Dark

ORCL20270917P100
ORCL Sep 17 2027 100.00 Put (ORCL270917P00100000)
option OPRA

EOD

Aug 27, 2026

11.17-2.103%(-0.24)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.0500	11.1800	11.0500	11.1700	-2.103%	22	408	0.000%
2026-08-26	11.4100	11.4100	11.4000	11.4100	-4.118%	68	408	-2.103%
2026-08-25	11.9000	11.9000	11.9000	11.9000	-0.751%	8	365	-6.134%
2026-08-21	12.0600	12.1900	11.9900	11.9900	-5.739%	3	357	-6.839%
2026-08-20	12.7200	12.7200	12.7200	12.7200	-3.636%	1	355	-12.186%
2026-08-19	13.2000	13.2000	13.2000	13.2000	+3.529%	3	354	-15.379%
2026-08-18	12.5400	12.7500	12.5400	12.7500	+4.082%	2	354	-12.392%
2026-08-17	12.2500	12.2500	12.2500	12.2500	+6.061%	1	353	-8.816%
2026-08-14	11.5500	11.5500	11.5500	11.5500	-6.478%	1	352	-3.290%
2026-08-12	13.0000	13.6000	12.0100	12.3500	-9.722%	24	353	-9.555%
2026-08-11	13.4500	13.7300	13.4500	13.6800	-8.982%	13	333	-18.348%
2026-08-07	15.0300	15.0300	15.0300	15.0300	+1.554%	1	324	-25.682%
2026-08-06	15.7300	15.7300	14.8000	14.8000	+0.680%	4	325	-24.527%
2026-08-04	14.6000	14.7000	14.6000	14.7000	-6.667%	2	324	-24.014%
2026-08-03	16.2400	16.4100	15.7500	15.7500	-13.604%	4	324	-29.079%
2026-07-31	18.1300	18.3800	18.1300	18.2300	-6.417%	3	324	-38.727%
2026-07-30	19.9000	19.9000	19.4800	19.4800	-9.395%	3	325	-42.659%
2026-07-29	21.5000	21.5000	21.5000	21.5000	+4.725%	1	326	-48.047%
2026-07-28	21.4300	21.4300	20.3500	20.5300	-1.535%	6	326	-45.592%
2026-07-27	21.0500	21.0500	20.8000	20.8500	-6.711%	17	327	-46.427%
2026-07-24	21.6500	22.3500	21.6500	22.3500	+6.429%	2	318	-50.022%
2026-07-23	20.4000	21.0000	20.4000	21.0000	+7.198%	5	318	-46.810%
2026-07-22	19.5900	19.5900	19.5900	19.5900	+3.926%	7	318	-42.981%
2026-07-21	18.5500	18.8500	18.5500	18.8500	-6.032%	10	318	-40.743%
2026-07-20	18.7200	20.0600	18.7200	20.0600	+7.215%	8	326	-44.317%
2026-07-17	18.7900	18.7900	18.7100	18.7100	+0.161%	6	325	-40.299%
2026-07-16	18.0900	18.6800	18.0900	18.6800	+11.990%	4	325	-40.203%
2026-07-15	17.0000	17.0000	16.6800	16.6800	-2.910%	14	324	-33.034%
2026-07-14	17.1500	17.1800	16.7900	17.1800	+1.597%	7	311	-34.983%
2026-07-13	16.5500	16.9100	16.5000	16.9100	+20.786%	4	311	-33.944%
2026-07-10	14.0000	14.0000	14.0000	14.0000	-8.016%	1	310	-20.214%
2026-07-08	15.1500	15.2200	15.1500	15.2200	+2.907%	84	310	-26.610%
2026-07-07	14.1700	15.0600	14.1700	14.7900	+3.935%	11	231	-24.476%
2026-07-06	14.2800	14.3000	13.9000	14.2300	-3.591%	35	225	-21.504%
2026-07-02	13.4000	14.7600	13.4000	14.7600	+9.333%	13	214	-24.322%
2026-07-01	13.7800	13.7800	13.5000	13.5000	+1.351%	6	214	-17.259%
2026-06-30	12.9300	13.5500	12.9300	13.3200	+0.909%	11	217	-16.141%
2026-06-29	12.0500	13.4300	12.0500	13.2000	+5.179%	29	214	-15.379%
2026-06-26	12.4500	12.5500	12.4500	12.5500	+4.583%	14	226	-10.996%
2026-06-25	11.3800	12.3000	11.3800	12.0000	+8.794%	37	226	-6.917%
2026-06-24	11.1000	11.5700	10.8500	11.0300	+25.341%	36	197	+1.269%
2026-06-12	8.7500	8.8000	8.6500	8.8000	-4.659%	3	225	+26.932%
2026-06-11	10.3800	10.3800	8.8400	9.2300	+24.059%	114	225	+21.018%
2026-06-10	7.2500	7.4400	7.0700	7.4400	+21.967%	16	159	+50.134%
2026-06-05	6.1000	6.1000	6.1000	6.1000	-4.688%	2	158	+83.115%
2026-06-04	6.4000	6.4000	6.4000	6.4000	+0.787%	1	156	+74.531%
2026-06-02	6.3500	6.3500	6.3000	6.3500	-11.189%	44	156	+75.906%
2026-05-28	7.1500	7.1500	7.1500	7.1500	-12.592%	1	119	+56.224%
2026-05-27	8.1800	8.1800	8.1800	8.1800	+0.988%	5	120	+36.553%
2026-05-26	8.1000	8.1000	8.1000	8.1000	-0.857%	1	115	+37.901%
2026-05-22	8.0500	8.1700	8.0500	8.1700	-5.658%	41	116	+36.720%
2026-05-20	8.6600	8.6600	8.6600	8.6600	-3.778%	2	156	+28.984%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+4.046%	1	155	+24.111%
2026-05-18	8.6500	8.6500	8.6500	8.6500	+5.488%	1	155	+29.133%
2026-05-11	8.2000	8.2000	8.2000	8.2000	-6.712%	25	155	+36.220%
2026-05-08	8.7900	8.7900	8.7900	8.7900	-2.658%	1	180	+27.076%
2026-05-05	9.0200	9.0300	9.0200	9.0300	-5.147%	40	181	+23.699%
2026-05-04	9.5200	9.5200	9.5200	9.5200	-1.142%	1	160	+17.332%
2026-05-01	9.6300	9.6300	9.6300	9.6300	-15.895%	1	160	+15.992%
2026-04-30	11.4500	11.4500	11.4500	11.4500	+24.457%	1	160	-2.445%
2026-04-17	9.2000	9.2000	9.2000	9.2000	-18.512%	1	159	+21.413%
2026-04-14	11.2000	11.2900	11.2000	11.2900	-10.040%	54	159	-1.063%
2026-04-13	12.5500	12.5500	12.5500	12.5500	-11.119%	2	168	-10.996%
2026-04-10	14.1200	14.1200	14.1200	14.1200	+2.097%	1	166	-20.892%
2026-04-09	13.8300	13.8300	13.8300	13.8300	-6.869%	1	166	-19.234%
2026-03-30	14.8500	14.8500	14.8500	14.8500	+7.531%	1	166	-24.781%
2026-03-26	13.8100	13.8100	13.8100	13.8100	+8.314%	1	166	-19.117%
2026-03-23	12.7500	12.7500	12.7500	12.7500	+4.508%	4	165	-12.392%
2026-03-13	12.2000	12.2000	12.2000	12.2000	+14.232%	3	161	-8.443%
2026-03-11	11.0200	11.0200	10.6800	10.6800	-22.609%	2	161	+4.588%
2026-03-10	13.8000	13.8000	13.8000	13.8000	-4.762%	1	162	-19.058%
2026-03-09	14.4900	14.4900	14.4900	14.4900	-6.092%	1	162	-22.912%
2026-02-24	15.4100	15.4300	15.4100	15.4300	+11.569%	2	161	-27.609%
2026-02-20	13.9000	13.9000	13.8300	13.8300	+5.653%	14	161	-19.234%
2026-02-19	13.0900	13.0900	13.0900	13.0900	-5.487%	6	170	-14.668%
2026-02-17	13.1000	13.9000	13.1000	13.8500	+1.838%	20	173	-19.350%
2026-02-12	13.6000	13.6000	13.6000	13.6000	+2.642%	1	161	-17.868%
2026-02-11	13.2500	13.3200	13.2000	13.2500	+3.516%	6	161	-15.698%
2026-02-04	12.8000	12.8000	12.8000	12.8000	+13.274%	1	159	-12.734%
2026-01-30	11.3000	11.3000	11.3000	11.3000	+13.000%	12	158	-1.150%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+12.994%	1	158	+11.700%
2026-01-20	8.7500	8.8500	8.7500	8.8500	+10.625%	14	157	+26.215%
2026-01-16	8.0000	8.0000	8.0000	8.0000	+4.031%	1	148	+39.625%
2026-01-15	7.6900	7.6900	7.6900	7.6900	+10.967%	1	148	+45.254%
2026-01-12	6.9100	6.9300	6.9100	6.9300	-6.729%	2	147	+61.183%
2026-01-09	7.4300	7.4300	7.4300	7.4300	+0.270%	1	146	+50.336%
2026-01-06	7.4100	7.4100	7.4100	7.4100	+2.917%	1	145	+50.742%
2026-01-02	7.2000	7.2000	7.2000	7.2000	+1.408%	1	144	+55.139%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-5.960%	1	144	+57.324%
2025-12-29	7.5500	7.5500	7.5500	7.5500	+5.742%	1	144	+47.947%
2025-12-26	7.7500	7.7500	7.1400	7.1400	-22.811%	14	144	+56.443%
2025-12-18	8.9500	9.2500	8.9500	9.2500	+1.648%	36	132	+20.757%
2025-12-17	8.9700	9.1500	8.8000	9.1000	+10.976%	7	101	+22.747%
2025-12-16	8.2000	8.2000	8.2000	8.2000	+1.235%	1	98	+36.220%
2025-12-12	8.0500	8.1000	8.0500	8.1000	+8.725%	2	97	+37.901%
2025-12-11	8.0000	8.1000	7.4500	7.4500	+17.323%	4	95	+49.933%
2025-12-10	6.3500	6.4500	6.3000	6.3500	-5.224%	71	92	+75.906%
2025-12-08	6.7500	6.7500	6.7000	6.7000	-17.079%	23	27	+66.716%
2025-12-01	8.0500	8.0800	8.0500	8.0800	-3.810%	2	4	+38.243%
2025-11-28	8.4000	8.4000	8.4000	8.4000	+7.417%	1	4	+32.976%
2025-11-26	7.6800	7.8200	7.6800	7.8200	-6.905%	2	2	+42.839%
2025-11-25	8.4000	8.4000	8.4000	8.4000	0.000%	2	0	+32.976%