Dark

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

EOD

Jul 1, 2026

28.48+4.899%(+1.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.6400	28.4800	27.5000	28.4800	+4.899%	10	3,515	0.000%
2026-06-30	26.7000	27.7200	26.7000	27.1500	+2.260%	812	3,513	+4.899%
2026-06-29	24.5500	26.8500	24.5500	26.5500	+5.232%	51	2,718	+7.269%
2026-06-26	25.2500	25.2500	24.8000	25.2300	+1.734%	240	2,715	+12.881%
2026-06-25	25.0000	25.0000	24.8000	24.8000	+6.164%	101	2,499	+14.839%
2026-06-24	21.0000	23.7000	21.0000	23.3600	+16.800%	409	2,414	+21.918%
2026-06-23	18.1000	20.0000	17.9500	20.0000	+14.679%	273	2,075	+42.400%
2026-06-22	17.4200	17.4400	17.4200	17.4400	+9.686%	2	1,974	+63.303%
2026-06-18	16.2500	16.2500	15.9000	15.9000	+7.432%	22	1,967	+79.119%
2026-06-17	15.0000	15.1400	14.8000	14.8000	+2.069%	158	1,967	+92.432%
2026-06-15	14.5500	14.5500	14.5000	14.5000	-16.858%	5	1,967	+96.414%
2026-06-12	17.0500	17.4400	17.0500	17.4400	+2.287%	2	1,967	+63.303%
2026-06-11	17.5500	18.2300	17.0500	17.0500	+20.495%	25	1,967	+67.038%
2026-06-09	13.5600	14.5500	13.5600	14.1500	+11.417%	15	1,956	+101.272%
2026-06-05	12.2500	12.7000	12.2400	12.7000	+19.811%	3	1,961	+124.252%
2026-06-03	10.6000	10.6000	10.6000	10.6000	+5.473%	3	1,960	+168.679%
2026-06-02	10.3500	10.5000	9.9500	10.0500	-3.643%	54	1,960	+183.383%
2026-06-01	10.9500	10.9500	10.4300	10.4300	-11.234%	227	1,941	+173.058%
2026-05-29	12.9300	12.9300	11.7000	11.7500	-12.444%	10	1,983	+142.383%
2026-05-28	13.4500	13.5500	13.4200	13.4200	-13.419%	21	1,977	+112.221%
2026-05-27	15.6100	15.6100	15.5000	15.5000	-3.846%	6	1,987	+83.742%
2026-05-26	16.1200	16.1200	16.1200	16.1200	+1.193%	1	1,984	+76.675%
2026-05-22	15.9300	15.9300	15.9300	15.9300	-7.114%	1	1,984	+78.782%
2026-05-20	17.4500	17.4500	17.1500	17.1500	+8.202%	117	1,984	+66.064%
2026-05-15	16.1600	16.1600	15.8000	15.8500	+1.864%	41	1,965	+79.685%
2026-05-14	15.0500	15.5600	15.0500	15.5600	-11.339%	4	1,925	+83.033%
2026-05-12	17.0000	17.5500	17.0000	17.5500	+9.688%	608	1,320	+62.279%
2026-05-08	16.0000	16.0000	16.0000	16.0000	-2.498%	29	1,320	+78.000%
2026-05-07	15.6000	16.4100	15.6000	16.4100	-2.611%	5	1,292	+73.553%
2026-05-06	17.0000	17.0000	16.8500	16.8500	-5.070%	5	1,290	+69.021%
2026-05-05	17.8300	17.8300	17.7500	17.7500	-0.838%	3	1,292	+60.451%
2026-05-04	18.1000	18.1100	17.9000	17.9000	-9.596%	207	1,292	+59.106%
2026-05-01	20.3500	20.5000	19.8000	19.8000	-12.775%	152	1,055	+43.838%
2026-04-29	22.2500	22.7000	22.1500	22.7000	+5.828%	52	1,055	+25.463%
2026-04-28	21.0000	21.7500	21.0000	21.4500	+10.853%	4	1,007	+32.774%
2026-04-27	20.2500	20.4000	19.3500	19.3500	-2.519%	5	1,007	+47.183%
2026-04-24	19.0000	20.2500	19.0000	19.8500	+10.278%	193	1,006	+43.476%
2026-04-23	18.6000	19.1900	18.0000	18.0000	+11.111%	3	818	+58.222%
2026-04-22	16.5200	16.5200	16.2000	16.2000	-9.244%	3	816	+75.802%
2026-04-21	17.4500	17.8500	17.0000	17.8500	-3.774%	6	817	+59.552%
2026-04-20	18.2000	18.7000	18.2000	18.5500	+1.090%	52	817	+53.531%
2026-04-17	17.6000	18.3500	17.6000	18.3500	-1.609%	6	862	+55.204%
2026-04-16	18.9000	18.9000	18.6500	18.6500	-9.378%	9	862	+52.708%
2026-04-15	20.5000	20.8300	20.4600	20.5800	-8.330%	62	863	+38.387%
2026-04-14	22.5000	22.5500	22.4500	22.4500	-13.153%	26	806	+26.860%
2026-04-13	25.8500	25.8500	25.8500	25.8500	-15.107%	2	811	+10.174%
2026-04-10	31.0000	31.0000	30.4500	30.4500	-2.247%	22	813	-6.470%
2026-04-09	30.5000	31.1500	30.1000	31.1500	+9.877%	22	810	-8.571%
2026-04-08	27.8700	28.3500	27.4500	28.3500	-4.320%	47	812	+0.459%
2026-04-07	30.0000	30.1000	29.6300	29.6300	+3.965%	89	841	-3.881%
2026-04-06	28.6000	28.6000	28.5000	28.5000	-4.427%	2	763	-0.070%
2026-04-02	29.8200	29.8200	29.8200	29.8200	+4.889%	3	760	-4.494%
2026-04-01	28.2500	28.6600	28.1500	28.4300	-5.233%	447	760	+0.176%
2026-03-31	30.0000	30.0000	30.0000	30.0000	-4.913%	1	449	-5.067%
2026-03-30	31.6500	31.6500	31.1500	31.5500	+1.447%	221	449	-9.731%
2026-03-27	31.2000	31.2500	30.9000	31.1000	+5.495%	26	253	-8.424%
2026-03-26	28.5000	29.5500	28.5000	29.4800	+7.867%	19	237	-3.392%
2026-03-24	27.3300	27.3300	27.3300	27.3300	+7.429%	1	228	+4.208%
2026-03-23	25.4400	25.4400	25.4400	25.4400	-2.154%	12	227	+11.950%
2026-03-18	26.0000	26.0000	26.0000	26.0000	+4.250%	1	221	+9.538%
2026-03-16	25.2100	25.2100	24.9400	24.9400	+3.873%	2	222	+14.194%
2026-03-12	24.0100	24.0100	24.0100	24.0100	+3.849%	1	221	+18.617%
2026-03-11	23.1200	23.1200	23.1200	23.1200	-18.735%	1	221	+23.183%
2026-03-10	29.1800	29.1800	28.4500	28.4500	-2.635%	11	222	+0.105%
2026-03-09	30.3000	30.3000	29.2200	29.2200	+3.069%	7	217	-2.533%
2026-03-06	28.3500	28.3500	28.3500	28.3500	-5.025%	1	217	+0.459%
2026-03-02	33.1000	33.1000	29.8500	29.8500	-8.351%	2	216	-4.590%
2026-02-27	31.9000	32.5700	31.1000	32.5700	-4.008%	5	214	-12.558%
2026-02-23	33.7000	33.9300	33.7000	33.9300	+25.853%	6	213	-16.062%
2026-02-19	26.9600	26.9600	26.9600	26.9600	-2.742%	10	213	+5.638%
2026-02-18	27.7200	27.7200	27.7200	27.7200	+4.960%	10	213	+2.742%
2026-02-10	26.4400	26.4400	26.4100	26.4100	-6.480%	10	213	+7.838%
2026-02-09	29.1000	29.1000	28.1900	28.2400	-13.771%	60	208	+0.850%
2026-02-06	32.7600	32.7600	32.7500	32.7500	-4.990%	4	182	-13.038%
2026-02-05	31.1600	34.4700	31.1600	34.4700	+16.571%	3	178	-17.377%
2026-02-04	29.5500	29.5700	29.5500	29.5700	+11.082%	6	179	-3.686%
2026-02-03	26.6200	26.6200	26.6200	26.6200	+14.989%	1	173	+6.987%
2026-02-02	23.1500	23.1500	23.1500	23.1500	-2.114%	10	172	+23.024%
2026-01-30	23.8500	23.8500	23.6500	23.6500	-3.153%	13	172	+20.423%
2026-01-29	24.6200	24.6300	24.4200	24.4200	+18.544%	3	159	+16.626%
2026-01-28	20.6000	20.6000	20.6000	20.6000	+1.980%	50	156	+38.252%
2026-01-27	20.2000	20.2000	20.2000	20.2000	0.000%	106	106	+40.990%