Dark

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

EOD

Jul 1, 2026

24.85+0.404%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.7900	24.8500	24.7900	24.8500	+0.404%	3	7,136	0.000%
2026-06-30	24.0200	25.0500	24.0200	24.7500	+4.254%	1,259	7,136	+0.404%
2026-06-29	22.0500	23.9000	22.0200	23.7400	+5.982%	1,555	6,719	+4.676%
2026-06-26	22.5300	22.5300	22.4000	22.4000	+1.357%	2	5,365	+10.938%
2026-06-25	22.0000	22.8500	21.6300	22.1000	+5.088%	303	5,364	+12.443%
2026-06-24	20.0000	21.3400	20.0000	21.0300	+22.624%	135	5,190	+18.165%
2026-06-23	16.0000	17.1500	15.9000	17.1500	+11.003%	694	5,114	+44.898%
2026-06-22	14.5000	15.4500	14.5000	15.4500	+10.121%	64	4,443	+60.841%
2026-06-18	14.4000	14.4000	14.0300	14.0300	+10.299%	93	4,309	+77.120%
2026-06-17	12.8500	12.9000	12.7200	12.7200	-2.154%	72	4,309	+95.362%
2026-06-16	13.3000	13.3100	13.0000	13.0000	+1.562%	32	4,309	+91.154%
2026-06-15	13.0100	13.0100	12.5900	12.8000	-15.512%	3	4,279	+94.141%
2026-06-12	15.3500	15.4000	15.1500	15.1500	-4.114%	3	4,279	+64.026%
2026-06-11	14.0500	16.7300	14.0500	15.8000	+23.922%	354	4,279	+57.278%
2026-06-10	12.7500	12.7500	12.7500	12.7500	-1.923%	1	4,157	+94.902%
2026-06-09	11.3500	13.0000	11.3500	13.0000	+7.884%	21	4,156	+91.154%
2026-06-08	12.0500	12.0500	12.0500	12.0500	+3.879%	3,300	4,161	+106.224%
2026-06-05	10.0000	11.6000	9.2000	11.6000	+28.461%	26	5,784	+114.224%
2026-06-04	9.5000	9.6000	9.0300	9.0300	-4.444%	23	5,788	+175.194%
2026-06-03	10.0000	10.0000	9.4500	9.4500	+6.180%	2	5,790	+162.963%
2026-06-02	9.4600	9.5000	8.7500	8.9000	-6.806%	110	5,790	+179.213%
2026-06-01	9.8500	9.8500	9.5500	9.5500	-7.729%	311	5,792	+160.209%
2026-05-29	10.7000	10.8500	10.3200	10.3500	-12.065%	178	5,793	+140.097%
2026-05-28	12.5500	12.5500	11.7700	11.7700	-16.228%	25	5,692	+111.130%
2026-05-27	14.0500	14.0500	14.0500	14.0500	+2.033%	1	5,686	+76.868%
2026-05-26	13.7000	14.3700	13.7000	13.7700	-2.340%	236	5,687	+80.465%
2026-05-22	14.1000	14.1000	14.1000	14.1000	-2.759%	1	5,554	+76.241%
2026-05-21	14.5000	14.5000	14.5000	14.5000	-4.290%	2	5,555	+71.379%
2026-05-20	15.8000	15.8000	15.1000	15.1500	-6.481%	968	5,555	+64.026%
2026-05-19	16.2000	16.2000	16.2000	16.2000	+3.185%	2	5,188	+53.395%
2026-05-18	15.5000	15.7000	15.5000	15.7000	+9.331%	170	5,188	+58.280%
2026-05-15	14.3600	14.3600	14.3600	14.3600	+0.772%	1	5,188	+73.050%
2026-05-14	14.9000	15.0200	13.8500	14.2500	-4.362%	30	5,336	+74.386%
2026-05-13	14.4500	14.9000	14.4500	14.9000	-3.871%	79	5,297	+66.779%
2026-05-12	15.5000	15.8000	15.5000	15.5000	+10.007%	1,339	5,297	+60.323%
2026-05-11	14.7900	15.0500	14.0900	14.0900	-2.491%	14	5,297	+76.366%
2026-05-08	14.7100	14.7100	14.3500	14.4500	-1.768%	6	3,984	+71.972%
2026-05-07	14.2000	14.8500	14.2000	14.7100	-1.605%	6	3,982	+68.933%
2026-05-06	15.0500	15.2500	14.9500	14.9500	-5.797%	4	3,981	+66.221%
2026-05-05	15.7000	15.9500	15.7000	15.8700	-2.338%	8	3,981	+56.585%
2026-05-04	17.2300	17.2300	16.0200	16.2500	-8.708%	215	3,976	+52.923%
2026-05-01	18.9100	18.9100	17.4500	17.8000	-12.958%	9	3,769	+39.607%
2026-04-29	20.4000	20.4500	20.3200	20.4500	+6.234%	25	3,769	+21.516%
2026-04-28	19.3300	19.3300	19.0500	19.2500	+3.495%	6	3,769	+29.091%
2026-04-27	18.6000	18.6000	18.6000	18.6000	+3.047%	1	3,770	+33.602%
2026-04-24	17.0000	18.1600	16.9500	18.0500	+9.394%	2,026	3,770	+37.673%
2026-04-23	16.5000	16.5000	16.5000	16.5000	+13.793%	1	1,819	+50.606%
2026-04-22	13.9000	14.5900	13.9000	14.5000	-5.043%	12	1,818	+71.379%
2026-04-21	15.0000	15.2700	15.0000	15.2700	-8.012%	4	1,811	+62.737%
2026-04-20	16.6000	16.6000	16.6000	16.6000	+1.840%	2	1,811	+49.699%
2026-04-17	16.4000	16.4000	16.3000	16.3000	-0.610%	13	1,811	+52.454%
2026-04-16	17.4500	17.4500	16.2000	16.4000	-11.255%	27	1,821	+51.524%
2026-04-15	18.5000	18.8300	18.4800	18.4800	-10.508%	127	1,809	+34.470%
2026-04-14	19.4900	20.6500	19.1500	20.6500	-13.053%	50	1,793	+20.339%
2026-04-13	27.2000	27.2000	23.7500	23.7500	-13.605%	38	1,776	+4.632%
2026-04-10	28.8000	28.8000	27.4900	27.4900	-1.293%	3	1,767	-9.603%
2026-04-09	27.4800	27.8500	27.2500	27.8500	+9.862%	19	1,768	-10.772%
2026-04-08	25.3500	25.3500	25.3500	25.3500	-5.410%	1	1,751	-1.972%
2026-04-07	26.8500	27.1000	26.6700	26.8000	+3.276%	990	1,751	-7.276%
2026-04-06	25.9500	25.9500	25.7500	25.9500	-0.192%	5	933	-4.239%
2026-04-02	27.0500	27.0500	26.0000	26.0000	+2.241%	26	908	-4.423%
2026-04-01	25.7000	25.7100	25.4300	25.4300	+0.118%	38	908	-2.281%
2026-03-31	26.3200	26.3200	25.4000	25.4000	-12.111%	3	886	-2.165%
2026-03-30	28.8200	28.9000	28.8200	28.9000	+2.847%	520	883	-14.014%
2026-03-27	28.2000	28.2000	28.1000	28.1000	+4.074%	98	450	-11.566%
2026-03-26	27.0000	27.0000	27.0000	27.0000	+8.086%	3	404	-7.963%
2026-03-24	24.9800	24.9800	24.9800	24.9800	+4.958%	1	401	-0.520%
2026-03-23	23.6200	23.8000	23.6200	23.8000	-5.292%	2	400	+4.412%
2026-03-20	24.3100	25.1300	24.3100	25.1300	+9.738%	11	400	-1.114%
2026-03-18	22.9000	22.9000	22.9000	22.9000	+1.462%	22	390	+8.515%
2026-03-17	22.8700	23.0000	22.4000	22.5700	-1.955%	32	368	+10.102%
2026-03-16	23.0200	23.0200	23.0200	23.0200	-3.277%	4	366	+7.950%
2026-03-13	23.8000	23.8000	23.8000	23.8000	+8.428%	15	362	+4.412%
2026-03-12	21.3400	21.9500	21.3400	21.9500	+5.276%	5	350	+13.212%
2026-03-11	20.2500	20.8500	20.2500	20.8500	-20.722%	3	347	+19.185%
2026-03-10	26.3000	26.3000	26.3000	26.3000	-4.364%	1	348	-5.513%
2026-03-09	27.5000	27.5000	27.5000	27.5000	+12.474%	2	347	-9.636%
2026-03-06	24.4500	24.4500	24.4500	24.4500	-15.104%	2	345	+1.636%
2026-03-03	29.0000	29.0000	28.8000	28.8000	+1.516%	2	343	-13.715%
2026-03-02	27.7500	28.3700	27.7500	28.3700	-5.433%	2	343	-12.407%
2026-02-27	30.0000	30.0000	30.0000	30.0000	+6.383%	1	342	-17.167%
2026-02-26	28.3600	28.3600	28.2000	28.2000	+4.174%	5	341	-11.879%
2026-02-25	27.0700	27.0700	27.0700	27.0700	-8.702%	1	336	-8.201%
2026-02-24	29.6500	29.6500	29.6500	29.6500	-2.627%	4	336	-16.189%
2026-02-23	30.4500	30.4500	30.4500	30.4500	+10.929%	2	340	-18.391%
2026-02-20	27.4100	27.4500	27.4100	27.4500	+8.929%	6	338	-9.472%
2026-02-19	25.0000	25.2000	25.0000	25.2000	-1.563%	91	334	-1.389%
2026-02-12	25.5500	25.6000	25.5500	25.6000	+2.400%	2	267	-2.930%
2026-02-11	25.0000	25.0000	25.0000	25.0000	+5.932%	1	268	-0.600%
2026-02-10	23.6000	23.6000	23.6000	23.6000	-6.719%	12	267	+5.297%
2026-02-09	24.8900	25.3000	24.7000	25.3000	-14.700%	37	255	-1.779%
2026-02-06	30.4000	30.4000	29.6600	29.6600	-3.230%	3	255	-16.217%
2026-02-05	30.0000	31.0200	30.0000	30.6500	+6.609%	6	254	-18.923%
2026-02-04	28.6800	28.7500	28.6800	28.7500	+12.745%	6	248	-13.565%
2026-02-03	22.5000	25.5000	22.5000	25.5000	+17.512%	6	242	-2.549%
2026-01-29	22.1500	22.3600	21.7000	21.7000	+21.910%	184	236	+14.516%
2026-01-28	17.9000	17.9000	17.8000	17.8000	+0.736%	55	55	+39.607%
2026-01-22	17.6700	17.6700	17.6700	17.6700	0.000%	1	1	+40.634%