Dark

ORCL20270319P180
ORCL Mar 19 2027 180.00 Put (ORCL270319P00180000)
option OPRA

EOD

Aug 27, 2026

44.85-2.648%(-1.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	44.8500	44.8500	44.8500	44.8500	-2.648%	9	2,126	0.000%
2026-08-26	46.0000	47.0000	46.0000	46.0700	-6.910%	18	2,126	-2.648%
2026-08-20	49.4900	49.4900	49.4900	49.4900	+10.125%	5	2,128	-9.376%
2026-08-14	44.9400	44.9400	44.9400	44.9400	-0.904%	5	2,123	-0.200%
2026-08-13	45.3500	45.3500	45.3500	45.3500	-5.422%	2	2,118	-1.103%
2026-08-10	48.7100	48.7500	47.9500	47.9500	-6.072%	10	2,116	-6.465%
2026-08-07	51.1700	51.1700	51.0500	51.0500	-1.581%	2	2,116	-12.145%
2026-08-05	51.9000	51.9400	50.9500	51.8700	-0.058%	6	2,116	-13.534%
2026-08-04	51.9000	51.9000	51.9000	51.9000	-9.519%	2	2,110	-13.584%
2026-08-03	56.0300	57.3600	56.0300	57.3600	-5.813%	16	2,109	-21.810%
2026-07-31	60.9000	60.9000	60.9000	60.9000	-4.501%	1	2,109	-26.355%
2026-07-30	64.3900	64.3900	63.7700	63.7700	-8.231%	2	2,109	-29.669%
2026-07-24	66.9000	69.5000	66.9000	69.4900	+4.183%	17	2,109	-35.458%
2026-07-23	66.7000	66.7000	66.7000	66.7000	+4.219%	1	2,105	-32.759%
2026-07-22	64.0000	64.0000	64.0000	64.0000	-3.745%	1	2,106	-29.922%
2026-07-20	66.4900	66.4900	66.4900	66.4900	+4.200%	1	2,107	-32.546%
2026-07-17	65.4900	65.4900	63.8100	63.8100	+4.180%	2	2,106	-29.713%
2026-07-14	61.2500	61.2500	61.2500	61.2500	+7.740%	1	2,105	-26.776%
2026-07-13	56.5200	56.8500	56.5200	56.8500	+7.022%	2	2,104	-21.108%
2026-07-10	53.1200	53.1200	53.1200	53.1200	-1.447%	1	2,106	-15.569%
2026-07-02	54.0300	54.0300	53.9000	53.9000	+6.312%	2	2,107	-16.790%
2026-07-01	50.7000	50.7000	50.7000	50.7000	+1.177%	1	2,107	-11.538%
2026-06-30	48.6300	50.1100	48.6300	50.1100	+2.600%	3	2,108	-10.497%
2026-06-29	48.8400	48.8400	48.8400	48.8400	+3.804%	1	2,107	-8.170%
2026-06-26	47.0500	47.4100	47.0500	47.0500	+1.161%	4	2,106	-4.676%
2026-06-25	46.4000	46.7500	46.4000	46.5100	+6.552%	10	2,106	-3.569%
2026-06-24	41.3700	43.6500	41.3700	43.6500	+10.506%	3	2,108	+2.749%
2026-06-23	36.0500	39.5100	35.8800	39.5000	+19.299%	9	2,105	+13.544%
2026-06-18	33.1100	33.1100	33.1100	33.1100	+7.780%	1	1,838	+35.458%
2026-06-17	31.1000	31.2000	30.7200	30.7200	-0.389%	261	1,838	+45.996%
2026-06-15	31.0700	31.0700	30.8400	30.8400	-4.961%	3	1,838	+45.428%
2026-06-12	32.4500	32.4500	32.4500	32.4500	-6.833%	1	1,838	+38.213%
2026-06-11	34.0500	36.0700	34.0500	34.8300	+26.196%	462	1,838	+28.768%
2026-06-10	29.7500	29.7500	27.6000	27.6000	-3.327%	86	1,431	+62.500%
2026-06-09	25.8500	29.1500	25.8500	28.5500	+10.274%	45	1,374	+57.093%
2026-06-08	26.5000	26.5000	25.8900	25.8900	-1.857%	6	1,357	+73.233%
2026-06-05	22.5000	26.4000	22.5000	26.3800	+29.695%	136	1,358	+70.015%
2026-06-04	22.2000	22.2000	20.3400	20.3400	-11.179%	4	1,269	+120.501%
2026-06-03	23.3000	23.3000	22.9000	22.9000	+10.628%	7	1,268	+95.852%
2026-06-02	20.0200	22.5000	20.0200	20.7000	-4.078%	11	1,262	+116.667%
2026-06-01	22.0000	22.2200	21.5800	21.5800	-11.485%	9	1,264	+107.831%
2026-05-29	24.9500	25.9800	23.9500	24.3800	-10.696%	28	1,261	+83.962%
2026-05-28	28.8900	28.8900	27.2500	27.3000	-12.696%	46	1,283	+64.286%
2026-05-27	31.3000	31.3800	31.2400	31.2700	-1.574%	500	1,242	+43.428%
2026-05-26	31.0000	31.7700	31.0000	31.7700	+2.319%	5	1,378	+41.171%
2026-05-22	31.3000	31.3100	31.0500	31.0500	-8.944%	26	1,378	+44.444%
2026-05-19	34.1600	34.1600	34.0000	34.1000	+11.620%	4	1,370	+31.525%
2026-05-14	32.1700	32.1700	29.3000	30.5500	-3.170%	641	1,368	+46.809%
2026-05-13	31.5900	31.9300	31.5500	31.5500	-6.519%	23	746	+42.155%
2026-05-12	33.1600	33.8000	33.1600	33.7500	+7.450%	21	746	+32.889%
2026-05-11	32.2400	32.2400	31.4100	31.4100	+1.716%	3	746	+42.789%
2026-05-08	31.4000	31.4000	30.8800	30.8800	-1.968%	7	735	+45.240%
2026-05-07	30.4000	31.5000	30.4000	31.5000	-0.411%	5	732	+42.381%
2026-05-06	32.3500	32.5600	31.6300	31.6300	-8.584%	7	730	+41.796%
2026-05-04	34.1400	34.6000	34.1400	34.6000	-7.239%	3	731	+29.624%
2026-05-01	37.3000	37.3000	37.3000	37.3000	-10.979%	4	730	+20.241%
2026-04-29	41.9500	41.9500	41.9000	41.9000	+4.776%	3	730	+7.041%
2026-04-28	40.3500	40.3500	39.8500	39.9900	+6.074%	16	730	+12.153%
2026-04-27	37.6500	37.7000	37.6500	37.7000	+3.288%	2	725	+18.966%
2026-04-24	36.3500	38.4500	36.3500	36.5000	+15.689%	308	725	+22.877%
2026-04-22	31.5500	31.7000	31.5500	31.5500	-2.923%	26	555	+42.155%
2026-04-21	34.2000	34.2000	31.6500	32.5000	-8.451%	13	547	+38.000%
2026-04-20	35.2000	36.0500	35.2000	35.5000	-1.334%	11	547	+26.338%
2026-04-17	34.0000	35.9800	33.7000	35.9800	+2.507%	9	543	+24.653%
2026-04-16	36.4000	36.4000	34.8500	35.1000	-9.583%	44	538	+27.778%
2026-04-15	38.3000	38.9500	38.3000	38.8200	-6.906%	84	538	+15.533%
2026-04-14	40.8400	41.7000	40.8400	41.7000	-15.175%	23	533	+7.554%
2026-04-13	49.1600	49.1600	49.1600	49.1600	-1.522%	1	532	-8.767%
2026-04-08	49.9200	49.9200	49.9200	49.9200	-0.220%	1	532	-10.156%
2026-03-31	50.0500	50.0500	50.0300	50.0300	+6.902%	11	531	-10.354%
2026-03-23	46.8000	46.8000	46.8000	46.8000	-4.431%	1	522	-4.167%
2026-03-20	47.7000	48.9700	47.2500	48.9700	+6.572%	3	522	-8.413%
2026-03-18	46.8500	46.8500	45.8500	45.9500	+0.437%	524	522	-2.394%
2026-03-17	45.7500	45.7500	45.7500	45.7500	+5.172%	2	167	-1.967%
2026-03-11	39.5000	43.5000	39.5000	43.5000	-14.370%	54	166	+3.103%
2026-03-10	50.8000	50.8000	50.8000	50.8000	+3.673%	75	115	-11.713%
2026-03-05	49.0000	49.0000	49.0000	49.0000	-6.238%	20	40	-8.469%
2026-02-26	52.2600	52.2600	52.2600	52.2600	-5.719%	2	20	-14.179%
2026-02-06	54.9000	55.4300	54.9000	55.4300	-2.703%	3	18	-19.087%
2026-02-05	56.9700	56.9700	56.9700	56.9700	+6.089%	4	16	-21.274%
2026-02-04	53.5500	53.7000	53.5500	53.7000	+52.125%	2	12	-16.480%
2026-01-26	34.7500	35.3000	34.7500	35.3000	-1.342%	10	11	+27.054%
2026-01-22	35.7800	35.7800	35.7800	35.7800	0.000%	1	1	+25.349%