Dark

ORCL20270319P160
ORCL Mar 19 2027 160.00 Put (ORCL270319P00160000)
option OPRA

EOD

Jul 1, 2026

36.85+4.717%(+1.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.8500	36.8500	36.8500	36.8500	+4.717%	1	2,629	0.000%
2026-06-29	34.0000	35.1900	34.0000	35.1900	+2.000%	44	2,629	+4.717%
2026-06-26	33.6000	34.6500	33.6000	34.5000	+2.985%	34	2,585	+6.812%
2026-06-25	33.5000	34.2500	33.5000	33.5000	+5.678%	34	2,571	+10.000%
2026-06-24	29.1300	31.7000	29.1300	31.7000	+14.565%	71	2,556	+16.246%
2026-06-23	25.8000	27.6700	25.8000	27.6700	+14.103%	252	2,541	+33.177%
2026-06-22	22.3700	24.3000	22.3700	24.2500	+11.494%	475	2,522	+51.959%
2026-06-18	22.6000	22.6000	21.7500	21.7500	+0.975%	2	2,095	+69.425%
2026-06-17	21.5400	21.5400	21.5400	21.5400	+6.108%	1	2,095	+71.077%
2026-06-15	20.1000	20.3000	20.1000	20.3000	-13.983%	2	2,095	+81.527%
2026-06-12	23.6000	23.6000	23.6000	23.6000	+3.373%	1	2,095	+56.144%
2026-06-11	24.1000	24.1000	22.8300	22.8300	+14.150%	5	2,095	+61.410%
2026-06-10	19.0000	20.0000	18.8900	20.0000	-3.892%	4	2,096	+84.250%
2026-06-09	17.6600	20.8100	17.0900	20.8100	+17.306%	5	2,095	+77.078%
2026-06-08	17.8600	17.8600	17.7400	17.7400	+1.954%	2	2,092	+107.723%
2026-06-05	15.9700	17.5800	15.9700	17.4000	+26.545%	518	2,090	+111.782%
2026-06-04	13.9400	13.9400	13.7500	13.7500	-7.532%	4	1,738	+168.000%
2026-06-03	15.7600	15.7600	14.8700	14.8700	+7.365%	4	1,740	+147.814%
2026-06-02	14.0000	14.5400	13.7800	13.8500	-0.646%	212	1,741	+166.065%
2026-06-01	14.9900	14.9900	13.9400	13.9400	-14.636%	6	1,747	+164.347%
2026-05-29	17.5500	18.3500	16.0500	16.3300	-12.814%	64	1,769	+125.658%
2026-05-28	20.0000	20.2000	18.7200	18.7300	-14.083%	13	1,770	+96.743%
2026-05-27	21.1000	21.8000	21.1000	21.8000	+1.395%	4	1,770	+69.037%
2026-05-26	21.5500	21.5500	21.4000	21.5000	-0.922%	33	1,768	+71.395%
2026-05-22	21.6500	21.7000	21.6500	21.7000	-11.609%	6	1,766	+69.816%
2026-05-20	24.7500	24.7500	24.5500	24.5500	+1.698%	800	1,763	+50.102%
2026-05-19	24.0000	24.1400	23.9500	24.1400	+8.009%	6	960	+52.651%
2026-05-15	21.4000	22.3500	21.4000	22.3500	+3.953%	12	960	+64.877%
2026-05-14	21.5000	21.5000	21.5000	21.5000	-3.803%	1	955	+71.395%
2026-05-13	22.6000	22.6000	22.3500	22.3500	-3.037%	3	955	+64.877%
2026-05-12	23.0500	23.0500	23.0500	23.0500	+6.713%	1	955	+59.870%
2026-05-11	22.1000	22.2500	21.6000	21.6000	-1.144%	45	955	+70.602%
2026-05-08	22.1500	22.1500	21.6000	21.8500	-1.842%	5	974	+68.650%
2026-05-07	21.2500	22.2600	21.0000	22.2600	-1.504%	10	974	+65.544%
2026-05-06	23.0000	23.1100	22.4000	22.6000	-5.241%	76	973	+63.053%
2026-05-05	23.8000	23.8500	23.3000	23.8500	-3.441%	3	995	+54.507%
2026-05-04	25.4400	25.4400	24.2000	24.7000	-7.317%	27	993	+49.190%
2026-05-01	27.8500	27.8500	26.5000	26.6500	-10.840%	25	953	+38.274%
2026-04-30	30.1100	30.1100	29.8900	29.8900	+4.767%	3	953	+23.285%
2026-04-28	28.5000	28.5300	28.5000	28.5300	+6.854%	13	951	+29.162%
2026-04-27	26.7000	26.7000	26.7000	26.7000	+2.103%	20	949	+38.015%
2026-04-24	26.2900	26.6000	25.9000	26.1500	+1.161%	840	949	+40.918%
2026-04-23	23.8000	25.8500	23.8000	25.8500	+16.968%	73	476	+42.553%
2026-04-22	22.2500	22.2500	22.1000	22.1000	-7.104%	65	462	+66.742%
2026-04-21	23.8000	23.8000	23.7900	23.7900	-4.840%	24	457	+54.897%
2026-04-20	25.3500	25.3500	25.0000	25.0000	-1.961%	7	457	+47.400%
2026-04-17	23.2000	25.5000	23.2000	25.5000	+3.448%	12	454	+44.510%
2026-04-16	24.5500	24.6500	24.5500	24.6500	-12.121%	101	465	+49.493%
2026-04-15	27.4000	28.0500	27.4000	28.0500	-7.730%	11	382	+31.373%
2026-04-14	29.0400	30.4000	29.0400	30.4000	-8.434%	58	373	+21.217%
2026-04-13	35.0800	35.0800	32.9000	33.2000	-17.000%	84	406	+10.994%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-0.867%	25	405	-7.875%
2026-04-09	39.5000	40.3500	39.5000	40.3500	+11.157%	7	380	-8.674%
2026-04-08	36.1500	36.3000	36.1500	36.3000	-6.923%	27	374	+1.515%
2026-04-07	38.8000	39.1500	38.8000	39.0000	+5.834%	43	364	-5.513%
2026-04-06	36.9000	36.9000	36.8000	36.8500	-0.405%	27	322	0.000%
2026-04-02	37.2000	37.2000	37.0000	37.0000	+0.271%	2	314	-0.405%
2026-04-01	36.9000	36.9000	36.8500	36.9000	-0.860%	40	314	-0.136%
2026-03-31	39.8500	39.8500	37.2000	37.2200	-7.182%	16	280	-0.994%
2026-03-30	39.7800	40.5700	39.7800	40.1000	-1.110%	6	276	-8.105%
2026-03-27	40.3400	40.5500	39.9000	40.5500	+6.013%	23	271	-9.125%
2026-03-26	37.9000	38.2500	37.9000	38.2500	+3.659%	34	253	-3.660%
2026-03-25	36.7000	36.9000	36.7000	36.9000	+1.235%	32	219	-0.136%
2026-03-24	36.1500	36.4500	35.9500	36.4500	+4.292%	10	188	+1.097%
2026-03-20	35.0500	35.0500	34.9500	34.9500	+5.271%	7	184	+5.436%
2026-03-19	33.1500	33.2000	33.1500	33.2000	-1.746%	2	177	+10.994%
2026-03-18	33.5000	33.8300	33.5000	33.7900	+3.492%	15	176	+9.056%
2026-03-17	32.6500	32.6500	32.6500	32.6500	-0.305%	1	161	+12.864%
2026-03-16	32.7500	32.7500	32.7500	32.7500	-1.975%	4	160	+12.519%
2026-03-13	33.9500	33.9500	33.4000	33.4100	+2.800%	13	156	+10.296%
2026-03-12	31.0000	32.5000	30.6900	32.5000	+4.839%	9	147	+13.385%
2026-03-11	32.1500	32.1500	29.2600	31.0000	-19.166%	34	139	+18.871%
2026-03-09	39.9000	39.9000	38.3500	38.3500	+4.212%	5	112	-3.911%
2026-03-06	36.8000	36.8000	36.8000	36.8000	+2.364%	1	110	+0.136%
2026-03-05	35.1500	35.9500	35.1500	35.9500	-6.502%	3	110	+2.503%
2026-02-25	38.4500	38.4500	38.4500	38.4500	-11.973%	1	107	-4.161%
2026-02-23	43.6800	43.6800	43.6800	43.6800	+20.663%	20	107	-15.636%
2026-02-17	36.2000	36.2000	36.2000	36.2000	+6.502%	1	90	+1.796%
2026-02-10	33.6300	33.9900	33.6300	33.9900	-7.636%	6	91	+8.414%
2026-02-09	36.8000	36.8000	36.8000	36.8000	+3.691%	1	85	+0.136%
2026-02-03	34.9500	35.4900	34.9500	35.4900	+11.569%	2	85	+3.832%
2026-01-29	31.8100	31.8100	31.8100	31.8100	+16.180%	5	83	+15.844%
2026-01-28	28.4500	28.4500	27.3800	27.3800	+11.984%	4	79	+34.587%
2026-01-26	24.4000	24.4500	24.4000	24.4500	0.000%	75	75	+50.716%