Dark

ORCL20270319P95
ORCL Mar 19 2027 95.00 Put (ORCL270319P00095000)
option OPRA

EOD

Aug 26, 2026

4.70-9.615%(-0.50)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	4.9500	4.9500	4.7000	4.7000	-9.615%	61	5,059	0.000%
2026-08-25	5.1500	5.5100	5.1000	5.2000	-8.772%	3,004	5,070	-9.615%
2026-08-24	5.6500	5.7000	5.6500	5.7000	+7.143%	40	2,327	-17.544%
2026-08-21	5.2300	5.3400	5.2100	5.3200	-9.060%	25	2,321	-11.654%
2026-08-20	5.9500	5.9500	5.8000	5.8500	+10.169%	25	2,321	-19.658%
2026-08-19	6.1100	6.1100	5.3100	5.3100	+3.914%	24	2,320	-11.488%
2026-08-17	5.2900	5.3400	5.1100	5.1100	+0.196%	7	2,301	-8.023%
2026-08-14	5.0000	5.1000	5.0000	5.1000	+6.250%	31	2,304	-7.843%
2026-08-13	4.8000	4.8000	4.8000	4.8000	-13.514%	1	2,303	-2.083%
2026-08-12	5.6500	5.6500	5.5500	5.5500	-15.138%	2	2,304	-15.315%
2026-08-11	6.0000	6.5400	6.0000	6.5400	+9.000%	2	2,303	-28.135%
2026-08-10	6.4600	6.4800	6.0000	6.0000	-13.043%	8	2,303	-21.667%
2026-08-07	6.5500	6.9000	6.5500	6.9000	-6.122%	318	2,305	-31.884%
2026-08-06	7.4500	7.5000	7.3000	7.3500	-7.547%	14	2,140	-36.054%
2026-08-05	7.9500	7.9500	7.9500	7.9500	+8.163%	1	2,140	-40.881%
2026-08-04	7.5600	7.5600	7.3000	7.3500	-10.909%	4	2,141	-36.054%
2026-08-03	9.1000	9.4300	8.2500	8.2500	-15.816%	18	2,141	-43.030%
2026-07-31	10.2500	10.7500	9.8000	9.8000	-14.410%	14	2,140	-52.041%
2026-07-30	11.5000	11.5000	11.4500	11.4500	-14.807%	2	2,126	-58.952%
2026-07-29	13.4600	13.4600	13.4400	13.4400	-0.444%	2	2,126	-65.030%
2026-07-28	13.7100	13.8000	13.5000	13.5000	+5.882%	11	2,126	-65.185%
2026-07-27	12.6000	13.0200	12.5000	12.7500	-8.733%	67	2,126	-63.137%
2026-07-24	13.4800	13.9700	13.4000	13.9700	+8.547%	42	2,074	-66.356%
2026-07-23	12.6300	12.8700	12.6300	12.8700	+18.618%	21	2,072	-63.481%
2026-07-22	10.8500	10.8500	10.8500	10.8500	-3.982%	1	2,073	-56.682%
2026-07-21	11.5000	11.5000	11.3000	11.3000	-6.224%	88	2,073	-58.407%
2026-07-20	11.1600	12.1000	11.1600	12.0500	+15.865%	55	1,993	-60.996%
2026-07-17	11.0000	11.0000	10.4000	10.4000	-6.559%	39	1,963	-54.808%
2026-07-16	10.3400	11.1300	9.8000	11.1300	+20.847%	47	1,924	-57.772%
2026-07-15	9.8200	9.9400	9.2100	9.2100	-9.261%	5	1,911	-48.969%
2026-07-14	9.9000	10.1500	9.7500	10.1500	+16.667%	19	1,908	-53.695%
2026-07-13	8.7500	8.7500	8.7000	8.7000	+10.127%	30	1,891	-45.977%
2026-07-09	7.9000	7.9000	7.9000	7.9000	-3.659%	5	1,891	-40.506%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+3.145%	1	1,886	-42.683%
2026-07-02	7.4500	8.1700	7.4500	7.9500	+11.972%	279	1,606	-40.881%
2026-06-30	6.4000	7.1000	6.3500	7.1000	+9.063%	410	1,606	-33.803%
2026-06-29	6.6000	6.7500	6.5000	6.5100	+6.721%	132	1,206	-27.803%
2026-06-25	6.0500	6.1000	6.0500	6.1000	+8.929%	4	1,192	-22.951%
2026-06-24	4.9900	5.6000	4.9900	5.6000	+52.174%	11	1,188	-16.071%
2026-06-22	3.6800	3.6800	3.6800	3.6800	-4.416%	1	1,178	+27.717%
2026-06-12	3.8500	3.8500	3.8500	3.8500	-9.412%	5	1,177	+22.078%
2026-06-11	4.0500	4.2500	4.0500	4.2500	+72.065%	8	1,177	+10.588%
2026-06-02	2.3200	2.9300	2.3200	2.4700	-5.000%	30	1,169	+90.283%
2026-06-01	2.4800	2.6000	2.4000	2.6000	-8.772%	19	1,169	+80.769%
2026-05-29	2.8500	2.8500	2.8500	2.8500	-8.065%	5	1,151	+64.912%
2026-05-28	3.3500	3.3500	3.0500	3.1000	-15.761%	291	1,156	+51.613%
2026-05-22	3.6800	3.6800	3.6800	3.6800	-11.325%	1	960	+27.717%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-5.682%	3	959	+13.253%
2026-05-19	4.4000	4.4000	4.4000	4.4000	+8.642%	3	959	+6.818%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-1.699%	266	959	+16.049%
2026-05-11	4.1200	4.1200	4.1200	4.1200	-3.059%	1	693	+14.078%
2026-05-08	4.1500	4.2500	4.1500	4.2500	+1.190%	11	692	+10.588%
2026-05-07	4.2500	4.3000	4.2000	4.2000	-6.667%	16	692	+11.905%
2026-05-06	4.3500	4.5000	4.3500	4.5000	-14.286%	13	692	+4.444%
2026-05-01	5.5500	5.5500	5.2500	5.2500	-1.869%	13	690	-10.476%
2026-04-27	5.3500	5.3500	5.3500	5.3500	+13.830%	3	690	-12.150%
2026-04-20	4.4600	4.7500	4.4600	4.7000	0.000%	18	687	0.000%
2026-04-17	4.6000	4.7000	4.6000	4.7000	-1.261%	14	686	0.000%
2026-04-16	5.1700	5.1700	4.7600	4.7600	-24.444%	6	687	-1.261%
2026-04-14	6.1000	6.3000	6.1000	6.3000	-22.222%	12	692	-25.397%
2026-04-09	8.1000	8.1000	8.1000	8.1000	-6.358%	5	693	-41.975%
2026-04-07	8.6500	8.7500	8.6500	8.6500	+1.170%	14	688	-45.665%
2026-04-02	8.5500	8.5500	8.5500	8.5500	+4.015%	1	673	-45.029%
2026-03-31	8.8400	8.8400	8.2200	8.2200	-14.375%	2	673	-42.822%
2026-03-30	9.6000	9.6000	9.5500	9.6000	+19.701%	21	673	-51.042%
2026-03-20	8.0200	8.0200	8.0200	8.0200	+9.863%	1	673	-41.397%
2026-03-19	7.6000	7.6000	7.3000	7.3000	-2.013%	48	674	-35.616%
2026-03-18	7.3000	7.4500	7.3000	7.4500	+0.676%	16	629	-36.913%
2026-03-16	7.3500	7.4600	7.3500	7.4000	-4.516%	396	628	-36.486%
2026-03-13	7.1000	7.7500	7.0500	7.7500	+16.717%	208	362	-39.355%
2026-03-11	6.6400	6.6400	6.6400	6.6400	-23.678%	1	173	-29.217%
2026-03-10	8.6000	8.7500	8.5500	8.7000	-8.421%	83	174	-45.977%
2026-03-09	9.5000	9.5000	9.5000	9.5000	+13.095%	6	126	-50.526%
2026-03-06	8.4000	8.4000	8.3500	8.4000	-16.418%	17	126	-44.048%
2026-03-03	10.1000	10.1000	10.0500	10.0500	-0.790%	16	113	-53.234%
2026-02-27	10.0600	10.1300	10.0600	10.1300	+11.319%	5	97	-53.603%
2026-02-25	9.3500	9.3500	9.1000	9.1000	+13.043%	20	77	-48.352%
2026-02-19	8.0500	8.0500	8.0000	8.0500	-5.738%	22	77	-41.615%
2026-02-18	8.5400	8.5400	8.5400	8.5400	-0.698%	1	56	-44.965%
2026-02-17	8.6000	8.6000	8.6000	8.6000	+4.242%	6	56	-45.349%
2026-02-13	8.2500	8.2500	8.2500	8.2500	-2.827%	4	56	-43.030%
2026-02-11	8.5500	8.5500	8.4900	8.4900	-19.143%	2	56	-44.641%
2026-02-05	10.5000	10.5000	10.5000	10.5000	+14.007%	1	56	-55.238%
2026-02-04	9.2100	9.2100	9.2100	9.2100	+9.643%	1	55	-48.969%
2026-02-03	7.6000	8.4500	7.6000	8.4000	+27.273%	41	54	-44.048%
2026-01-29	6.3200	6.6000	6.2600	6.6000	+17.229%	4	18	-28.788%
2026-01-27	5.6300	5.6300	5.6300	5.6300	+2.364%	1	14	-16.519%
2026-01-23	5.5000	5.5000	5.5000	5.5000	0.000%	23	13	-14.545%