Dark

ORCL20270319P155
ORCL Mar 19 2027 155.00 Put (ORCL270319P00155000)
option OPRA

EOD

Aug 27, 2026

28.60-3.541%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.3500	29.3500	28.6000	28.6000	-3.541%	4	1,755	0.000%
2026-08-26	29.8500	29.8500	29.4500	29.6500	-4.815%	14	1,751	-3.541%
2026-08-25	31.1500	31.5200	31.0000	31.1500	-4.301%	17	1,737	-8.186%
2026-08-24	32.6000	32.6000	31.9000	32.5500	+3.994%	20	1,724	-12.135%
2026-08-21	30.7500	31.3000	30.7500	31.3000	-4.718%	2	1,706	-8.626%
2026-08-19	34.5500	34.5500	32.8500	32.8500	+7.705%	7	1,706	-12.938%
2026-08-17	30.5000	30.5000	30.5000	30.5000	+1.262%	1	1,703	-6.230%
2026-08-14	29.5500	30.1200	29.5500	30.1200	+5.094%	2	1,703	-5.046%
2026-08-13	27.6000	28.6600	27.6000	28.6600	-13.856%	9	1,701	-0.209%
2026-08-11	33.2700	33.2700	33.2700	33.2700	-2.577%	1	1,695	-14.037%
2026-08-07	34.1500	34.1500	34.1500	34.1500	-1.613%	1	1,695	-16.252%
2026-08-06	34.7100	34.7100	34.7100	34.7100	-2.909%	1	1,696	-17.603%
2026-08-05	35.4000	35.7500	35.4000	35.7500	+4.471%	2	1,696	-20.000%
2026-08-04	35.9500	35.9500	34.2200	34.2200	-9.279%	6	1,696	-16.423%
2026-08-03	39.1100	39.4700	37.5500	37.7200	-11.143%	13	1,697	-24.178%
2026-07-31	43.3500	43.3500	42.4500	42.4500	-8.984%	2	1,692	-32.627%
2026-07-30	46.6400	46.6400	46.6400	46.6400	-2.610%	12	1,694	-38.679%
2026-07-28	47.8900	47.8900	47.8900	47.8900	-6.465%	3	1,694	-40.280%
2026-07-24	49.1500	51.2000	49.1500	51.2000	+6.334%	21	1,694	-44.141%
2026-07-23	47.6300	48.1500	47.6300	48.1500	+7.646%	7	1,680	-40.602%
2026-07-22	44.7300	44.7300	44.7300	44.7300	-0.688%	2	1,680	-36.061%
2026-07-21	45.0400	45.0400	45.0400	45.0400	-0.398%	1	1,678	-36.501%
2026-07-20	45.2200	45.2200	45.2200	45.2200	+3.195%	3	1,677	-36.754%
2026-07-16	43.6200	43.8200	43.6200	43.8200	+8.465%	3	1,680	-34.733%
2026-07-15	41.7000	41.7000	40.4000	40.4000	-5.386%	69	1,680	-29.208%
2026-07-14	41.9800	42.7000	41.9800	42.7000	+5.432%	35	1,681	-33.021%
2026-07-13	40.5000	40.5000	40.5000	40.5000	+15.549%	2	1,711	-29.383%
2026-07-09	34.1200	35.0500	33.9000	35.0500	-6.881%	272	1,710	-18.402%
2026-07-08	37.6400	37.6400	37.6400	37.6400	+1.047%	1	1,541	-24.017%
2026-07-07	37.2500	37.2500	37.1200	37.2500	+6.429%	18	1,541	-23.221%
2026-07-06	35.8500	35.8500	35.0000	35.0000	-4.110%	27	1,530	-18.286%
2026-07-02	35.0000	36.8500	35.0000	36.5000	+6.166%	35	1,522	-21.644%
2026-07-01	33.7000	34.3800	33.4500	34.3800	+3.181%	8	1,522	-16.812%
2026-06-30	33.6000	33.7000	33.3200	33.3200	+1.927%	3	1,520	-14.166%
2026-06-29	30.9700	32.8400	30.9700	32.6900	+3.943%	584	1,519	-12.511%
2026-06-26	30.8000	31.4500	30.8000	31.4500	+4.659%	39	967	-9.062%
2026-06-25	29.8000	31.2000	29.8000	30.0500	+3.621%	272	932	-4.825%
2026-06-24	25.4700	29.1800	25.4700	29.0000	+21.086%	121	728	-1.379%
2026-06-23	23.9500	24.0500	23.9500	23.9500	+11.968%	25	708	+19.415%
2026-06-11	22.9600	22.9600	21.3900	21.3900	+38.896%	6	687	+33.707%
2026-06-05	15.5500	15.5600	15.3500	15.4000	+15.011%	4	687	+85.714%
2026-06-01	13.3300	13.3900	13.3300	13.3900	-9.405%	2	688	+113.592%
2026-05-29	14.8100	16.5000	14.7800	14.7800	-11.603%	8	688	+93.505%
2026-05-28	16.8500	16.8500	16.7200	16.7200	-14.388%	4	691	+71.053%
2026-05-26	19.9000	19.9000	19.4500	19.5300	-9.583%	23	690	+46.441%
2026-05-19	21.6500	21.7600	21.6000	21.6000	+2.128%	5	696	+32.407%
2026-05-18	21.1500	21.1500	21.1500	21.1500	+10.156%	1	692	+35.225%
2026-05-15	20.7400	20.7400	19.2000	19.2000	-0.260%	160	692	+48.958%
2026-05-14	18.7000	19.2500	18.6600	19.2500	-4.229%	82	534	+48.571%
2026-05-13	20.1000	20.1000	20.1000	20.1000	-2.805%	34	484	+42.289%
2026-05-12	21.1500	21.1500	20.6800	20.6800	+6.873%	65	484	+38.298%
2026-05-11	20.2400	20.2400	19.3500	19.3500	-2.421%	26	484	+47.804%
2026-05-08	19.7000	19.9000	19.7000	19.8300	+0.152%	4	422	+44.226%
2026-05-07	19.5500	19.8300	19.5500	19.8000	-4.532%	5	421	+44.444%
2026-05-06	20.8000	20.9000	20.6000	20.7400	-14.474%	96	420	+37.898%
2026-05-01	24.2500	24.2500	24.2500	24.2500	-12.297%	1	397	+17.938%
2026-04-30	27.5000	27.6500	27.5000	27.6500	+1.917%	52	397	+3.436%
2026-04-29	27.1300	27.1300	27.1300	27.1300	+13.992%	10	355	+5.418%
2026-04-24	24.2600	24.2600	23.7000	23.8000	+1.927%	11	355	+20.168%
2026-04-23	22.5500	23.3500	22.2000	23.3500	+16.459%	8	355	+22.484%
2026-04-22	19.4500	20.0500	19.4500	20.0500	-4.478%	13	351	+42.643%
2026-04-21	21.6200	21.6200	20.9900	20.9900	-8.540%	26	352	+36.255%
2026-04-20	22.7700	22.9500	22.7700	22.9500	+2.685%	4	352	+24.619%
2026-04-17	21.8200	22.3500	21.8200	22.3500	-0.667%	27	351	+27.964%
2026-04-16	23.2000	23.5800	22.4000	22.5000	-10.750%	172	350	+27.111%
2026-04-15	25.2100	25.2100	25.2100	25.2100	-9.414%	1	350	+13.447%
2026-04-14	26.2100	27.8700	26.2000	27.8300	-7.695%	24	349	+2.767%
2026-04-13	30.6000	30.6700	30.1500	30.1500	-19.104%	5	341	-5.141%
2026-04-10	36.4500	37.2700	36.4500	37.2700	+3.098%	6	345	-23.263%
2026-04-09	36.1500	36.1500	36.1500	36.1500	+7.111%	25	339	-20.885%
2026-04-08	33.1500	34.2000	33.0000	33.7500	-4.930%	121	339	-15.259%
2026-04-07	35.7500	36.1500	35.5000	35.5000	+4.658%	36	311	-19.437%
2026-04-06	34.0000	34.0000	33.9200	33.9200	-0.673%	8	290	-15.684%
2026-04-02	34.4500	34.4500	34.1000	34.1500	+0.589%	13	279	-16.252%
2026-04-01	34.0500	34.0500	33.8200	33.9500	-5.168%	48	279	-15.758%
2026-03-31	35.8000	35.8000	35.8000	35.8000	-6.283%	4	244	-20.112%
2026-03-30	37.3500	38.2000	36.6000	38.2000	+4.372%	22	244	-25.131%
2026-03-27	36.6000	36.6000	36.6000	36.6000	+2.809%	1	223	-21.858%
2026-03-26	35.2500	35.6000	35.2500	35.6000	+2.890%	37	236	-19.663%
2026-03-25	32.8000	34.6000	32.8000	34.6000	+3.438%	55	203	-17.341%
2026-03-24	33.1000	33.4500	33.1000	33.4500	+8.252%	5	154	-14.499%
2026-03-23	30.9000	30.9000	30.9000	30.9000	-4.037%	2	156	-7.443%
2026-03-20	32.2000	32.4000	32.2000	32.2000	+3.871%	8	156	-11.180%
2026-03-19	31.0000	31.0000	31.0000	31.0000	+1.307%	1	152	-7.742%
2026-03-16	30.6500	30.6500	30.6000	30.6000	-1.003%	40	152	-6.536%
2026-03-13	30.9100	30.9100	30.9100	30.9100	+7.813%	1	113	-7.473%
2026-03-11	27.3900	28.6700	26.3800	28.6700	-16.390%	23	113	-0.244%
2026-03-10	35.2500	35.2500	33.7000	34.2900	-1.267%	8	109	-16.594%
2026-03-05	33.4700	34.7300	33.3500	34.7300	+1.342%	15	103	-17.650%
2026-03-04	34.5000	34.5000	34.2700	34.2700	-9.816%	2	92	-16.545%
2026-03-03	38.0000	38.0000	38.0000	38.0000	+0.796%	2	90	-24.737%
2026-02-27	37.7000	37.7000	37.7000	37.7000	+2.865%	2	88	-24.138%
2026-02-26	36.6500	36.6500	36.6500	36.6500	+1.806%	1	88	-21.965%
2026-02-25	35.0000	36.0000	35.0000	36.0000	-10.381%	4	86	-20.556%
2026-02-23	40.2000	40.2000	40.1700	40.1700	+25.335%	5	86	-28.803%
2026-02-13	32.0500	32.0500	32.0500	32.0500	-1.868%	7	85	-10.764%
2026-02-12	32.6600	32.6600	32.6600	32.6600	+2.286%	5	85	-12.431%
2026-02-10	31.9000	31.9300	31.9000	31.9300	-3.242%	10	80	-10.429%
2026-02-09	33.0000	33.0000	33.0000	33.0000	-15.816%	1	87	-13.333%
2026-02-06	39.2000	39.5700	39.2000	39.2000	-5.995%	58	86	-27.041%
2026-02-05	39.9000	41.7000	39.9000	41.7000	+14.247%	6	29	-31.415%
2026-02-04	35.1400	36.5000	35.1400	36.5000	+11.963%	6	24	-21.644%
2026-02-03	32.9200	32.9200	32.6000	32.6000	+12.803%	11	19	-12.270%
2026-01-30	29.1300	29.1300	28.9000	28.9000	+16.064%	3	8	-1.038%
2026-01-27	24.9000	24.9000	24.9000	24.9000	0.000%	5	5	+14.859%