Dark

ORCL20270319P165
ORCL Mar 19 2027 165.00 Put (ORCL270319P00165000)
option OPRA

EOD

Aug 27, 2026

34.77-2.687%(-0.96)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	33.7000	36.0000	33.7000	34.7700	-2.687%	49	4,223	0.000%
2026-08-26	36.1500	36.4000	35.7300	35.7300	-5.850%	52	4,220	-2.687%
2026-08-25	37.6500	37.9500	37.6500	37.9500	-3.680%	7	4,205	-8.379%
2026-08-24	39.4000	39.4000	39.4000	39.4000	+4.095%	1	4,202	-11.751%
2026-08-21	37.3000	37.8500	37.3000	37.8500	-4.492%	4	4,202	-8.137%
2026-08-20	39.9900	39.9900	39.6300	39.6300	+3.771%	2	4,201	-12.263%
2026-08-19	38.1900	38.1900	38.1900	38.1900	+5.004%	1	4,201	-8.955%
2026-08-14	36.3700	36.3700	36.3700	36.3700	+6.035%	1	4,200	-4.399%
2026-08-13	35.0000	35.0000	34.3000	34.3000	-4.457%	6	4,199	+1.370%
2026-08-12	36.1500	36.1500	35.9000	35.9000	-4.521%	3	4,200	-3.148%
2026-08-10	37.6000	37.6000	37.6000	37.6000	-9.767%	1	4,199	-7.527%
2026-08-05	41.6700	41.6700	41.6700	41.6700	+2.661%	1	4,198	-16.559%
2026-08-04	42.4500	42.4500	40.1000	40.5900	-8.581%	9	4,197	-14.339%
2026-08-03	45.1000	45.1000	44.4000	44.4000	-12.079%	3	4,197	-21.689%
2026-07-31	50.5000	50.5000	50.5000	50.5000	-1.942%	3	4,197	-31.149%
2026-07-30	51.5500	51.5500	51.5000	51.5000	-8.833%	15	4,194	-32.485%
2026-07-29	56.4900	56.4900	56.4900	56.4900	+1.473%	1	4,182	-38.449%
2026-07-28	55.7100	55.7100	55.6700	55.6700	-0.054%	2	4,181	-37.543%
2026-07-27	55.5900	55.7000	55.5900	55.7000	-3.717%	22	4,179	-37.576%
2026-07-24	57.8500	57.8500	57.8500	57.8500	+12.549%	1	4,177	-39.896%
2026-07-22	51.4000	51.4000	51.4000	51.4000	-0.810%	2	4,178	-32.354%
2026-07-21	51.8200	51.8200	51.8200	51.8200	+4.161%	2	4,176	-32.902%
2026-07-15	49.7500	49.7500	49.7500	49.7500	+16.647%	40	4,178	-30.111%
2026-07-10	42.7000	42.7000	42.6500	42.6500	+2.524%	2	4,218	-18.476%
2026-07-09	42.4900	42.4900	40.4000	41.6000	-5.989%	24	4,220	-16.418%
2026-07-08	43.9700	44.3400	43.9700	44.2500	+6.755%	3	4,219	-21.424%
2026-07-06	42.0500	42.0500	41.3000	41.4500	+1.718%	23	4,217	-16.116%
2026-07-01	40.0000	41.2200	40.0000	40.7500	+5.982%	45	4,218	-14.675%
2026-06-30	38.7000	38.7000	38.4500	38.4500	+1.318%	3	4,223	-9.571%
2026-06-29	35.7600	37.9500	35.7600	37.9500	+2.429%	41	4,222	-8.379%
2026-06-26	37.1500	37.3200	37.0500	37.0500	+2.207%	9	4,182	-6.154%
2026-06-25	35.3500	36.6500	35.3500	36.2500	+3.571%	36	4,183	-4.083%
2026-06-24	32.4000	35.0000	32.4000	35.0000	+15.626%	14	4,182	-0.657%
2026-06-23	28.9200	30.4400	28.9200	30.2700	+13.583%	1,114	4,184	+14.866%
2026-06-22	24.6700	26.6500	24.6700	26.6500	+3.455%	1,256	3,096	+30.469%
2026-06-11	27.0300	28.3000	25.7600	25.7600	+14.489%	265	1,841	+34.977%
2026-06-10	22.0800	22.5000	20.2000	22.5000	+8.069%	67	1,585	+54.533%
2026-06-09	19.7000	22.0000	19.7000	20.8200	+6.496%	14	1,524	+67.003%
2026-06-08	19.6000	19.6000	19.5500	19.5500	+3.112%	2	1,513	+77.852%
2026-06-05	19.1000	19.1400	18.9600	18.9600	+22.639%	8	1,514	+83.386%
2026-06-04	17.2700	17.2700	15.4600	15.4600	-9.059%	13	1,514	+124.903%
2026-06-03	17.0100	17.0100	17.0000	17.0000	+9.254%	95	1,503	+104.529%
2026-06-02	15.7600	15.7600	15.5600	15.5600	-5.697%	2	1,503	+123.458%
2026-06-01	16.5000	16.5000	16.5000	16.5000	-10.082%	1	1,503	+110.727%
2026-05-29	19.2200	19.2700	18.3500	18.3500	-10.488%	3	1,503	+89.482%
2026-05-28	20.5000	20.5000	20.5000	20.5000	-15.114%	3	1,502	+69.610%
2026-05-27	24.2000	24.2000	24.1500	24.1500	+2.157%	20	1,502	+43.975%
2026-05-26	24.2900	24.2900	23.6000	23.6400	-5.892%	44	1,494	+47.081%
2026-05-13	25.1200	25.1200	25.1200	25.1200	-3.385%	3	1,513	+38.416%
2026-05-12	24.5000	26.0600	24.5000	26.0000	+10.638%	78	1,512	+33.731%
2026-05-11	24.3000	24.3000	23.5000	23.5000	-1.715%	2	1,512	+47.957%
2026-05-08	23.8000	23.9100	23.8000	23.9100	-1.807%	4	1,460	+45.420%
2026-05-07	23.5600	24.3500	23.5600	24.3500	-3.142%	45	1,459	+42.793%
2026-05-06	24.9500	25.3100	24.9500	25.1400	-11.634%	38	1,468	+38.305%
2026-05-05	28.4500	28.4500	28.4500	28.4500	+6.955%	1	1,474	+22.214%
2026-05-04	27.3900	27.3900	26.6000	26.6000	-8.117%	33	1,474	+30.714%
2026-05-01	30.6200	30.8500	28.9500	28.9500	-12.140%	10	1,483	+20.104%
2026-04-30	33.4100	33.4400	32.8500	32.9500	+3.714%	133	1,483	+5.524%
2026-04-28	30.4500	31.7700	30.4500	31.7700	+7.695%	28	1,477	+9.443%
2026-04-27	29.5000	29.5000	29.5000	29.5000	+2.680%	20	1,459	+17.864%
2026-04-24	26.9200	29.5000	26.9200	28.7300	+0.842%	84	1,479	+21.023%
2026-04-23	26.7800	28.4900	26.5000	28.4900	+16.762%	51	1,491	+22.043%
2026-04-22	23.7900	24.5600	23.7900	24.4000	-3.059%	26	1,532	+42.500%
2026-04-21	26.8500	26.8500	25.1700	25.1700	-8.639%	11	1,550	+38.141%
2026-04-20	27.2400	27.5500	27.2400	27.5500	-2.993%	12	1,550	+26.207%
2026-04-17	25.9000	28.4000	25.4500	28.4000	+3.386%	285	1,539	+22.430%
2026-04-16	27.1200	28.1200	27.1200	27.4700	-8.127%	3	1,369	+26.574%
2026-04-15	30.8700	31.1500	29.9000	29.9000	-8.395%	144	1,368	+16.288%
2026-04-14	31.2300	32.9000	31.2300	32.6400	-13.191%	21	1,310	+6.526%
2026-04-13	37.6000	37.6000	37.6000	37.6000	-13.761%	2	1,309	-7.527%
2026-04-09	42.2200	43.6000	42.2200	43.6000	+7.389%	2	1,311	-20.252%
2026-04-08	40.1500	40.6000	39.9500	40.6000	-2.871%	55	1,310	-14.360%
2026-04-07	42.4000	42.4000	41.8000	41.8000	+3.594%	8	1,291	-16.818%
2026-04-02	41.0000	41.0000	40.3200	40.3500	+0.373%	20	1,270	-13.829%
2026-04-01	39.9500	40.2000	39.9500	40.2000	-4.172%	17	1,270	-13.507%
2026-03-31	41.9500	41.9500	41.9500	41.9500	-6.257%	1	1,269	-17.116%
2026-03-30	43.1500	44.7500	43.1500	44.7500	+3.588%	3	1,268	-22.302%
2026-03-27	43.6000	43.6000	42.9000	43.2000	+8.000%	10	1,265	-19.514%
2026-03-25	40.0500	40.0500	40.0000	40.0000	+2.828%	7	1,257	-13.075%
2026-03-24	36.6000	39.6000	36.6000	38.9000	+6.284%	38	1,250	-10.617%
2026-03-19	36.6000	36.6000	36.6000	36.6000	+3.331%	1	1,219	-5.000%
2026-03-13	35.7000	35.7000	35.4200	35.4200	+4.948%	2	1,218	-1.835%
2026-03-12	33.7500	33.7500	33.7500	33.7500	-0.177%	2	1,218	+3.022%
2026-03-11	31.4500	33.8100	31.4500	33.8100	-15.475%	3	1,217	+2.839%
2026-03-06	38.3000	40.0000	37.8700	40.0000	-0.249%	1,207	1,216	-13.075%
2026-03-04	40.1000	40.1000	40.1000	40.1000	+7.133%	1	33	-13.292%
2026-02-12	39.4700	39.9300	37.4300	37.4300	-2.399%	4	32	-7.107%
2026-02-09	38.3500	38.3500	38.3500	38.3500	-4.125%	20	31	-9.335%
2026-02-03	39.0500	40.0000	39.0500	40.0000	+14.548%	2	11	-13.075%
2026-01-30	34.8000	34.9200	34.3600	34.9200	+0.896%	3	13	-0.430%
2026-01-29	34.8200	34.8200	34.6000	34.6100	0.000%	10	10	+0.462%