Dark

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

EOD

Aug 27, 2026

32.50-0.763%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.9300	32.5000	29.9300	32.5000	-0.763%	3	3,632	0.000%
2026-08-26	32.2000	33.1000	31.7500	32.7500	-3.959%	33	3,631	-0.763%
2026-08-25	34.6000	34.7500	34.1000	34.1000	-4.749%	22	3,631	-4.692%
2026-08-24	35.9000	35.9000	35.2000	35.8000	+5.140%	75	3,631	-9.218%
2026-08-21	34.3000	34.3000	33.6200	34.0500	-3.074%	9	3,589	-4.552%
2026-08-19	35.5000	35.5000	35.1300	35.1300	-0.622%	3	3,586	-7.486%
2026-08-18	35.3500	35.3500	35.3500	35.3500	+5.522%	5	3,587	-8.062%
2026-08-17	33.7500	33.7500	33.5000	33.5000	+2.478%	5	3,589	-2.985%
2026-08-14	32.5500	32.6900	32.5500	32.6900	+4.709%	3	3,584	-0.581%
2026-08-13	30.1600	31.8400	30.1600	31.2200	-4.817%	32	3,581	+4.100%
2026-08-12	32.3400	33.0500	32.3400	32.8000	-10.137%	5	3,559	-0.915%
2026-08-11	36.5000	36.5000	36.5000	36.5000	+7.353%	5	3,556	-10.959%
2026-08-10	35.5000	35.5000	34.0000	34.0000	-9.574%	11	3,551	-4.412%
2026-08-07	37.6000	37.6000	37.6000	37.6000	+0.267%	1	3,540	-13.564%
2026-08-04	36.8500	37.9000	36.8500	37.5000	-6.832%	7	3,539	-13.333%
2026-08-03	43.0500	43.1000	40.2500	40.2500	-14.453%	29	3,538	-19.255%
2026-07-31	45.5200	47.0500	45.5200	47.0500	-1.775%	5	3,529	-30.925%
2026-07-30	48.8200	48.8200	47.9000	47.9000	-7.955%	3	3,527	-32.150%
2026-07-29	52.0400	52.0400	52.0400	52.0400	+1.265%	14	3,525	-37.548%
2026-07-28	51.3900	51.3900	51.3900	51.3900	-1.211%	1	3,511	-36.758%
2026-07-27	51.6000	52.0200	51.6000	52.0200	-1.477%	38	3,512	-37.524%
2026-07-24	53.4900	53.4900	52.8000	52.8000	+1.734%	6	3,543	-38.447%
2026-07-23	50.8500	51.9000	50.8200	51.9000	+5.854%	4	3,537	-37.380%
2026-07-22	47.4500	49.0300	47.4500	49.0300	+1.511%	32	3,533	-33.714%
2026-07-21	48.7700	48.7700	48.2000	48.3000	-4.659%	26	3,529	-32.712%
2026-07-20	49.2200	51.2500	49.2200	50.6600	+7.513%	9	3,543	-35.847%
2026-07-17	47.1200	47.1200	47.1200	47.1200	-0.507%	10	3,541	-31.027%
2026-07-16	47.3500	47.3600	47.3500	47.3600	+5.596%	5	3,531	-31.377%
2026-07-15	45.0300	45.0300	44.8500	44.8500	+1.839%	42	3,530	-27.536%
2026-07-13	42.2800	44.2100	42.2800	44.0400	+11.353%	24	3,554	-26.203%
2026-07-10	38.5300	39.5500	38.5300	39.5500	+3.806%	15	3,537	-17.826%
2026-07-09	37.2000	38.4000	37.1500	38.1000	-6.618%	261	3,526	-14.698%
2026-07-08	40.0000	40.8000	40.0000	40.8000	+2.128%	6	3,402	-20.343%
2026-07-07	39.9500	39.9500	39.9500	39.9500	+3.901%	1,300	3,402	-18.648%
2026-07-06	38.9500	38.9500	38.4500	38.4500	+4.342%	51	2,629	-15.475%
2026-07-01	36.8500	36.8500	36.8500	36.8500	+4.717%	1	2,629	-11.805%
2026-06-29	34.0000	35.1900	34.0000	35.1900	+2.000%	44	2,629	-7.644%
2026-06-26	33.6000	34.6500	33.6000	34.5000	+2.985%	34	2,585	-5.797%
2026-06-25	33.5000	34.2500	33.5000	33.5000	+5.678%	34	2,571	-2.985%
2026-06-24	29.1300	31.7000	29.1300	31.7000	+14.565%	71	2,556	+2.524%
2026-06-23	25.8000	27.6700	25.8000	27.6700	+14.103%	252	2,541	+17.456%
2026-06-22	22.3700	24.3000	22.3700	24.2500	+11.494%	475	2,522	+34.021%
2026-06-18	22.6000	22.6000	21.7500	21.7500	+0.975%	2	2,095	+49.425%
2026-06-17	21.5400	21.5400	21.5400	21.5400	+6.108%	1	2,095	+50.882%
2026-06-15	20.1000	20.3000	20.1000	20.3000	-13.983%	2	2,095	+60.099%
2026-06-12	23.6000	23.6000	23.6000	23.6000	+3.373%	1	2,095	+37.712%
2026-06-11	24.1000	24.1000	22.8300	22.8300	+14.150%	5	2,095	+42.357%
2026-06-10	19.0000	20.0000	18.8900	20.0000	-3.892%	4	2,096	+62.500%
2026-06-09	17.6600	20.8100	17.0900	20.8100	+17.306%	5	2,095	+56.175%
2026-06-08	17.8600	17.8600	17.7400	17.7400	+1.954%	2	2,092	+83.202%
2026-06-05	15.9700	17.5800	15.9700	17.4000	+26.545%	518	2,090	+86.782%
2026-06-04	13.9400	13.9400	13.7500	13.7500	-7.532%	4	1,738	+136.364%
2026-06-03	15.7600	15.7600	14.8700	14.8700	+7.365%	4	1,740	+118.561%
2026-06-02	14.0000	14.5400	13.7800	13.8500	-0.646%	212	1,741	+134.657%
2026-06-01	14.9900	14.9900	13.9400	13.9400	-14.636%	6	1,747	+133.142%
2026-05-29	17.5500	18.3500	16.0500	16.3300	-12.814%	64	1,769	+99.020%
2026-05-28	20.0000	20.2000	18.7200	18.7300	-14.083%	13	1,770	+73.518%
2026-05-27	21.1000	21.8000	21.1000	21.8000	+1.395%	4	1,770	+49.083%
2026-05-26	21.5500	21.5500	21.4000	21.5000	-0.922%	33	1,768	+51.163%
2026-05-22	21.6500	21.7000	21.6500	21.7000	-11.609%	6	1,766	+49.770%
2026-05-20	24.7500	24.7500	24.5500	24.5500	+1.698%	800	1,763	+32.383%
2026-05-19	24.0000	24.1400	23.9500	24.1400	+8.009%	6	960	+34.631%
2026-05-15	21.4000	22.3500	21.4000	22.3500	+3.953%	12	960	+45.414%
2026-05-14	21.5000	21.5000	21.5000	21.5000	-3.803%	1	955	+51.163%
2026-05-13	22.6000	22.6000	22.3500	22.3500	-3.037%	3	955	+45.414%
2026-05-12	23.0500	23.0500	23.0500	23.0500	+6.713%	1	955	+40.998%
2026-05-11	22.1000	22.2500	21.6000	21.6000	-1.144%	45	955	+50.463%
2026-05-08	22.1500	22.1500	21.6000	21.8500	-1.842%	5	974	+48.741%
2026-05-07	21.2500	22.2600	21.0000	22.2600	-1.504%	10	974	+46.002%
2026-05-06	23.0000	23.1100	22.4000	22.6000	-5.241%	76	973	+43.805%
2026-05-05	23.8000	23.8500	23.3000	23.8500	-3.441%	3	995	+36.268%
2026-05-04	25.4400	25.4400	24.2000	24.7000	-7.317%	27	993	+31.579%
2026-05-01	27.8500	27.8500	26.5000	26.6500	-10.840%	25	953	+21.951%
2026-04-30	30.1100	30.1100	29.8900	29.8900	+4.767%	3	953	+8.732%
2026-04-28	28.5000	28.5300	28.5000	28.5300	+6.854%	13	951	+13.915%
2026-04-27	26.7000	26.7000	26.7000	26.7000	+2.103%	20	949	+21.723%
2026-04-24	26.2900	26.6000	25.9000	26.1500	+1.161%	840	949	+24.283%
2026-04-23	23.8000	25.8500	23.8000	25.8500	+16.968%	73	476	+25.725%
2026-04-22	22.2500	22.2500	22.1000	22.1000	-7.104%	65	462	+47.059%
2026-04-21	23.8000	23.8000	23.7900	23.7900	-4.840%	24	457	+36.612%
2026-04-20	25.3500	25.3500	25.0000	25.0000	-1.961%	7	457	+30.000%
2026-04-17	23.2000	25.5000	23.2000	25.5000	+3.448%	12	454	+27.451%
2026-04-16	24.5500	24.6500	24.5500	24.6500	-12.121%	101	465	+31.846%
2026-04-15	27.4000	28.0500	27.4000	28.0500	-7.730%	11	382	+15.865%
2026-04-14	29.0400	30.4000	29.0400	30.4000	-8.434%	58	373	+6.908%
2026-04-13	35.0800	35.0800	32.9000	33.2000	-17.000%	84	406	-2.108%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-0.867%	25	405	-18.750%
2026-04-09	39.5000	40.3500	39.5000	40.3500	+11.157%	7	380	-19.455%
2026-04-08	36.1500	36.3000	36.1500	36.3000	-6.923%	27	374	-10.468%
2026-04-07	38.8000	39.1500	38.8000	39.0000	+5.834%	43	364	-16.667%
2026-04-06	36.9000	36.9000	36.8000	36.8500	-0.405%	27	322	-11.805%
2026-04-02	37.2000	37.2000	37.0000	37.0000	+0.271%	2	314	-12.162%
2026-04-01	36.9000	36.9000	36.8500	36.9000	-0.860%	40	314	-11.924%
2026-03-31	39.8500	39.8500	37.2000	37.2200	-7.182%	16	280	-12.681%
2026-03-30	39.7800	40.5700	39.7800	40.1000	-1.110%	6	276	-18.953%
2026-03-27	40.3400	40.5500	39.9000	40.5500	+6.013%	23	271	-19.852%
2026-03-26	37.9000	38.2500	37.9000	38.2500	+3.659%	34	253	-15.033%
2026-03-25	36.7000	36.9000	36.7000	36.9000	+1.235%	32	219	-11.924%
2026-03-24	36.1500	36.4500	35.9500	36.4500	+4.292%	10	188	-10.837%
2026-03-20	35.0500	35.0500	34.9500	34.9500	+5.271%	7	184	-7.010%
2026-03-19	33.1500	33.2000	33.1500	33.2000	-1.746%	2	177	-2.108%
2026-03-18	33.5000	33.8300	33.5000	33.7900	+3.492%	15	176	-3.818%
2026-03-17	32.6500	32.6500	32.6500	32.6500	-0.305%	1	161	-0.459%
2026-03-16	32.7500	32.7500	32.7500	32.7500	-1.975%	4	160	-0.763%
2026-03-13	33.9500	33.9500	33.4000	33.4100	+2.800%	13	156	-2.724%
2026-03-12	31.0000	32.5000	30.6900	32.5000	+4.839%	9	147	0.000%
2026-03-11	32.1500	32.1500	29.2600	31.0000	-19.166%	34	139	+4.839%
2026-03-09	39.9000	39.9000	38.3500	38.3500	+4.212%	5	112	-15.254%
2026-03-06	36.8000	36.8000	36.8000	36.8000	+2.364%	1	110	-11.685%
2026-03-05	35.1500	35.9500	35.1500	35.9500	-6.502%	3	110	-9.597%
2026-02-25	38.4500	38.4500	38.4500	38.4500	-11.973%	1	107	-15.475%
2026-02-23	43.6800	43.6800	43.6800	43.6800	+20.663%	20	107	-25.595%
2026-02-17	36.2000	36.2000	36.2000	36.2000	+6.502%	1	90	-10.221%
2026-02-10	33.6300	33.9900	33.6300	33.9900	-7.636%	6	91	-4.384%
2026-02-09	36.8000	36.8000	36.8000	36.8000	+3.691%	1	85	-11.685%
2026-02-03	34.9500	35.4900	34.9500	35.4900	+11.569%	2	85	-8.425%
2026-01-29	31.8100	31.8100	31.8100	31.8100	+16.180%	5	83	+2.169%
2026-01-28	28.4500	28.4500	27.3800	27.3800	+11.984%	4	79	+18.700%
2026-01-26	24.4000	24.4500	24.4000	24.4500	0.000%	75	75	+32.924%