Dark

ORCL20270319P150
ORCL Mar 19 2027 150.00 Put (ORCL270319P00150000)
option OPRA

EOD

Jul 1, 2026

31.09+3.358%(+1.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.7300	31.2000	30.4100	31.0900	+3.358%	13	3,979	0.000%
2026-06-30	30.7400	30.7400	29.9500	30.0800	+1.245%	1,335	3,973	+3.358%
2026-06-29	27.0200	30.0000	27.0200	29.7100	+3.881%	57	3,019	+4.645%
2026-06-26	26.8500	28.6500	26.8500	28.6000	+2.143%	732	2,968	+8.706%
2026-06-25	26.7700	28.2800	26.7700	28.0000	+6.101%	228	2,500	+11.036%
2026-06-24	24.3400	26.4500	24.3400	26.3900	+18.874%	352	2,404	+17.810%
2026-06-23	20.3700	22.2000	20.0800	22.2000	+15.625%	148	2,429	+40.045%
2026-06-22	19.4900	19.5100	19.2000	19.2000	+8.782%	230	2,423	+61.927%
2026-06-18	17.6500	17.6500	17.6500	17.6500	+4.935%	1	2,237	+76.147%
2026-06-17	16.2800	16.9400	16.2000	16.8200	-11.660%	111	2,237	+84.839%
2026-06-12	19.0400	19.0400	19.0400	19.0400	+2.642%	1	2,237	+63.288%
2026-06-11	19.6000	20.5300	18.5500	18.5500	+14.861%	707	2,237	+67.601%
2026-06-10	15.5700	16.1500	15.5000	16.1500	+4.194%	3	1,973	+92.508%
2026-06-09	15.5000	15.5000	15.5000	15.5000	+10.714%	11	1,973	+100.581%
2026-06-08	14.0000	14.0000	14.0000	14.0000	-3.978%	10	1,973	+122.071%
2026-06-05	13.7500	14.7500	13.7500	14.5800	+34.378%	4	1,966	+113.237%
2026-06-04	11.4500	11.4500	10.8500	10.8500	-8.593%	169	1,966	+186.544%
2026-06-03	12.0500	12.6500	11.8700	11.8700	+6.457%	45	1,969	+161.921%
2026-06-02	11.0000	11.6000	11.0000	11.1500	-14.885%	17	2,009	+178.834%
2026-05-29	13.5900	14.0000	13.1000	13.1000	-13.245%	8	2,025	+137.328%
2026-05-28	16.4300	16.4300	14.9500	15.1000	-13.714%	104	2,026	+105.894%
2026-05-26	17.1300	18.2800	17.1300	17.5000	-1.796%	479	1,996	+77.657%
2026-05-22	17.8200	17.8200	17.8200	17.8200	-3.676%	1	2,025	+74.467%
2026-05-21	19.0500	19.0500	18.5000	18.5000	-2.887%	2	2,024	+68.054%
2026-05-20	19.1500	19.4400	19.0000	19.0500	-2.057%	22	2,024	+63.202%
2026-05-18	19.1400	19.4500	19.1400	19.4500	+11.782%	97	2,015	+59.846%
2026-05-15	17.4000	17.4000	17.4000	17.4000	-0.057%	8	2,015	+78.678%
2026-05-14	17.8000	17.8000	16.9700	17.4100	-4.655%	126	2,102	+78.576%
2026-05-13	18.3000	18.3500	18.2600	18.2600	-6.359%	92	2,169	+70.263%
2026-05-12	19.2000	19.5000	19.2000	19.5000	+6.499%	138	2,169	+59.436%
2026-05-11	18.4100	18.5800	18.3100	18.3100	+1.722%	8	2,169	+69.798%
2026-05-08	17.8000	18.0000	17.7800	18.0000	-1.532%	6	2,069	+72.722%
2026-05-07	17.9700	18.2800	17.5800	18.2800	-1.984%	14	2,071	+70.077%
2026-05-06	18.8300	18.9500	18.3700	18.6500	-2.865%	14	2,069	+66.702%
2026-05-05	19.7500	19.8500	19.2000	19.2000	-4.478%	94	2,061	+61.927%
2026-05-04	20.9000	20.9000	20.0000	20.1000	-8.844%	219	2,087	+54.677%
2026-05-01	23.0000	23.0000	22.0000	22.0500	-11.800%	91	1,906	+40.998%
2026-04-30	24.8000	25.0500	24.8000	25.0000	-0.200%	25	1,906	+24.360%
2026-04-29	25.0000	25.0500	24.7800	25.0500	+5.830%	7	1,887	+24.112%
2026-04-28	23.8500	23.8500	23.6000	23.6700	+6.574%	4	1,886	+31.348%
2026-04-27	22.4200	22.5000	22.2100	22.2100	+2.587%	3	1,886	+39.982%
2026-04-24	21.5400	21.6500	21.5400	21.6500	+4.087%	11	1,885	+43.603%
2026-04-23	19.8500	20.8000	19.8500	20.8000	+14.035%	39	1,880	+49.471%
2026-04-22	18.4000	18.4000	18.1500	18.2400	-7.972%	9	1,881	+70.450%
2026-04-21	19.5000	19.8200	18.6600	19.8200	-5.394%	12	1,872	+56.862%
2026-04-20	20.9500	20.9500	20.9500	20.9500	-0.238%	1	1,872	+48.401%
2026-04-17	19.5700	21.0000	19.5700	21.0000	+3.296%	75	1,871	+48.048%
2026-04-16	21.1800	21.1800	20.3300	20.3300	-10.362%	332	1,846	+52.927%
2026-04-15	23.1000	23.6700	22.6800	22.6800	-10.178%	8	1,850	+37.081%
2026-04-14	24.3000	25.2500	24.3000	25.2500	-8.680%	9	1,849	+23.129%
2026-04-13	32.0000	32.0000	27.6500	27.6500	-19.034%	19	1,847	+12.441%
2026-04-10	34.1500	34.1500	34.1500	34.1500	+1.335%	1	1,828	-8.960%
2026-04-09	32.7400	33.7000	32.7400	33.7000	+8.013%	10	1,828	-7.745%
2026-04-08	30.2000	31.2500	30.0000	31.2000	-4.000%	150	1,857	-0.353%
2026-04-07	32.3000	33.0900	32.3000	32.5000	+5.280%	7	1,770	-4.338%
2026-04-06	30.7500	30.8700	30.7500	30.8700	-2.434%	2	1,765	+0.713%
2026-04-02	32.5500	32.5500	31.6000	31.6400	+2.065%	35	1,744	-1.738%
2026-04-01	30.9800	31.1000	30.8500	31.0000	-10.791%	256	1,744	+0.290%
2026-03-30	34.9000	34.9000	34.7500	34.7500	+3.116%	6	1,708	-10.532%
2026-03-27	34.2900	34.2900	33.7000	33.7000	+3.852%	5	1,708	-7.745%
2026-03-26	31.3000	32.4500	31.3000	32.4500	+6.219%	6	1,709	-4.191%
2026-03-25	29.9500	30.5500	29.9500	30.5500	+0.164%	3	1,707	+1.768%
2026-03-24	30.2000	30.5000	30.2000	30.5000	+10.307%	10	1,707	+1.934%
2026-03-23	28.5400	28.6000	27.6500	27.6500	-1.776%	10	1,707	+12.441%
2026-03-17	28.1000	28.1500	28.1000	28.1500	+6.629%	10	1,706	+10.444%
2026-03-11	25.7200	26.4000	24.2000	26.4000	-16.456%	4	1,706	+17.765%
2026-03-10	31.9100	32.3300	31.1000	31.6000	-0.785%	268	1,705	-1.614%
2026-03-09	32.8600	32.8600	31.8500	31.8500	+8.518%	2	1,550	-2.386%
2026-03-06	31.5500	31.5500	29.3500	29.3500	-11.490%	4	1,553	+5.928%
2026-03-03	33.1600	33.1600	33.1600	33.1600	+1.562%	1	1,554	-6.242%
2026-03-02	34.1500	34.1500	32.6500	32.6500	+0.307%	2	1,555	-4.778%
2026-02-26	32.7000	32.7500	32.5500	32.5500	-2.981%	435	1,555	-4.485%
2026-02-25	32.5500	33.5500	32.5500	33.5500	-3.314%	65	1,276	-7.332%
2026-02-24	35.0000	35.0000	34.6000	34.7000	-6.469%	28	1,276	-10.403%
2026-02-23	36.8000	37.1000	36.7000	37.1000	+18.153%	3	1,267	-16.199%
2026-02-20	31.4000	31.4000	31.4000	31.4000	+3.630%	1	1,266	-0.987%
2026-02-19	30.3000	30.3000	30.3000	30.3000	+1.952%	2	1,265	+2.607%
2026-02-18	29.7000	29.7200	29.7000	29.7200	-3.974%	20	1,264	+4.610%
2026-02-17	31.2500	31.2500	30.9500	30.9500	+6.394%	3	1,258	+0.452%
2026-02-10	29.0900	29.0900	29.0900	29.0900	-3.993%	2	1,258	+6.875%
2026-02-09	30.1000	30.3000	30.0000	30.3000	-15.833%	8	1,257	+2.607%
2026-02-06	36.5000	36.5000	36.0000	36.0000	-2.571%	131	1,258	-13.639%
2026-02-05	36.3000	36.9500	36.1400	36.9500	+10.795%	10	1,184	-15.859%
2026-02-04	33.2000	33.3500	31.5100	33.3500	+7.754%	4	1,182	-6.777%
2026-02-03	30.2500	31.4500	30.2500	30.9500	+21.802%	27	1,182	+0.452%
2026-02-02	25.5900	25.6000	24.0500	25.4100	-5.009%	101	1,179	+22.353%
2026-01-30	26.2900	27.7000	25.5500	26.7500	+10.858%	816	1,207	+16.224%
2026-01-29	24.1300	24.1300	24.1300	24.1300	+5.602%	10	445	+28.844%
2026-01-28	22.8500	22.8500	22.8500	22.8500	0.000%	4	436	+36.061%
2026-01-27	20.8900	22.8500	20.8900	22.8500	+13.119%	405	437	+36.061%
2026-01-26	20.0000	20.2000	20.0000	20.2000	-6.134%	31	32	+53.911%
2026-01-22	21.5200	21.5200	21.5200	21.5200	0.000%	1	1	+44.470%