Dark

ORCL20270319P200
ORCL Mar 19 2027 200.00 Put (ORCL270319P00200000)
option OPRA

EOD

Aug 27, 2026

58.99-7.770%(-4.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	58.9900	58.9900	58.9900	58.9900	-7.770%	1	3,606	0.000%
2026-08-25	63.9600	63.9600	63.9600	63.9600	-0.094%	10	3,605	-7.770%
2026-08-21	64.0200	64.0200	64.0200	64.0200	-2.110%	80	3,595	-7.857%
2026-08-19	67.0000	67.0000	63.9500	65.4000	+9.456%	30	3,515	-9.801%
2026-08-13	57.7500	59.7500	57.5100	59.7500	-4.400%	3	3,510	-1.272%
2026-08-10	62.6500	62.6500	62.5000	62.5000	-4.986%	2	3,509	-5.616%
2026-08-07	65.7800	65.7800	65.7800	65.7800	-3.151%	1	3,509	-10.322%
2026-08-05	67.9300	67.9300	67.9200	67.9200	+1.207%	20	3,510	-13.148%
2026-08-04	68.3000	68.3000	67.1100	67.1100	-4.673%	11	3,530	-12.100%
2026-08-03	72.5300	72.5300	70.4000	70.4000	-12.438%	11	3,539	-16.207%
2026-07-30	82.9400	82.9400	79.9000	80.4000	-7.956%	3	3,529	-26.629%
2026-07-28	88.3200	88.3200	87.3500	87.3500	+2.584%	751	3,528	-32.467%
2026-07-23	83.9500	85.1500	83.9500	85.1500	+1.068%	3	4,177	-30.722%
2026-07-20	83.8200	84.2500	83.8200	84.2500	+4.141%	2	4,178	-29.982%
2026-07-17	80.9700	80.9700	80.8000	80.9000	-0.797%	3	4,176	-27.083%
2026-07-16	79.5500	81.5500	79.5500	81.5500	+6.448%	4	4,177	-27.664%
2026-07-15	76.6100	76.6100	76.6100	76.6100	-2.779%	100	4,176	-23.000%
2026-07-14	77.9100	78.8000	77.2300	78.8000	+5.025%	8	4,079	-25.140%
2026-07-13	74.3700	75.0300	74.3700	75.0300	+8.503%	2	4,077	-21.378%
2026-07-10	68.3600	69.8700	68.3600	69.1500	+4.283%	6	4,075	-14.693%
2026-07-09	65.0000	66.3100	65.0000	66.3100	-6.500%	2	4,069	-11.039%
2026-07-07	70.9200	70.9200	70.9200	70.9200	+9.461%	1	4,068	-16.822%
2026-06-30	63.7500	64.7900	63.7500	64.7900	+0.872%	6	4,068	-8.952%
2026-06-29	64.2500	64.2500	64.2300	64.2300	+5.088%	5	4,064	-8.158%
2026-06-25	61.1200	61.1200	61.1200	61.1200	+3.681%	1	4,064	-3.485%
2026-06-24	58.4700	58.9500	58.4700	58.9500	+23.715%	2	4,064	+0.068%
2026-06-22	47.6500	47.6500	47.6500	47.6500	+9.793%	1	4,063	+23.799%
2026-06-18	43.6500	43.6500	43.4000	43.4000	+3.481%	2	3,814	+35.922%
2026-06-17	42.3000	42.3000	41.9400	41.9400	+4.276%	260	3,814	+40.653%
2026-06-16	40.2200	40.2200	40.2200	40.2200	-1.879%	1	3,814	+46.668%
2026-06-15	41.3000	41.3000	40.1000	40.9900	-14.586%	95	3,762	+43.913%
2026-06-11	47.3500	47.9900	47.2400	47.9900	+18.348%	84	3,762	+22.921%
2026-06-10	38.2500	40.5500	38.2500	40.5500	+3.312%	521	3,762	+45.475%
2026-06-09	35.0600	40.4000	34.8600	39.2500	+8.366%	572	3,266	+50.293%
2026-06-08	36.7700	36.7800	36.2200	36.2200	-0.083%	2,202	2,905	+62.866%
2026-06-05	33.2500	36.8000	33.2500	36.2500	+18.271%	26	757	+62.731%
2026-06-04	31.5500	31.5500	30.6500	30.6500	-0.422%	6	740	+92.463%
2026-06-03	30.3500	31.6600	30.3500	30.7800	+5.773%	27	734	+91.650%
2026-06-02	27.6500	29.1000	27.6500	29.1000	+5.282%	14	728	+102.715%
2026-06-01	30.9000	31.0000	27.6400	27.6400	-17.738%	246	765	+113.423%
2026-05-29	35.0000	35.0000	33.3300	33.6000	-10.757%	144	484	+75.565%
2026-05-28	40.0200	40.3300	37.6500	37.6500	-11.203%	13	354	+56.680%
2026-05-22	42.2700	42.5000	42.2000	42.4000	-5.315%	30	357	+39.127%
2026-05-19	44.7800	44.7800	44.7800	44.7800	+8.295%	2	356	+31.733%
2026-05-14	44.0000	44.0000	41.2000	41.3500	-6.995%	43	356	+42.660%
2026-05-12	44.4600	44.4600	44.4600	44.4600	+5.731%	1	353	+32.681%
2026-05-11	42.4700	42.4700	42.0500	42.0500	+0.960%	4	353	+40.285%
2026-05-08	42.3000	42.3000	41.6500	41.6500	-2.115%	9	352	+41.633%
2026-05-07	40.6400	42.5500	40.6400	42.5500	-0.700%	6	345	+38.637%
2026-05-06	43.7200	43.7200	42.8500	42.8500	-4.139%	160	343	+37.666%
2026-05-05	45.5000	45.6000	44.4500	44.7000	-10.151%	12	303	+31.969%
2026-05-01	50.1800	50.1800	49.7500	49.7500	0.000%	2	293	+18.573%
2026-04-27	50.6200	50.6200	49.7500	49.7500	-0.500%	152	293	+18.573%
2026-04-24	50.0000	50.0000	50.0000	50.0000	+4.932%	1	151	+17.980%
2026-04-23	47.6500	47.6500	47.2500	47.6500	+10.943%	64	150	+23.799%
2026-04-22	42.9900	43.2500	42.1000	42.9500	-3.266%	13	136	+37.346%
2026-04-21	44.1600	44.6500	44.1500	44.4000	-7.113%	6	128	+32.860%
2026-04-20	48.2500	48.2500	47.8000	47.8000	-1.646%	2	128	+23.410%
2026-04-17	45.8000	48.6000	45.8000	48.6000	+4.024%	7	130	+21.379%
2026-04-16	47.9000	47.9000	46.7200	46.7200	-7.302%	7	135	+26.263%
2026-04-15	51.1500	51.1500	50.4000	50.4000	-28.541%	87	128	+17.044%
2026-04-10	70.5300	70.5300	70.5300	70.5300	+7.679%	5	45	-16.362%
2026-04-08	64.1000	65.5000	64.0600	65.5000	+0.153%	43	40	-9.939%
2026-04-02	65.4000	65.4000	65.4000	65.4000	+0.122%	1	39	-9.801%
2026-03-31	65.3600	65.3600	65.3200	65.3200	-4.906%	2	39	-9.691%
2026-03-30	68.6900	68.6900	68.6900	68.6900	-1.647%	1	39	-14.121%
2026-03-27	69.9000	69.9000	69.8400	69.8400	+15.629%	2	38	-15.536%
2026-03-19	60.4000	60.4000	60.4000	60.4000	-0.215%	1	37	-2.334%
2026-03-18	60.5300	60.5300	60.5300	60.5300	+1.731%	10	36	-2.544%
2026-03-17	59.5000	59.5000	59.5000	59.5000	-1.179%	5	31	-0.857%
2026-03-13	57.3200	60.2100	57.3200	60.2100	+6.755%	6	26	-2.026%
2026-03-12	54.9500	56.4000	54.9500	56.4000	+7.408%	11	26	+4.592%
2026-03-11	52.5100	52.5100	52.5100	52.5100	-18.652%	2	20	+12.341%
2026-03-09	65.7000	65.7000	64.5500	64.5500	-4.794%	6	20	-8.613%
2026-02-27	67.8000	67.8000	67.8000	67.8000	+3.275%	1	15	-12.994%
2026-02-26	65.6500	65.6500	65.6500	65.6500	-8.195%	1	14	-10.145%
2026-02-06	71.5100	71.5100	71.5100	71.5100	-3.103%	1	13	-17.508%
2026-02-05	73.8000	73.8000	73.8000	73.8000	+18.554%	2	13	-20.068%
2026-02-03	62.1000	62.2500	62.1000	62.2500	+14.599%	2	11	-5.237%
2026-02-02	54.3600	54.3600	54.3200	54.3200	+16.442%	2	11	+8.597%
2026-01-26	46.8500	46.8500	46.6500	46.6500	-6.137%	11	10	+26.452%
2026-01-23	49.7000	49.7000	49.7000	49.7000	+1.657%	1	11	+18.692%
2026-01-22	48.8900	48.8900	48.8900	48.8900	0.000%	10	10	+20.659%