.5500	23.4000	22.5500	23.4000	+0.862%	11	9,102	-12.821%
2026-08-18	23.0100	23.5000	23.0100	23.2000	+6.667%	80	9,101	-12.069%
2026-08-17	22.1300	22.1300	21.7500	21.7500	+0.462%	7	9,024	-6.207%
2026-08-14	20.8000	21.6600	20.6500	21.6500	+4.087%	78	9,019	-5.774%
2026-08-13	19.9900	20.8000	19.5900	20.8000	-3.970%	51	8,972	-1.923%
2026-08-12	22.0500	22.0500	21.2000	21.6600	-11.230%	66	8,978	-5.817%
2026-08-11	24.1800	24.5600	24.1800	24.4000	+7.489%	11	8,978	-16.393%
2026-08-10	23.8300	23.8300	22.7000	22.7000	-9.381%	7	8,967	-10.132%
2026-08-07	25.0000	25.0500	25.0000	25.0500	-4.934%	4	8,961	-18.563%
2026-08-06	26.4800	26.4800	25.9200	26.3500	+1.152%	62	8,959	-22.581%
2026-08-05	27.0000	27.0000	26.0000	26.0500	+3.168%	58	8,984	-21.689%
2026-08-04	26.8200	26.8200	25.2500	25.2500	-10.998%	8	8,932	-19.208%
2026-08-03	30.3200	30.4000	28.1900	28.3700	-14.264%	835	8,926	-28.093%
2026-07-31	33.1000	33.1000	33.0900	33.0900	-3.161%	14	8,750	-38.350%
2026-07-30	34.0000	35.0500	34.0000	34.1700	-10.550%	39	8,740	-40.299%
2026-07-29	38.7600	38.7600	38.2000	38.2000	-1.292%	33	8,737	-46.597%
2026-07-28	38.7000	38.7000	38.7000	38.7000	+4.623%	1	8,704	-47.287%
2026-07-27	37.2000	37.2000	36.9900	36.9900	-7.870%	4	8,705	-44.850%
2026-07-24	38.9500	40.1500	38.6500	40.1500	+8.514%	70	8,703	-49.191%
2026-07-23	36.0000	37.0000	36.0000	37.0000	+6.078%	36	8,683	-44.865%
2026-07-22	33.9000	35.4000	33.9000	34.8800	+1.691%	22	8,669	-41.514%
2026-07-21	34.7300	34.7300	34.2500	34.3000	-5.379%	23	8,669	-40.525%
2026-07-20	34.7000	36.2500	34.7000	36.2500	+5.531%	9	8,672	-43.724%
2026-07-17	34.9200	34.9200	34.0000	34.3500	+1.178%	16	8,664	-40.611%
2026-07-16	33.6000	34.0000	33.4500	33.9500	+10.767%	98	8,675	-39.912%
2026-07-15	31.9800	32.2000	30.6500	30.6500	-5.138%	14	8,638	-33.442%
2026-07-14	32.5500	32.6000	32.2000	32.3100	+3.724%	552	8,633	-36.862%
2026-07-13	28.8600	31.1500	28.8600	31.1500	+14.945%	170	8,611	-34.510%
2026-07-10	26.8000	27.5400	26.7500	27.1000	+3.831%	406	8,481	-24.723%
2026-07-09	25.2700	26.2500	25.2700	26.1000	-6.284%	71	8,217	-21.839%
2026-07-08	28.5000	28.5000	27.8500	27.8500	+1.383%	326	8,270	-26.750%
2026-07-07	26.1500	28.2200	26.1500	27.4700	+5.048%	392	8,271	-25.737%
2026-07-06	26.7500	26.8500	25.8000	26.1500	-4.736%	524	8,179	-21.989%
2026-07-02	24.6400	27.9500	24.6400	27.4500	+10.463%	1,032	7,136	-25.683%
2026-07-01	24.7900	24.8500	24.7900	24.8500	+0.404%	3	7,136	-17.907%
2026-06-30	24.0200	25.0500	24.0200	24.7500	+4.254%	1,259	7,136	-17.576%
2026-06-29	22.0500	23.9000	22.0200	23.7400	+5.982%	1,555	6,719	-14.069%
2026-06-26	22.5300	22.5300	22.4000	22.4000	+1.357%	2	5,365	-8.929%
2026-06-25	22.0000	22.8500	21.6300	22.1000	+5.088%	303	5,364	-7.692%
2026-06-24	20.0000	21.3400	20.0000	21.0300	+22.624%	135	5,190	-2.996%
2026-06-23	16.0000	17.1500	15.9000	17.1500	+11.003%	694	5,114	+18.950%
2026-06-22	14.5000	15.4500	14.5000	15.4500	+10.121%	64	4,443	+32.039%
2026-06-18	14.4000	14.4000	14.0300	14.0300	+10.299%	93	4,309	+45.403%
2026-06-17	12.8500	12.9000	12.7200	12.7200	-2.154%	72	4,309	+60.377%
2026-06-16	13.3000	13.3100	13.0000	13.0000	+1.562%	32	4,309	+56.923%
2026-06-15	13.0100	13.0100	12.5900	12.8000	-15.512%	3	4,279	+59.375%
2026-06-12	15.3500	15.4000	15.1500	15.1500	-4.114%	3	4,279	+34.653%
2026-06-11	14.0500	16.7300	14.0500	15.8000	+23.922%	354	4,279	+29.114%
2026-06-10	12.7500	12.7500	12.7500	12.7500	-1.923%	1	4,157	+60.000%
2026-06-09	11.3500	13.0000	11.3500	13.0000	+7.884%	21	4,156	+56.923%
2026-06-08	12.0500	12.0500	12.0500	12.0500	+3.879%	3,300	4,161	+69.295%
2026-06-05	10.0000	11.6000	9.2000	11.6000	+28.461%	26	5,784	+75.862%
2026-06-04	9.5000	9.6000	9.0300	9.0300	-4.444%	23	5,788	+125.914%
2026-06-03	10.0000	10.0000	9.4500	9.4500	+6.180%	2	5,790	+115.873%
2026-06-02	9.4600	9.5000	8.7500	8.9000	-6.806%	110	5,790	+129.213%
2026-06-01	9.8500	9.8500	9.5500	9.5500	-7.729%	311	5,792	+113.613%
2026-05-29	10.7000	10.8500	10.3200	10.3500	-12.065%	178	5,793	+97.101%
2026-05-28	12.5500	12.5500	11.7700	11.7700	-16.228%	25	5,692	+73.322%
2026-05-27	14.0500	14.0500	14.0500	14.0500	+2.033%	1	5,686	+45.196%
2026-05-26	13.7000	14.3700	13.7000	13.7700	-2.340%	236	5,687	+48.148%
2026-05-22	14.1000	14.1000	14.1000	14.1000	-2.759%	1	5,554	+44.681%
2026-05-21	14.5000	14.5000	14.5000	14.5000	-4.290%	2	5,555	+40.690%
2026-05-20	15.8000	15.8000	15.1000	15.1500	-6.481%	968	5,555	+34.653%
2026-05-19	16.2000	16.2000	16.2000	16.2000	+3.185%	2	5,188	+25.926%
2026-05-18	15.5000	15.7000	15.5000	15.7000	+9.331%	170	5,188	+29.936%
2026-05-15	14.3600	14.3600	14.3600	14.3600	+0.772%	1	5,188	+42.061%
2026-05-14	14.9000	15.0200	13.8500	14.2500	-4.362%	30	5,336	+43.158%
2026-05-13	14.4500	14.9000	14.4500	14.9000	-3.871%	79	5,297	+36.913%
2026-05-12	15.5000	15.8000	15.5000	15.5000	+10.007%	1,339	5,297	+31.613%
2026-05-11	14.7900	15.0500	14.0900	14.0900	-2.491%	14	5,297	+44.784%
2026-05-08	14.7100	14.7100	14.3500	14.4500	-1.768%	6	3,984	+41.176%
2026-05-07	14.2000	14.8500	14.2000	14.7100	-1.605%	6	3,982	+38.681%
2026-05-06	15.0500	15.2500	14.9500	14.9500	-5.797%	4	3,981	+36.455%
2026-05-05	15.7000	15.9500	15.7000	15.8700	-2.338%	8	3,981	+28.544%
2026-05-04	17.2300	17.2300	16.0200	16.2500	-8.708%	215	3,976	+25.538%
2026-05-01	18.9100	18.9100	17.4500	17.8000	-12.958%	9	3,769	+14.607%
2026-04-29	20.4000	20.4500	20.3200	20.4500	+6.234%	25	3,769	-0.244%
2026-04-28	19.3300	19.3300	19.0500	19.2500	+3.495%	6	3,769	+5.974%
2026-04-27	18.6000	18.6000	18.6000	18.6000	+3.047%	1	3,770	+9.677%
2026-04-24	17.0000	18.1600	16.9500	18.0500	+9.394%	2,026	3,770	+13.019%
2026-04-23	16.5000	16.5000	16.5000	16.5000	+13.793%	1	1,819	+23.636%
2026-04-22	13.9000	14.5900	13.9000	14.5000	-5.043%	12	1,818	+40.690%
2026-04-21	15.0000	15.2700	15.0000	15.2700	-8.012%	4	1,811	+33.595%
2026-04-20	16.6000	16.6000	16.6000	16.6000	+1.840%	2	1,811	+22.892%
2026-04-17	16.4000	16.4000	16.3000	16.3000	-0.610%	13	1,811	+25.153%
2026-04-16	17.4500	17.4500	16.2000	16.4000	-11.255%	27	1,821	+24.390%
2026-04-15	18.5000	18.8300	18.4800	18.4800	-10.508%	127	1,809	+10.390%
2026-04-14	19.4900	20.6500	19.1500	20.6500	-13.053%	50	1,793	-1.211%
2026-04-13	27.2000	27.2000	23.7500	23.7500	-13.605%	38	1,776	-14.105%
2026-04-10	28.8000	28.8000	27.4900	27.4900	-1.293%	3	1,767	-25.791%
2026-04-09	27.4800	27.8500	27.2500	27.8500	+9.862%	19	1,768	-26.750%
2026-04-08	25.3500	25.3500	25.3500	25.3500	-5.410%	1	1,751	-19.527%
2026-04-07	26.8500	27.1000	26.6700	26.8000	+3.276%	990	1,751	-23.881%
2026-04-06	25.9500	25.9500	25.7500	25.9500	-0.192%	5	933	-21.387%
2026-04-02	27.0500	27.0500	26.0000	26.0000	+2.241%	26	908	-21.538%
2026-04-01	25.7000	25.7100	25.4300	25.4300	+0.118%	38	908	-19.780%
2026-03-31	26.3200	26.3200	25.4000	25.4000	-12.111%	3	886	-19.685%
2026-03-30	28.8200	28.9000	28.8200	28.9000	+2.847%	520	883	-29.412%
2026-03-27	28.2000	28.2000	28.1000	28.1000	+4.074%	98	450	-27.402%
2026-03-26	27.0000	27.0000	27.0000	27.0000	+8.086%	3	404	-24.444%
2026-03-24	24.9800	24.9800	24.9800	24.9800	+4.958%	1	401	-18.335%
2026-03-23	23.6200	23.8000	23.6200	23.8000	-5.292%	2	400	-14.286%
2026-03-20	24.3100	25.1300	24.3100	25.1300	+9.738%	11	400	-18.822%
2026-03-18	22.9000	22.9000	22.9000	22.9000	+1.462%	22	390	-10.917%
2026-03-17	22.8700	23.0000	22.4000	22.5700	-1.955%	32	368	-9.615%
2026-03-16	23.0200	23.0200	23.0200	23.0200	-3.277%	4	366	-11.381%
2026-03-13	23.8000	23.8000	23.8000	23.8000	+8.428%	15	362	-14.286%
2026-03-12	21.3400	21.9500	21.3400	21.9500	+5.276%	5	350	-7.062%
2026-03-11	20.2500	20.8500	20.2500	20.8500	-20.722%	3	347	-2.158%
2026-03-10	26.3000	26.3000	26.3000	26.3000	-4.364%	1	348	-22.433%
2026-03-09	27.5000	27.5000	27.5000	27.5000	+12.474%	2	347	-25.818%
2026-03-06	24.4500	24.4500	24.4500	24.4500	-15.104%	2	345	-16.564%
2026-03-03	29.0000	29.0000	28.8000	28.8000	+1.516%	2	343	-29.167%
2026-03-02	27.7500	28.3700	27.7500	28.3700	-5.433%	2	343	-28.093%
2026-02-27	30.0000	30.0000	30.0000	30.0000	+6.383%	1	342	-32.000%
2026-02-26	28.3600	28.3600	28.2000	28.2000	+4.174%	5	341	-27.660%
2026-02-25	27.0700	27.0700	27.0700	27.0700	-8.702%	1	336	-24.640%
2026-02-24	29.6500	29.6500	29.6500	29.6500	-2.627%	4	336	-31.197%
2026-02-23	30.4500	30.4500	30.4500	30.4500	+10.929%	2	340	-33.005%
2026-02-20	27.4100	27.4500	27.4100	27.4500	+8.929%	6	338	-25.683%
2026-02-19	25.0000	25.2000	25.0000	25.2000	-1.563%	91	334	-19.048%
2026-02-12	25.5500	25.6000	25.5500	25.6000	+2.400%	2	267	-20.313%
2026-02-11	25.0000	25.0000	25.0000	25.0000	+5.932%	1	268	-18.400%
2026-02-10	23.6000	23.6000	23.6000	23.6000	-6.719%	12	267	-13.559%
2026-02-09	24.8900	25.3000	24.7000	25.3000	-14.700%	37	255	-19.368%
2026-02-06	30.4000	30.4000	29.6600	29.6600	-3.230%	3	255	-31.220%
2026-02-05	30.0000	31.0200	30.0000	30.6500	+6.609%	6	254	-33.442%
2026-02-04	28.6800	28.7500	28.6800	28.7500	+12.745%	6	248	-29.043%
2026-02-03	22.5000	25.5000	22.5000	25.5000	+17.512%	6	242	-20.000%
2026-01-29	22.1500	22.3600	21.7000	21.7000	+21.910%	184	236	-5.991%
2026-01-28	17.9000	17.9000	17.8000	17.8000	+0.736%	55	55	+14.607%
2026-01-22	17.6700	17.6700	17.6700	17.6700	0.000%	1	1	+15.450%