Dark

ORCL20270319P145
ORCL Mar 19 2027 145.00 Put (ORCL270319P00145000)
option OPRA

EOD

Aug 27, 2026

22.50-3.846%(-0.90)1,008

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.2300	23.7000	22.2300	22.5000	-3.846%	1,008	7,709	0.000%
2026-08-26	23.3000	24.1500	22.8300	23.4000	-8.235%	1,552	7,253	-3.846%
2026-08-25	25.7000	25.7500	25.0000	25.5000	-4.315%	16	5,978	-11.765%
2026-08-24	26.5000	26.8500	25.8500	26.6500	+5.004%	69	5,973	-15.572%
2026-08-21	24.7500	25.6500	24.7000	25.3800	-5.299%	3,078	5,954	-11.348%
2026-08-19	26.8500	28.1300	26.6500	26.8000	+8.021%	14	3,617	-16.045%
2026-08-17	24.9400	24.9400	24.6500	24.8100	+0.854%	9	3,615	-9.311%
2026-08-14	24.6000	24.6000	24.6000	24.6000	+5.353%	1	3,613	-8.537%
2026-08-13	22.1700	23.3500	22.1700	23.3500	-3.473%	20	3,613	-3.640%
2026-08-12	25.1000	25.1000	24.1900	24.1900	-11.229%	12	3,630	-6.986%
2026-08-11	27.4600	27.4600	27.2000	27.2500	+5.212%	30	3,641	-17.431%
2026-08-10	26.4800	26.4800	25.9000	25.9000	-8.091%	2	3,625	-13.127%
2026-08-07	28.0000	29.1700	27.7200	28.1800	-2.491%	94	3,686	-20.156%
2026-08-06	28.8000	29.0000	28.7000	28.9000	-0.173%	6	3,659	-22.145%
2026-08-05	28.8000	29.0500	28.6000	28.9500	+0.556%	8	3,653	-22.280%
2026-08-04	29.5500	29.5500	28.1400	28.7900	-7.754%	23	3,652	-21.848%
2026-08-03	31.5500	31.5500	31.2100	31.2100	-17.325%	11	3,671	-27.908%
2026-07-30	38.1000	38.1000	37.7500	37.7500	-7.134%	2	3,680	-40.397%
2026-07-27	40.6200	40.6500	40.6200	40.6500	-5.684%	69	3,680	-44.649%
2026-07-24	43.0400	43.1000	41.9000	43.1000	+8.210%	49	3,660	-47.796%
2026-07-23	39.8300	39.8300	39.8300	39.8300	+4.926%	2	3,659	-43.510%
2026-07-22	37.9600	37.9600	37.9600	37.9600	+1.797%	2	3,661	-40.727%
2026-07-21	37.1000	37.2900	37.1000	37.2900	-2.561%	40	3,659	-39.662%
2026-07-20	38.2700	38.2700	38.2700	38.2700	+1.030%	2	3,637	-41.207%
2026-07-16	36.8500	37.9000	36.6500	37.8800	+11.905%	108	3,635	-40.602%
2026-07-15	33.9800	33.9800	33.8000	33.8500	-4.782%	41	3,601	-33.530%
2026-07-14	35.5000	35.8500	35.5000	35.5500	+4.991%	60	3,593	-36.709%
2026-07-13	31.3000	33.8600	31.3000	33.8600	+12.566%	11	3,533	-33.550%
2026-07-10	29.2600	30.0800	29.2600	30.0800	+4.263%	2	3,532	-25.199%
2026-07-09	27.6000	29.1500	27.6000	28.8500	-3.025%	50	3,531	-22.010%
2026-07-08	31.3300	31.4600	29.7500	29.7500	-2.778%	219	3,492	-24.370%
2026-07-07	28.5900	30.9000	28.5900	30.6000	+5.517%	7	3,516	-26.471%
2026-07-06	29.0000	29.0000	29.0000	29.0000	-4.699%	2	3,514	-22.414%
2026-07-02	30.0300	30.4300	30.0300	30.4300	+6.847%	3	3,515	-26.060%
2026-07-01	27.6400	28.4800	27.5000	28.4800	+4.899%	10	3,515	-20.997%
2026-06-30	26.7000	27.7200	26.7000	27.1500	+2.260%	812	3,513	-17.127%
2026-06-29	24.5500	26.8500	24.5500	26.5500	+5.232%	51	2,718	-15.254%
2026-06-26	25.2500	25.2500	24.8000	25.2300	+1.734%	240	2,715	-10.820%
2026-06-25	25.0000	25.0000	24.8000	24.8000	+6.164%	101	2,499	-9.274%
2026-06-24	21.0000	23.7000	21.0000	23.3600	+16.800%	409	2,414	-3.682%
2026-06-23	18.1000	20.0000	17.9500	20.0000	+14.679%	273	2,075	+12.500%
2026-06-22	17.4200	17.4400	17.4200	17.4400	+9.686%	2	1,974	+29.014%
2026-06-18	16.2500	16.2500	15.9000	15.9000	+7.432%	22	1,967	+41.509%
2026-06-17	15.0000	15.1400	14.8000	14.8000	+2.069%	158	1,967	+52.027%
2026-06-15	14.5500	14.5500	14.5000	14.5000	-16.858%	5	1,967	+55.172%
2026-06-12	17.0500	17.4400	17.0500	17.4400	+2.287%	2	1,967	+29.014%
2026-06-11	17.5500	18.2300	17.0500	17.0500	+20.495%	25	1,967	+31.965%
2026-06-09	13.5600	14.5500	13.5600	14.1500	+11.417%	15	1,956	+59.011%
2026-06-05	12.2500	12.7000	12.2400	12.7000	+19.811%	3	1,961	+77.165%
2026-06-03	10.6000	10.6000	10.6000	10.6000	+5.473%	3	1,960	+112.264%
2026-06-02	10.3500	10.5000	9.9500	10.0500	-3.643%	54	1,960	+123.881%
2026-06-01	10.9500	10.9500	10.4300	10.4300	-11.234%	227	1,941	+115.724%
2026-05-29	12.9300	12.9300	11.7000	11.7500	-12.444%	10	1,983	+91.489%
2026-05-28	13.4500	13.5500	13.4200	13.4200	-13.419%	21	1,977	+67.660%
2026-05-27	15.6100	15.6100	15.5000	15.5000	-3.846%	6	1,987	+45.161%
2026-05-26	16.1200	16.1200	16.1200	16.1200	+1.193%	1	1,984	+39.578%
2026-05-22	15.9300	15.9300	15.9300	15.9300	-7.114%	1	1,984	+41.243%
2026-05-20	17.4500	17.4500	17.1500	17.1500	+8.202%	117	1,984	+31.195%
2026-05-15	16.1600	16.1600	15.8000	15.8500	+1.864%	41	1,965	+41.956%
2026-05-14	15.0500	15.5600	15.0500	15.5600	-11.339%	4	1,925	+44.602%
2026-05-12	17.0000	17.5500	17.0000	17.5500	+9.688%	608	1,320	+28.205%
2026-05-08	16.0000	16.0000	16.0000	16.0000	-2.498%	29	1,320	+40.625%
2026-05-07	15.6000	16.4100	15.6000	16.4100	-2.611%	5	1,292	+37.112%
2026-05-06	17.0000	17.0000	16.8500	16.8500	-5.070%	5	1,290	+33.531%
2026-05-05	17.8300	17.8300	17.7500	17.7500	-0.838%	3	1,292	+26.761%
2026-05-04	18.1000	18.1100	17.9000	17.9000	-9.596%	207	1,292	+25.698%
2026-05-01	20.3500	20.5000	19.8000	19.8000	-12.775%	152	1,055	+13.636%
2026-04-29	22.2500	22.7000	22.1500	22.7000	+5.828%	52	1,055	-0.881%
2026-04-28	21.0000	21.7500	21.0000	21.4500	+10.853%	4	1,007	+4.895%
2026-04-27	20.2500	20.4000	19.3500	19.3500	-2.519%	5	1,007	+16.279%
2026-04-24	19.0000	20.2500	19.0000	19.8500	+10.278%	193	1,006	+13.350%
2026-04-23	18.6000	19.1900	18.0000	18.0000	+11.111%	3	818	+25.000%
2026-04-22	16.5200	16.5200	16.2000	16.2000	-9.244%	3	816	+38.889%
2026-04-21	17.4500	17.8500	17.0000	17.8500	-3.774%	6	817	+26.050%
2026-04-20	18.2000	18.7000	18.2000	18.5500	+1.090%	52	817	+21.294%
2026-04-17	17.6000	18.3500	17.6000	18.3500	-1.609%	6	862	+22.616%
2026-04-16	18.9000	18.9000	18.6500	18.6500	-9.378%	9	862	+20.643%
2026-04-15	20.5000	20.8300	20.4600	20.5800	-8.330%	62	863	+9.329%
2026-04-14	22.5000	22.5500	22.4500	22.4500	-13.153%	26	806	+0.223%
2026-04-13	25.8500	25.8500	25.8500	25.8500	-15.107%	2	811	-12.959%
2026-04-10	31.0000	31.0000	30.4500	30.4500	-2.247%	22	813	-26.108%
2026-04-09	30.5000	31.1500	30.1000	31.1500	+9.877%	22	810	-27.769%
2026-04-08	27.8700	28.3500	27.4500	28.3500	-4.320%	47	812	-20.635%
2026-04-07	30.0000	30.1000	29.6300	29.6300	+3.965%	89	841	-24.063%
2026-04-06	28.6000	28.6000	28.5000	28.5000	-4.427%	2	763	-21.053%
2026-04-02	29.8200	29.8200	29.8200	29.8200	+4.889%	3	760	-24.547%
2026-04-01	28.2500	28.6600	28.1500	28.4300	-5.233%	447	760	-20.858%
2026-03-31	30.0000	30.0000	30.0000	30.0000	-4.913%	1	449	-25.000%
2026-03-30	31.6500	31.6500	31.1500	31.5500	+1.447%	221	449	-28.685%
2026-03-27	31.2000	31.2500	30.9000	31.1000	+5.495%	26	253	-27.653%
2026-03-26	28.5000	29.5500	28.5000	29.4800	+7.867%	19	237	-23.677%
2026-03-24	27.3300	27.3300	27.3300	27.3300	+7.429%	1	228	-17.673%
2026-03-23	25.4400	25.4400	25.4400	25.4400	-2.154%	12	227	-11.557%
2026-03-18	26.0000	26.0000	26.0000	26.0000	+4.250%	1	221	-13.462%
2026-03-16	25.2100	25.2100	24.9400	24.9400	+3.873%	2	222	-9.783%
2026-03-12	24.0100	24.0100	24.0100	24.0100	+3.849%	1	221	-6.289%
2026-03-11	23.1200	23.1200	23.1200	23.1200	-18.735%	1	221	-2.682%
2026-03-10	29.1800	29.1800	28.4500	28.4500	-2.635%	11	222	-20.914%
2026-03-09	30.3000	30.3000	29.2200	29.2200	+3.069%	7	217	-22.998%
2026-03-06	28.3500	28.3500	28.3500	28.3500	-5.025%	1	217	-20.635%
2026-03-02	33.1000	33.1000	29.8500	29.8500	-8.351%	2	216	-24.623%
2026-02-27	31.9000	32.5700	31.1000	32.5700	-4.008%	5	214	-30.918%
2026-02-23	33.7000	33.9300	33.7000	33.9300	+25.853%	6	213	-33.687%
2026-02-19	26.9600	26.9600	26.9600	26.9600	-2.742%	10	213	-16.543%
2026-02-18	27.7200	27.7200	27.7200	27.7200	+4.960%	10	213	-18.831%
2026-02-10	26.4400	26.4400	26.4100	26.4100	-6.480%	10	213	-14.805%
2026-02-09	29.1000	29.1000	28.1900	28.2400	-13.771%	60	208	-20.326%
2026-02-06	32.7600	32.7600	32.7500	32.7500	-4.990%	4	182	-31.298%
2026-02-05	31.1600	34.4700	31.1600	34.4700	+16.571%	3	178	-34.726%
2026-02-04	29.5500	29.5700	29.5500	29.5700	+11.082%	6	179	-23.909%
2026-02-03	26.6200	26.6200	26.6200	26.6200	+14.989%	1	173	-15.477%
2026-02-02	23.1500	23.1500	23.1500	23.1500	-2.114%	10	172	-2.808%
2026-01-30	23.8500	23.8500	23.6500	23.6500	-3.153%	13	172	-4.863%
2026-01-29	24.6200	24.6300	24.4200	24.4200	+18.544%	3	159	-7.862%
2026-01-28	20.6000	20.6000	20.6000	20.6000	+1.980%	50	156	+9.223%
2026-01-27	20.2000	20.2000	20.2000	20.2000	0.000%	106	106	+11.386%