Dark

ORCL20270319P170
ORCL Mar 19 2027 170.00 Put (ORCL270319P00170000)
option OPRA

EOD

Aug 27, 2026

38.85-5.978%(-2.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	39.2500	39.3000	38.8500	38.8500	-5.978%	5	3,113	0.000%
2026-08-25	41.0500	41.3200	41.0500	41.3200	-4.019%	2	3,113	-5.978%
2026-08-19	44.9200	44.9200	43.0500	43.0500	+5.774%	36	3,111	-9.756%
2026-08-17	40.7000	40.7000	40.7000	40.7000	+5.277%	10	3,112	-4.545%
2026-08-14	38.7000	38.7000	38.6500	38.6600	-0.540%	3	3,122	+0.491%
2026-08-12	40.7000	40.7000	38.8700	38.8700	-4.613%	10	3,122	-0.051%
2026-08-10	41.8500	41.8500	40.7500	40.7500	-9.845%	6	3,122	-4.663%
2026-08-05	45.2000	45.2000	45.2000	45.2000	+4.028%	1	3,117	-14.049%
2026-08-04	43.4500	43.4500	43.4500	43.4500	-9.043%	1	3,118	-10.587%
2026-08-03	48.5000	48.5000	47.7700	47.7700	-14.848%	8	3,119	-18.673%
2026-07-30	57.7100	57.9100	56.1000	56.1000	-9.516%	22	3,117	-30.749%
2026-07-29	62.0000	62.0000	62.0000	62.0000	+0.698%	1	3,096	-37.339%
2026-07-28	61.5700	61.5700	61.5700	61.5700	+0.212%	5	3,097	-36.901%
2026-07-27	60.8000	61.5600	60.7500	61.4400	-1.142%	16	3,092	-36.768%
2026-07-24	62.1500	62.1500	62.1500	62.1500	+5.787%	1	3,080	-37.490%
2026-07-23	58.7500	58.7500	58.7500	58.7500	+4.780%	1	3,081	-33.872%
2026-07-22	56.1000	56.1000	56.0700	56.0700	+1.558%	12	3,080	-30.712%
2026-07-21	55.2100	55.2100	55.2100	55.2100	+0.145%	2	3,068	-29.632%
2026-07-17	55.9100	55.9100	55.1300	55.1300	+7.299%	12	3,070	-29.530%
2026-07-15	51.3800	51.3800	51.3800	51.3800	-3.837%	1	3,058	-24.387%
2026-07-14	53.4300	53.4300	53.4300	53.4300	+3.446%	1	3,057	-27.288%
2026-07-13	48.9000	51.6700	48.9000	51.6500	+7.649%	6	3,056	-24.782%
2026-07-08	47.6200	47.9800	47.6200	47.9800	+2.631%	2	3,054	-19.029%
2026-07-07	46.7500	46.7500	46.7500	46.7500	+4.120%	6	3,054	-16.898%
2026-07-06	45.5000	45.5000	44.7000	44.9000	-3.441%	40	3,048	-13.474%
2026-07-02	46.5000	46.5000	46.5000	46.5000	+7.266%	1	3,019	-16.452%
2026-07-01	43.3500	43.3500	43.3500	43.3500	+1.880%	1	3,019	-10.381%
2026-06-30	42.9800	42.9800	42.5500	42.5500	+3.277%	15	3,019	-8.696%
2026-06-29	39.5700	42.6200	39.5700	41.2000	+2.615%	32	3,004	-5.704%
2026-06-26	40.5000	40.5500	40.1000	40.1500	+1.774%	28	3,008	-3.238%
2026-06-25	39.8500	39.8500	39.0500	39.4500	+4.035%	44	2,999	-1.521%
2026-06-24	37.7300	37.9200	37.7300	37.9200	+13.601%	2	2,998	+2.453%
2026-06-23	30.2500	33.3800	30.1400	33.3800	+26.296%	11	2,996	+16.387%
2026-06-22	26.4300	26.4300	26.4300	26.4300	+5.805%	2	2,995	+46.992%
2026-06-17	25.7000	26.0000	24.9800	24.9800	+0.645%	16	2,520	+55.524%
2026-06-15	24.7300	24.8400	24.4000	24.8200	-14.532%	62	2,520	+56.527%
2026-06-12	29.0400	29.0400	29.0400	29.0400	-4.787%	500	2,520	+33.781%
2026-06-11	30.4700	30.7500	29.4000	30.5000	+30.733%	23	2,520	+27.377%
2026-06-10	23.4800	23.4800	22.8900	23.3300	-2.385%	345	2,504	+66.524%
2026-06-09	25.3800	25.3800	23.9000	23.9000	+11.370%	21	2,224	+62.552%
2026-06-08	21.6000	21.8000	21.0000	21.4600	-2.321%	414	2,225	+81.034%
2026-06-05	21.0000	22.6500	20.5500	21.9700	+17.487%	659	1,835	+76.832%
2026-06-04	20.6500	20.6500	18.7000	18.7000	+2.804%	7	1,385	+107.754%
2026-06-03	18.1900	18.1900	18.1900	18.1900	+5.205%	2	1,385	+113.579%
2026-06-02	17.4500	17.4500	17.2900	17.2900	+3.347%	2	1,383	+124.696%
2026-06-01	18.7500	18.7700	16.7300	16.7300	-20.485%	14	1,383	+132.218%
2026-05-29	21.0000	21.0400	20.9400	21.0400	-8.561%	4	1,390	+84.648%
2026-05-28	22.7000	23.0500	22.7000	23.0100	-11.704%	4	1,388	+68.840%
2026-05-26	26.6300	26.6900	26.0000	26.0600	-0.610%	32	1,386	+49.079%
2026-05-22	26.1500	26.2200	26.1500	26.2200	-2.528%	6	1,386	+48.169%
2026-05-21	26.9000	26.9000	26.9000	26.9000	-5.282%	100	1,386	+44.424%
2026-05-20	28.1500	28.4000	28.1500	28.4000	-1.045%	6	1,386	+36.796%
2026-05-19	28.3400	28.7200	27.4000	28.7000	+3.349%	30	1,313	+35.366%
2026-05-18	27.8000	27.8000	27.7700	27.7700	+2.435%	2	1,313	+39.899%
2026-05-15	27.1100	27.1200	27.1100	27.1100	+7.750%	20	1,313	+43.305%
2026-05-14	27.7000	27.7500	25.1600	25.1600	-7.940%	828	1,315	+54.412%
2026-05-13	27.3300	27.3300	27.3300	27.3300	+4.313%	30	532	+42.151%
2026-05-11	26.4500	26.4500	26.2000	26.2000	+0.576%	4	532	+48.282%
2026-05-08	26.0500	26.0500	26.0500	26.0500	-2.251%	1	532	+49.136%
2026-05-07	26.1400	26.6500	25.4900	26.6500	-3.091%	46	532	+45.779%
2026-05-06	27.4500	27.6300	27.4500	27.5000	-5.172%	3	511	+41.273%
2026-05-05	29.0000	29.0000	29.0000	29.0000	0.000%	1	511	+33.966%
2026-05-04	29.0000	29.0000	29.0000	29.0000	-9.516%	1	511	+33.966%
2026-05-01	32.9800	32.9800	31.7000	32.0500	-10.724%	4	512	+21.217%
2026-04-30	35.9500	35.9500	35.7000	35.9000	+0.420%	47	512	+8.217%
2026-04-29	35.9500	36.1000	35.2500	35.7500	+4.593%	14	505	+8.671%
2026-04-28	34.1000	34.1800	34.1000	34.1800	+4.207%	5	491	+13.663%
2026-04-27	32.5100	32.8000	32.1800	32.8000	+3.962%	3	490	+18.445%
2026-04-24	31.0500	31.5500	31.0500	31.5500	+3.409%	22	489	+23.138%
2026-04-23	29.8900	30.5100	29.8900	30.5100	+16.008%	2	469	+27.335%
2026-04-22	26.6700	27.0000	26.3000	26.3000	-6.071%	21	467	+47.719%
2026-04-21	27.3000	28.0000	27.3000	28.0000	-7.254%	345	126	+38.750%
2026-04-20	30.3500	30.3500	30.1900	30.1900	+2.687%	2	126	+28.685%
2026-04-17	28.0700	29.4000	28.0700	29.4000	-4.172%	3	126	+32.143%
2026-04-16	29.9300	30.6800	29.9300	30.6800	-13.333%	3	124	+26.630%
2026-04-14	32.5500	35.8000	32.5500	35.4000	-10.561%	119	125	+9.746%
2026-04-13	39.5800	39.5800	39.5800	39.5800	-14.753%	5	96	-1.844%
2026-04-09	46.4300	46.4300	46.4300	46.4300	+6.736%	6	96	-16.326%
2026-04-08	43.2500	43.5000	42.7500	43.5000	-4.710%	21	90	-10.690%
2026-04-07	45.5500	45.6500	45.5500	45.6500	+4.582%	2	79	-14.896%
2026-04-06	43.5500	43.6500	43.5500	43.6500	-0.569%	8	78	-10.997%
2026-04-02	43.9500	43.9500	43.9000	43.9000	+1.152%	16	75	-11.503%
2026-04-01	43.3500	43.4000	43.0500	43.4000	-0.184%	12	75	-10.484%
2026-03-31	45.6500	45.6500	43.4800	43.4800	-3.313%	4	71	-10.649%
2026-03-26	44.9500	44.9700	44.8500	44.9700	+3.498%	4	71	-13.609%
2026-03-25	43.4500	43.4500	43.4500	43.4500	+2.840%	2	67	-10.587%
2026-03-24	41.5500	42.2500	41.5500	42.2500	-0.588%	34	65	-8.047%
2026-03-20	40.7500	42.5000	40.7500	42.5000	+6.250%	2	35	-8.588%
2026-03-13	40.0000	40.0000	40.0000	40.0000	+12.835%	1	33	-2.875%
2026-03-11	34.2100	35.4500	34.2100	35.4500	-17.845%	3	32	+9.591%
2026-03-10	43.1000	43.1500	43.1000	43.1500	+2.738%	5	29	-9.965%
2026-03-06	42.0000	42.0000	42.0000	42.0000	-5.935%	3	25	-7.500%
2026-02-20	43.2000	44.6500	43.2000	44.6500	-1.435%	3	22	-12.990%
2026-02-04	45.2500	45.9600	45.2500	45.3000	0.000%	24	21	-14.238%