Dark

ORCL20270319P70
ORCL Mar 19 2027 70.00 Put (ORCL270319P00070000)
option OPRA

EOD

Aug 27, 2026

1.60+28.000%(+0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.2400	1.6000	1.2400	1.6000	+28.000%	9	1,262	0.000%
2026-08-26	1.3500	1.3500	1.2500	1.2500	-25.150%	85	1,263	+28.000%
2026-08-24	1.6700	1.6700	1.6700	1.6700	+5.696%	12	1,206	-4.192%
2026-08-21	1.5100	1.5800	1.4700	1.5800	-8.140%	26	1,203	+1.266%
2026-08-20	1.7200	1.7200	1.7200	1.7200	+8.861%	1	1,205	-6.977%
2026-08-19	1.7500	1.7500	1.5800	1.5800	+3.268%	4	1,205	+1.266%
2026-08-14	1.5300	1.5300	1.5300	1.5300	+1.325%	1	1,205	+4.575%
2026-08-13	1.6400	1.6400	1.4800	1.5100	-8.485%	4	1,206	+5.960%
2026-08-12	1.7500	1.7800	1.6500	1.6500	-23.256%	8	1,205	-3.030%
2026-08-10	2.0800	2.1500	2.0800	2.1500	-12.955%	2	1,212	-25.581%
2026-08-07	2.4700	2.4700	2.4700	2.4700	-14.236%	1	1,213	-35.223%
2026-08-06	2.8800	2.8800	2.8800	2.8800	+13.386%	4	1,214	-44.444%
2026-08-05	2.5400	2.5400	2.5400	2.5400	-3.422%	2	1,214	-37.008%
2026-08-04	2.9300	2.9300	2.5500	2.6300	-12.333%	11	1,212	-39.163%
2026-08-03	3.7000	3.7000	3.0000	3.0000	-22.879%	10	1,210	-46.667%
2026-07-31	3.8900	3.8900	3.8900	3.8900	-9.535%	30	1,204	-58.869%
2026-07-30	4.3200	4.5000	4.3000	4.3000	-10.417%	9	1,234	-62.791%
2026-07-29	5.1000	5.1000	4.8000	4.8000	+2.345%	17	1,235	-66.667%
2026-07-28	5.3200	5.3200	4.6900	4.6900	-1.471%	3	1,221	-65.885%
2026-07-27	4.8900	5.0000	4.6500	4.7600	-8.812%	248	1,222	-66.387%
2026-07-24	5.3000	5.3000	5.1200	5.2200	+7.187%	18	994	-69.349%
2026-07-23	4.7800	4.8800	4.7200	4.8700	+11.954%	37	982	-67.146%
2026-07-22	4.4800	4.4800	4.3500	4.3500	+7.143%	21	1,001	-63.218%
2026-07-21	4.0600	4.0600	4.0600	4.0600	-8.352%	5	990	-60.591%
2026-07-20	4.1000	4.4300	4.1000	4.4300	+18.133%	8	990	-63.883%
2026-07-17	4.0500	4.0500	3.7500	3.7500	+3.591%	31	991	-57.333%
2026-07-16	3.5900	3.6400	3.5500	3.6200	+12.773%	39	991	-55.801%
2026-07-15	3.4500	3.7000	3.2100	3.2100	-6.957%	19	979	-50.156%
2026-07-14	3.5000	3.5200	3.4000	3.4500	-1.429%	26	992	-53.623%
2026-07-13	2.8900	3.5000	2.8900	3.5000	+34.615%	267	1,004	-54.286%
2026-07-09	2.6000	2.6200	2.6000	2.6000	-10.345%	12	917	-38.462%
2026-07-08	2.9000	2.9000	2.9000	2.9000	+1.399%	10	916	-44.828%
2026-07-07	2.6800	2.8900	2.6800	2.8600	+6.320%	158	916	-44.056%
2026-07-02	2.4900	2.6900	2.2600	2.6900	+14.468%	350	1,054	-40.520%
2026-07-01	2.2100	2.6100	2.2100	2.3500	+0.427%	301	1,054	-31.915%
2026-06-30	2.4200	2.4200	2.3400	2.3400	+1.299%	21	840	-31.624%
2026-06-29	2.0600	2.3100	2.0600	2.3100	+5.479%	148	819	-30.736%
2026-06-26	2.1900	2.1900	2.1900	2.1900	+3.791%	1	815	-26.941%
2026-06-25	2.2500	2.2500	2.1100	2.1100	+14.054%	78	814	-24.171%
2026-06-24	1.5000	1.8500	1.5000	1.8500	+38.060%	6	756	-13.514%
2026-06-23	1.4100	1.4100	1.3400	1.3400	+17.544%	9	752	+19.403%
2026-06-15	1.1400	1.1400	1.1400	1.1400	-21.379%	19	743	+40.351%
2026-06-12	1.4500	1.4500	1.4500	1.4500	+3.571%	5	743	+10.345%
2026-06-11	1.0200	1.4000	1.0200	1.4000	+12.000%	50	743	+14.286%
2026-06-10	1.1900	1.2500	1.1900	1.2500	+11.607%	3	743	+28.000%
2026-06-03	1.1200	1.1200	1.1200	1.1200	+69.697%	3	744	+42.857%
2026-06-02	0.6900	0.6900	0.6600	0.6600	-26.667%	16	744	+142.424%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-10.000%	2	760	+77.778%
2026-05-29	1.2300	1.2300	1.0000	1.0000	0.000%	9	760	+60.000%
2026-05-28	1.0200	1.0200	0.9900	1.0000	-28.058%	80	758	+60.000%
2026-05-14	1.3000	1.3900	1.3000	1.3900	-12.025%	61	770	+15.108%
2026-05-08	1.5500	1.6400	1.5500	1.5800	-7.059%	41	806	+1.266%
2026-05-07	1.7100	1.7100	1.6900	1.7000	-2.857%	8	801	-5.882%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-17.840%	1	808	-8.571%
2026-04-28	2.1200	2.1300	2.1200	2.1300	+29.091%	11	809	-24.883%
2026-04-23	1.9400	1.9400	1.6500	1.6500	-8.333%	2	799	-3.030%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-27.126%	1	797	-11.111%
2026-04-14	2.4700	2.4700	2.4700	2.4700	-14.533%	10	797	-35.223%
2026-04-13	3.0000	3.0000	2.8900	2.8900	-20.822%	16	803	-44.637%
2026-04-10	4.3300	4.3300	3.6500	3.6500	+12.654%	12	788	-56.164%
2026-04-08	3.2400	3.2400	3.2400	3.2400	-5.263%	1	776	-50.617%
2026-04-06	3.4000	3.4200	3.4000	3.4200	+0.588%	10	776	-53.216%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-11.688%	4	770	-52.941%
2026-03-30	3.9000	3.9500	3.8000	3.8500	0.000%	41	770	-58.442%
2026-03-27	4.0000	4.0000	3.7500	3.8500	+13.235%	21	755	-58.442%
2026-03-24	3.2500	3.4000	3.2500	3.4000	+13.333%	46	757	-52.941%
2026-03-23	3.1000	3.1000	3.0000	3.0000	-11.765%	4	732	-46.667%
2026-03-20	3.1400	3.4000	3.0000	3.4000	+14.478%	47	732	-52.941%
2026-03-17	2.9000	2.9800	2.8500	2.9700	-4.194%	42	716	-46.128%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+3.333%	10	704	-48.387%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+14.068%	3	694	-46.667%
2026-03-11	2.7700	2.7700	2.4400	2.6300	-25.915%	65	691	-39.163%
2026-03-10	3.6000	3.6000	3.4500	3.5500	-11.250%	9	707	-54.930%
2026-03-09	4.2000	4.2000	4.0000	4.0000	+11.111%	2	700	-60.000%
2026-03-06	3.6000	3.6100	3.4000	3.6000	-5.263%	13	700	-55.556%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-5.000%	11	693	-57.895%
2026-03-02	4.4500	4.4500	4.0000	4.0000	0.000%	16	687	-60.000%
2026-02-27	4.2500	4.2500	4.0000	4.0000	0.000%	6	677	-60.000%
2026-02-26	4.0000	4.0000	4.0000	4.0000	0.000%	3	676	-60.000%
2026-02-25	3.9000	4.0000	3.9000	4.0000	-4.762%	2	671	-60.000%
2026-02-24	4.1500	4.2000	4.1500	4.2000	-8.696%	20	671	-61.905%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+17.949%	1	670	-65.217%
2026-02-20	3.6600	3.9000	3.6600	3.9000	+11.429%	24	669	-58.974%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+3.245%	34	661	-54.286%
2026-02-13	3.3900	3.3900	3.3900	3.3900	-0.294%	1	633	-52.802%
2026-02-11	3.4300	3.4300	3.4000	3.4000	+2.410%	6	633	-52.941%
2026-02-10	3.3000	3.3200	3.3000	3.3200	-6.479%	3	632	-51.807%
2026-02-09	3.5000	3.5500	3.5000	3.5500	0.000%	631	631	-54.930%