Dark

ORCL20270319P90
ORCL Mar 19 2027 90.00 Put (ORCL270319P00090000)
option OPRA

EOD

Aug 27, 2026

3.65-1.351%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.5700	3.6500	3.5700	3.6500	-1.351%	13	4,422	0.000%
2026-08-26	3.8900	3.8900	3.7000	3.7000	-9.756%	12	4,415	-1.351%
2026-08-25	4.1000	4.1000	4.1000	4.1000	-10.870%	11	4,409	-10.976%
2026-08-24	4.6500	4.6500	4.4000	4.6000	+6.729%	39	4,420	-20.652%
2026-08-21	4.2500	4.3100	4.1500	4.3100	-6.710%	208	4,412	-15.313%
2026-08-20	4.5200	4.7500	4.5200	4.6200	-2.737%	11	4,455	-20.996%
2026-08-19	4.6300	4.7500	4.6300	4.7500	+3.261%	7	4,448	-23.158%
2026-08-18	4.5500	4.6000	4.5500	4.6000	+4.545%	5	4,446	-20.652%
2026-08-17	4.5000	4.5000	4.2000	4.4000	+4.513%	15	4,442	-17.045%
2026-08-14	4.2100	4.2100	4.2100	4.2100	+8.786%	1	4,434	-13.302%
2026-08-13	3.8700	3.8700	3.8700	3.8700	-7.857%	1	4,434	-5.685%
2026-08-12	4.4000	4.4000	4.2000	4.2000	-16.832%	9	4,435	-13.095%
2026-08-11	5.2300	5.2400	5.0500	5.0500	+3.061%	8	4,429	-27.723%
2026-08-10	5.3000	5.3000	4.9000	4.9000	-14.783%	5	4,429	-25.510%
2026-08-07	6.1100	6.1500	5.6000	5.7500	-5.738%	142	4,426	-36.522%
2026-08-06	6.0300	6.2000	6.0000	6.1000	-2.400%	306	4,370	-40.164%
2026-08-05	6.4000	6.4000	6.2500	6.2500	0.000%	63	4,345	-41.600%
2026-08-04	6.6000	6.6000	6.0900	6.2500	-10.587%	28	4,348	-41.600%
2026-08-03	7.3000	7.3000	6.9000	6.9900	-18.721%	4	4,342	-47.783%
2026-07-31	8.8000	9.3500	8.6000	8.6000	-4.444%	124	4,339	-57.558%
2026-07-30	9.5000	9.6400	9.0000	9.0000	-18.182%	8	4,353	-59.444%
2026-07-29	11.2000	11.2500	10.6500	11.0000	+5.263%	277	4,354	-66.818%
2026-07-28	11.1600	11.1600	10.4500	10.4500	-3.151%	2	4,096	-65.072%
2026-07-27	10.8700	11.0500	10.6000	10.7900	-9.556%	223	4,095	-66.172%
2026-07-24	11.3000	11.9300	11.2000	11.9300	+10.055%	29	3,993	-69.405%
2026-07-23	10.6000	10.8500	10.5900	10.8400	+16.559%	31	3,990	-66.328%
2026-07-22	9.3000	9.3000	9.3000	9.3000	-0.535%	10	3,994	-60.753%
2026-07-21	9.6500	9.7000	9.3500	9.3500	-6.965%	17	4,004	-60.963%
2026-07-20	10.0700	10.1500	10.0000	10.0500	+9.239%	59	3,994	-63.682%
2026-07-17	9.5000	9.5000	9.2000	9.2000	+3.955%	7	3,953	-60.326%
2026-07-16	8.6500	8.8700	8.6500	8.8500	+6.498%	18	3,946	-58.757%
2026-07-15	7.9400	8.3100	7.9100	8.3100	+0.362%	10	3,944	-56.077%
2026-07-14	8.1400	8.4300	7.6000	8.2800	+2.222%	67	3,948	-55.918%
2026-07-13	7.2500	8.1000	7.1300	8.1000	+23.100%	114	3,924	-54.938%
2026-07-10	6.7000	6.7000	6.5800	6.5800	-5.460%	2	3,864	-44.529%
2026-07-08	6.8500	7.0000	6.8500	6.9600	+2.353%	1,211	3,864	-47.557%
2026-07-07	6.2400	6.9500	6.2400	6.8000	+9.677%	43	2,756	-46.324%
2026-07-06	6.6000	6.6000	6.1000	6.2000	-8.824%	26	2,744	-41.129%
2026-07-02	5.8900	6.8000	5.6100	6.8000	+17.241%	214	2,872	-46.324%
2026-07-01	5.8500	6.1000	5.8000	5.8000	+1.933%	305	2,872	-37.069%
2026-06-30	5.6900	5.6900	5.6900	5.6900	+1.607%	5	2,643	-35.852%
2026-06-29	5.2200	5.6000	5.2200	5.6000	+6.667%	42	2,639	-34.821%
2026-06-26	5.1500	5.2500	5.1500	5.2500	+3.960%	4	2,600	-30.476%
2026-06-25	5.0500	5.0500	5.0500	5.0500	+16.092%	1	2,599	-27.723%
2026-06-24	4.0300	4.3500	4.0300	4.3500	+45.000%	21	2,599	-16.092%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+14.068%	3	2,588	+21.667%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-16.508%	1	2,588	+38.783%
2026-06-12	3.2000	3.2000	3.1500	3.1500	-10.256%	9	2,586	+15.873%
2026-06-11	3.3500	3.5500	3.3500	3.5100	+67.143%	8	2,586	+3.989%
2026-06-02	2.1800	2.1800	2.1000	2.1000	-4.545%	2	2,584	+73.810%
2026-06-01	2.2000	2.2000	2.2000	2.2000	-12.000%	5	2,585	+65.909%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-22.840%	10	2,590	+46.000%
2026-05-26	3.2000	3.2400	3.0400	3.2400	-1.818%	302	2,590	+12.654%
2026-05-21	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,639	+10.606%
2026-05-20	3.4000	3.4000	3.4000	3.4000	-1.449%	1	2,639	+7.353%
2026-05-19	3.5700	3.5700	3.4500	3.4500	+6.154%	111	2,531	+5.797%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-10.959%	1	2,531	+12.308%
2026-05-08	3.5500	3.6500	3.5500	3.6500	+1.389%	14	2,532	0.000%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-5.263%	30	2,532	+1.389%
2026-05-06	3.6500	3.8000	3.6500	3.8000	-2.564%	16	2,549	-3.947%
2026-05-04	3.8700	3.9000	3.8700	3.9000	-13.333%	5	2,537	-6.410%
2026-05-01	4.4000	4.5000	4.4000	4.5000	-4.255%	16	2,532	-18.889%
2026-04-28	4.6900	4.7000	4.6900	4.7000	-3.093%	6	2,532	-22.340%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+25.974%	10	2,526	-24.742%
2026-04-21	3.8500	3.8500	3.8500	3.8500	-2.532%	1	2,525	-5.195%
2026-04-20	3.9500	3.9500	3.9500	3.9500	-9.611%	12	2,525	-7.595%
2026-04-16	4.3700	4.3700	4.3700	4.3700	-17.857%	5	2,525	-16.476%
2026-04-14	5.1500	5.5500	5.1500	5.3200	-22.674%	5	2,525	-31.391%
2026-04-08	6.5600	6.8800	6.5600	6.8800	-6.775%	1,275	2,533	-46.948%
2026-04-07	7.3500	7.4500	7.3500	7.3800	+4.681%	20	1,611	-50.542%
2026-04-06	7.0500	7.0500	7.0500	7.0500	-3.159%	1	1,599	-48.227%
2026-04-02	7.6500	7.6500	7.2700	7.2800	+7.375%	20	1,589	-49.863%
2026-04-01	6.7800	6.7800	6.7800	6.7800	-17.317%	1	1,589	-46.165%
2026-03-30	8.0000	8.2000	7.9500	8.2000	+6.494%	41	1,588	-55.488%
2026-03-26	7.2500	7.7000	7.2000	7.7000	+5.624%	18	1,568	-52.597%
2026-03-25	7.2900	7.2900	7.2900	7.2900	+17.581%	10	1,561	-49.931%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-0.800%	1	1,561	-41.129%
2026-03-18	6.3000	6.3000	6.2500	6.2500	+3.306%	11	1,562	-41.600%
2026-03-17	6.0500	6.1000	6.0500	6.0500	-4.724%	275	1,561	-39.669%
2026-03-16	6.2500	6.3500	6.2500	6.3500	+2.585%	311	1,335	-42.520%
2026-03-13	6.1900	6.1900	6.1900	6.1900	+3.167%	1	1,086	-41.034%
2026-03-12	5.7700	6.0000	5.7700	6.0000	+14.286%	4	1,087	-39.167%
2026-03-11	5.2300	5.6000	5.2300	5.2500	-29.530%	8	1,088	-30.476%
2026-03-10	7.5500	7.5500	7.3000	7.4500	-6.875%	56	1,089	-51.007%
2026-03-09	8.2100	8.4000	8.0000	8.0000	+8.108%	266	1,104	-54.375%
2026-03-06	7.4000	7.4000	7.4000	7.4000	-9.202%	780	1,121	-50.676%
2026-03-03	8.2200	8.2200	8.1500	8.1500	-6.857%	50	416	-55.215%
2026-02-27	8.7500	8.7500	8.7500	8.7500	+10.759%	1	385	-58.286%
2026-02-25	7.9000	7.9000	7.8000	7.9000	-12.320%	39	346	-53.797%
2026-02-24	9.0100	9.0100	9.0100	9.0100	-5.158%	1	346	-59.489%
2026-02-23	9.5000	9.5100	9.3500	9.5000	+33.803%	39	345	-61.579%
2026-02-18	7.1000	7.1000	7.1000	7.1000	+3.499%	21	356	-48.592%
2026-02-13	6.8600	6.8600	6.8600	6.8600	-14.250%	1	334	-46.793%
2026-02-09	8.0000	8.0000	8.0000	8.0000	-11.111%	1	334	-54.375%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+17.647%	1	334	-59.444%
2026-02-04	7.7000	7.9000	7.6000	7.6500	+9.286%	14	333	-52.288%
2026-02-03	7.6500	7.6500	6.9900	7.0000	+23.894%	3	319	-47.857%
2026-01-30	5.7000	5.9000	5.6500	5.6500	+1.802%	300	318	-35.398%
2026-01-29	5.3200	5.5500	5.2600	5.5500	+16.842%	4	19	-34.234%
2026-01-28	4.7500	4.7500	4.7500	4.7500	+0.423%	15	19	-23.158%
2026-01-27	4.7300	4.7300	4.7300	4.7300	+15.366%	1	4	-22.833%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-8.889%	2	3	-10.976%
2026-01-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-18.889%