Dark

ORCL20270917P150
ORCL Sep 17 2027 150.00 Put (ORCL270917P00150000)
option OPRA

EOD

Aug 27, 2026

33.80-7.524%(-2.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	33.2600	33.8000	33.2600	33.8000	-7.524%	2	1,292	0.000%
2026-08-25	36.5500	36.5500	36.5500	36.5500	-2.116%	1	1,291	-7.524%
2026-08-24	37.3400	37.3400	37.3400	37.3400	+4.741%	1	1,291	-9.480%
2026-08-21	35.8000	35.8000	35.6500	35.6500	-10.427%	3	1,291	-5.189%
2026-08-19	39.4000	39.8000	39.4000	39.8000	+9.341%	32	1,290	-15.075%
2026-08-17	36.4000	36.4000	36.4000	36.4000	+8.559%	3	1,290	-7.143%
2026-08-13	33.5300	33.5300	33.5300	33.5300	-5.549%	1	1,291	+0.805%
2026-08-12	36.2000	36.2000	34.9700	35.5000	-6.971%	11	1,292	-4.789%
2026-08-11	36.9000	38.1600	36.9000	38.1600	-0.806%	3	1,284	-11.426%
2026-08-10	38.0500	38.4700	38.0500	38.4700	-5.083%	2	1,283	-12.139%
2026-08-07	40.5300	40.5300	40.5300	40.5300	+0.696%	1	1,281	-16.605%
2026-08-06	40.2500	40.3000	40.2500	40.2500	+0.249%	18	1,282	-16.025%
2026-08-05	40.1500	40.1500	40.1500	40.1500	+0.753%	40	1,272	-15.816%
2026-08-04	40.4800	40.4800	39.8100	39.8500	-6.477%	3	1,239	-15.182%
2026-08-03	43.3000	43.3000	42.6100	42.6100	-9.225%	2	1,236	-20.676%
2026-07-31	46.9400	46.9400	46.9400	46.9400	-7.050%	1	1,235	-27.993%
2026-07-28	50.9200	50.9200	50.5000	50.5000	-1.751%	2	1,234	-33.069%
2026-07-27	50.5200	51.4000	50.5200	51.4000	-0.388%	20	1,234	-34.241%
2026-07-24	51.6000	51.6000	51.6000	51.6000	+5.846%	1	1,232	-34.496%
2026-07-22	47.7500	48.7500	47.7500	48.7500	-2.753%	21	1,231	-30.667%
2026-07-20	50.1300	50.1300	50.1300	50.1300	+13.493%	1	1,230	-32.575%
2026-07-15	44.9000	44.9000	44.1700	44.1700	-3.643%	34	1,229	-23.477%
2026-07-14	45.0100	46.3100	44.9900	45.8400	+4.610%	35	1,257	-26.265%
2026-07-13	42.0000	43.8200	42.0000	43.8200	+9.577%	24	1,224	-22.866%
2026-07-10	39.9900	39.9900	39.9900	39.9900	+1.087%	1	1,202	-15.479%
2026-07-09	39.5600	39.5600	39.5600	39.5600	-3.747%	1	1,202	-14.560%
2026-07-07	40.5000	41.1000	40.5000	41.1000	+1.935%	14	1,202	-17.762%
2026-07-02	40.3200	40.3200	40.3200	40.3200	+6.950%	1	1,205	-16.171%
2026-07-01	38.1600	38.1600	37.7000	37.7000	+1.892%	2	1,205	-10.345%
2026-06-29	37.0700	37.0700	37.0000	37.0000	+2.493%	4	1,204	-8.649%
2026-06-26	36.1000	36.1000	36.1000	36.1000	+2.732%	1	1,200	-6.371%
2026-06-25	33.3600	35.3500	33.3600	35.1400	+3.964%	7	1,199	-3.813%
2026-06-24	31.0700	33.8500	31.0700	33.8000	+12.855%	301	1,203	0.000%
2026-06-23	27.8000	29.9500	27.8000	29.9500	+9.506%	2	1,137	+12.855%
2026-06-22	27.1400	27.3500	27.1400	27.3500	+10.953%	6	1,136	+23.583%
2026-06-18	25.2500	25.2500	24.6500	24.6500	+2.580%	350	816	+37.120%
2026-06-15	24.0300	24.0300	24.0300	24.0300	-11.000%	1	816	+40.658%
2026-06-11	27.0000	28.3100	27.0000	27.0000	+18.421%	6	816	+25.185%
2026-06-10	22.8000	22.8000	22.8000	22.8000	+26.316%	1	815	+48.246%
2026-06-02	18.7000	18.7300	17.8500	18.0500	-2.432%	134	815	+87.258%
2026-06-01	18.7300	19.2500	18.2000	18.5000	-9.800%	45	723	+82.703%
2026-05-29	20.4000	20.5100	20.4000	20.5100	-7.613%	2	724	+64.798%
2026-05-28	22.2000	22.2000	22.2000	22.2000	-8.454%	4	724	+52.252%
2026-05-27	24.7700	24.7700	24.2500	24.2500	+0.289%	5	727	+39.381%
2026-05-22	24.1800	24.1800	24.1800	24.1800	-4.953%	1	726	+39.785%
2026-05-20	25.4400	25.4400	25.4400	25.4400	-3.086%	3	725	+32.862%
2026-05-19	26.3700	26.3700	26.0700	26.2500	+3.550%	45	681	+28.762%
2026-05-14	25.3500	25.3500	25.3500	25.3500	+4.882%	1	681	+33.333%
2026-05-07	24.0000	24.1700	24.0000	24.1700	-7.252%	3	680	+39.843%
2026-05-05	26.4000	26.4000	26.0600	26.0600	-3.374%	4	678	+29.701%
2026-05-04	26.9700	26.9700	26.9700	26.9700	-6.159%	1	678	+25.324%
2026-05-01	28.7400	28.7400	28.7400	28.7400	-8.325%	1	678	+17.606%
2026-04-29	31.2100	31.3500	31.2100	31.3500	+8.103%	2	678	+7.815%
2026-04-27	29.0000	29.0000	29.0000	29.0000	+15.308%	1	679	+16.552%
2026-04-22	25.1500	25.1500	25.1500	25.1500	-1.373%	1	678	+34.394%
2026-04-21	25.5000	25.5000	25.5000	25.5000	-4.637%	1	677	+32.549%
2026-04-20	26.7400	26.7400	26.7400	26.7400	-2.051%	3	677	+26.402%
2026-04-16	28.3000	28.3000	27.0000	27.3000	-12.331%	118	680	+23.810%
2026-04-14	30.9500	31.2800	30.9500	31.1400	-7.459%	5	575	+8.542%
2026-04-13	34.0500	34.0500	33.6500	33.6500	-14.268%	3	573	+0.446%
2026-04-09	39.2500	39.2500	39.2500	39.2500	+7.094%	1	571	-13.885%
2026-04-08	36.0000	36.9000	36.0000	36.6500	-4.929%	7	571	-7.776%
2026-04-07	38.5500	38.5500	38.5500	38.5500	+18.615%	7	565	-12.322%
2026-03-17	32.5000	32.5000	32.5000	32.5000	-3.704%	1	558	+4.000%
2026-03-13	33.7500	33.7500	33.7500	33.7500	+13.065%	1	557	+0.148%
2026-03-11	30.0000	30.0000	29.8500	29.8500	-17.927%	4	556	+13.233%
2026-03-10	36.3700	36.3700	36.3700	36.3700	+0.193%	5	559	-7.066%
2026-03-05	36.2500	36.3000	36.2500	36.3000	+0.138%	11	555	-6.887%
2026-03-04	36.3500	36.3500	36.2500	36.2500	-7.878%	5	556	-6.759%
2026-02-27	39.5000	39.5200	39.3500	39.3500	+0.897%	18	559	-14.104%
2026-02-26	39.0000	39.0000	39.0000	39.0000	-6.227%	10	549	-13.333%
2026-02-24	41.5900	41.5900	41.5900	41.5900	+11.501%	3	549	-18.730%
2026-02-20	37.3000	37.3000	37.3000	37.3000	+7.338%	1	546	-9.383%
2026-02-11	35.7000	35.7000	34.7500	34.7500	-15.758%	2	546	-2.734%
2026-02-06	39.9100	41.2500	39.9100	41.2500	-0.048%	5	545	-18.061%
2026-02-05	40.6900	41.2700	40.6900	41.2700	+8.263%	101	541	-18.100%
2026-02-04	38.1200	38.1200	38.1200	38.1200	+6.928%	1	613	-11.333%
2026-02-03	36.0300	36.0300	35.6500	35.6500	+36.642%	4	613	-5.189%
2026-01-26	26.0900	26.0900	26.0900	26.0900	-5.982%	1	611	+29.552%
2026-01-23	27.7500	27.7500	27.7500	27.7500	+8.145%	1	611	+21.802%
2026-01-20	25.6600	25.6600	25.6600	25.6600	+10.699%	1	610	+31.723%
2026-01-14	23.1900	23.1900	23.1800	23.1800	+0.346%	2	609	+45.815%
2026-01-07	23.1500	23.1500	23.1000	23.1000	-1.911%	2	609	+46.320%
2025-12-19	23.5500	23.5500	23.5500	23.5500	-12.519%	1	609	+43.524%
2025-12-17	26.8600	26.9200	26.8600	26.9200	+9.431%	4	608	+25.557%
2025-12-16	24.6000	24.6000	24.6000	24.6000	-4.280%	100	604	+37.398%
2025-12-15	26.5000	26.7000	25.7000	25.7000	+13.918%	4	504	+31.518%
2025-12-11	24.0000	24.0000	22.1000	22.5600	+15.692%	71	502	+49.823%
2025-12-10	19.5000	19.5000	19.5000	19.5000	-4.412%	10	435	+73.333%
2025-12-04	20.7500	20.7500	20.4000	20.4000	-7.315%	4	445	+65.686%
2025-12-02	22.0100	22.0100	22.0100	22.0100	-5.293%	10	441	+53.567%
2025-12-01	23.2400	23.2400	23.2400	23.2400	-8.540%	1	431	+45.439%
2025-11-25	25.4100	25.4100	25.4100	25.4100	0.000%	430	430	+33.018%