Dark

ORCL20270319P175
ORCL Mar 19 2027 175.00 Put (ORCL270319P00175000)
option OPRA

EOD

Aug 26, 2026

42.80-4.889%(-2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	42.8000	42.8000	42.8000	42.8000	-4.889%	1	1,457	0.000%
2026-08-25	45.0000	45.0000	45.0000	45.0000	-0.222%	4	1,457	-4.889%
2026-08-21	45.1000	45.1000	45.1000	45.1000	-1.421%	5	1,453	-5.100%
2026-08-20	45.7500	45.7500	45.7500	45.7500	+9.581%	1	1,456	-6.448%
2026-08-14	41.7500	41.7500	41.7500	41.7500	+3.214%	2	1,454	+2.515%
2026-08-13	39.7000	40.4500	39.7000	40.4500	-4.532%	16	1,456	+5.810%
2026-08-12	44.0100	44.0100	42.3700	42.3700	-5.824%	9	1,451	+1.015%
2026-08-10	44.9900	44.9900	44.9900	44.9900	-5.024%	10	1,458	-4.868%
2026-08-07	47.3700	47.3700	47.3700	47.3700	-2.169%	1	1,468	-9.647%
2026-08-05	48.4200	49.0200	48.4200	48.4200	-5.614%	36	1,468	-11.607%
2026-08-03	55.4200	55.4200	51.3000	51.3000	-11.015%	8	1,432	-16.569%
2026-07-31	58.0500	58.0500	57.6500	57.6500	-2.288%	13	1,432	-25.759%
2026-07-30	59.0000	59.0000	59.0000	59.0000	-5.901%	1	1,432	-27.458%
2026-07-28	62.7000	62.7000	62.7000	62.7000	-4.040%	3	1,433	-31.738%
2026-07-24	66.6800	66.6800	65.3400	65.3400	+8.179%	3	1,436	-34.496%
2026-07-22	59.2300	60.4000	59.2300	60.4000	+0.050%	22	1,435	-29.139%
2026-07-21	60.1500	60.3700	60.1500	60.3700	+3.551%	2	1,425	-29.104%
2026-07-16	58.3000	58.3000	58.3000	58.3000	+4.574%	1	1,424	-26.587%
2026-07-13	52.2700	55.7500	52.2700	55.7500	+13.267%	43	1,424	-23.229%
2026-07-10	49.2200	49.2200	49.2200	49.2200	-3.923%	10	1,415	-13.043%
2026-07-08	51.9000	51.9000	51.2300	51.2300	+1.006%	5	1,415	-16.455%
2026-07-07	50.7200	50.7200	50.7200	50.7200	+3.722%	2	1,415	-15.615%
2026-07-06	49.0000	49.0000	48.9000	48.9000	-4.585%	2	1,415	-12.474%
2026-07-02	50.3300	51.2500	50.3300	51.2500	+20.816%	6	1,416	-16.488%
2026-06-29	42.4200	42.4200	42.4200	42.4200	-2.145%	2	1,416	+0.896%
2026-06-26	43.7000	43.7000	43.2000	43.3500	+1.404%	9	1,403	-1.269%
2026-06-25	43.0000	43.1500	42.7500	42.7500	+7.009%	8	1,431	+0.117%
2026-06-24	38.5000	39.9500	38.5000	39.9500	+13.980%	9	1,430	+7.134%
2026-06-23	33.0500	35.0500	32.9400	35.0500	+10.988%	6	1,430	+22.111%
2026-06-22	31.1000	31.5800	31.1000	31.5800	+10.342%	4	1,430	+35.529%
2026-06-17	28.6200	28.6200	28.6200	28.6200	+5.221%	1	1,402	+49.546%
2026-06-15	26.9400	27.2000	26.9400	27.2000	-10.320%	3	1,402	+57.353%
2026-06-12	31.5200	31.8900	30.2500	30.3300	-4.563%	49	1,402	+41.114%
2026-06-11	33.3500	33.3500	30.6000	31.7800	+17.617%	96	1,402	+34.676%
2026-06-10	25.8800	27.0200	25.8800	27.0200	+3.130%	4	1,416	+58.401%
2026-06-09	24.6800	26.2000	24.6800	26.2000	+13.175%	19	1,413	+63.359%
2026-06-08	23.7200	23.7200	23.1500	23.1500	-1.699%	5	1,412	+84.881%
2026-06-05	22.7700	24.8000	22.6500	23.5500	+14.431%	1,491	1,407	+81.741%
2026-06-03	20.2300	20.5800	20.2300	20.5800	+14.780%	4	412	+107.969%
2026-06-01	20.2500	20.3100	17.9300	17.9300	-18.314%	8	411	+138.706%
2026-05-29	23.2000	23.2000	21.9500	21.9500	-13.069%	6	404	+94.989%
2026-05-28	25.4000	25.4800	25.1500	25.2500	-11.404%	74	400	+69.505%
2026-05-26	28.0000	29.1000	28.0000	28.5000	-8.272%	34	405	+50.175%
2026-05-20	31.0700	31.0700	31.0700	31.0700	+10.925%	1	390	+37.753%
2026-05-15	28.0100	28.0100	28.0100	28.0100	-1.199%	1	390	+52.803%
2026-05-14	28.3500	28.3500	28.3500	28.3500	-5.152%	21	391	+50.970%
2026-05-13	30.0200	30.0200	29.6000	29.8900	-3.581%	20	357	+43.192%
2026-05-12	31.0000	31.0000	31.0000	31.0000	+10.478%	1	357	+38.065%
2026-05-07	28.0000	28.0600	27.8800	28.0600	-4.688%	16	357	+52.530%
2026-05-06	30.4500	30.4500	29.4400	29.4400	-4.167%	9	365	+45.380%
2026-05-05	30.7200	30.7200	30.7200	30.7200	-3.699%	3	361	+39.323%
2026-05-04	32.4500	32.4500	31.9000	31.9000	-7.509%	4	364	+34.169%
2026-05-01	36.1700	36.1700	34.4900	34.4900	-11.337%	5	363	+24.094%
2026-04-30	38.8000	38.9000	38.7500	38.9000	+1.832%	18	363	+10.026%
2026-04-29	38.2000	38.2000	38.2000	38.2000	+3.523%	7	359	+12.042%
2026-04-28	36.3000	37.3200	36.3000	36.9000	+7.800%	7	359	+15.989%
2026-04-27	35.7500	35.7500	34.2000	34.2300	-0.349%	19	355	+25.037%
2026-04-24	34.7500	34.7500	34.3000	34.3500	+6.545%	9	342	+24.600%
2026-04-23	32.4500	32.7400	32.2400	32.2400	+10.867%	31	342	+32.754%
2026-04-22	29.0800	29.0800	29.0800	29.0800	-9.661%	1	334	+47.180%
2026-04-20	33.0500	33.0500	32.1900	32.1900	-0.433%	8	334	+32.961%
2026-04-17	32.0500	32.3300	32.0500	32.3300	-1.882%	2	333	+32.385%
2026-04-16	33.2400	33.3500	32.9500	32.9500	-8.345%	4	332	+29.894%
2026-04-15	35.2100	35.9500	35.2100	35.9500	-7.584%	2	332	+19.054%
2026-04-14	37.1000	39.0000	37.1000	38.9000	-8.471%	117	330	+10.026%
2026-04-13	44.3000	44.3500	42.5000	42.5000	-15.892%	42	220	+0.706%
2026-04-10	50.6400	50.6400	50.5000	50.5300	+8.643%	5	243	-15.298%
2026-04-08	45.8000	46.5100	45.8000	46.5100	-5.178%	7	243	-7.977%
2026-04-07	49.0500	49.0500	49.0500	49.0500	+3.481%	2	243	-12.742%
2026-03-25	46.5000	47.4000	46.5000	47.4000	+4.290%	189	243	-9.705%
2026-03-24	45.3500	45.6500	45.3500	45.4500	+5.355%	6	54	-5.831%
2026-03-18	43.1500	43.1500	43.1400	43.1400	+16.406%	3	50	-0.788%
2026-03-11	37.0600	37.0600	37.0600	37.0600	-19.801%	10	47	+15.488%
2026-03-10	46.2100	46.2100	46.2100	46.2100	+2.689%	10	47	-7.379%
2026-03-06	45.0000	45.0000	45.0000	45.0000	-13.412%	1	37	-4.889%
2026-02-23	51.9700	51.9700	51.9700	51.9700	+10.692%	1	36	-17.645%
2026-02-20	46.9500	46.9500	46.9500	46.9500	-9.555%	1	36	-8.839%
2026-02-06	51.9100	51.9100	51.9100	51.9100	-1.890%	3	35	-17.550%
2026-02-05	52.9100	52.9100	52.9100	52.9100	+5.820%	25	35	-19.108%
2026-02-04	48.5600	50.3700	48.5600	50.0000	+26.904%	6	10	-14.400%
2026-01-30	39.4800	39.4800	39.4000	39.4000	+10.333%	3	6	+8.629%
2026-01-23	35.7300	35.7300	35.7100	35.7100	0.000%	3	3	+19.854%