Dark

ORCL20260918P100
ORCL Sep 18 2026 100.00 Put (ORCL260918P00100000)
option OPRA

EOD

Aug 27, 2026

0.1800-33.333%(-0.0900)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1800	0.2300	0.1700	0.1800	-33.333%	173	6,139	0.000%
2026-08-26	0.2600	0.2700	0.2200	0.2700	-20.588%	1,150	6,147	-33.333%
2026-08-25	0.4200	0.4200	0.2700	0.3400	-32.000%	186	5,581	-47.059%
2026-08-24	0.4000	0.5000	0.3600	0.5000	+42.857%	87	5,501	-64.000%
2026-08-21	0.3800	0.4100	0.3200	0.3500	-27.083%	40	5,548	-48.571%
2026-08-20	0.4400	0.5000	0.4400	0.4800	+4.348%	89	5,537	-62.500%
2026-08-19	0.4700	0.6700	0.4000	0.4600	-4.167%	29	5,475	-60.870%
2026-08-18	0.5500	0.5500	0.4200	0.4800	+17.073%	67	5,465	-62.500%
2026-08-17	0.4600	0.4600	0.3500	0.4100	-2.381%	191	5,443	-56.098%
2026-08-14	0.3300	0.4500	0.3000	0.4200	+20.000%	174	5,498	-57.143%
2026-08-13	0.3600	0.4300	0.3100	0.3500	-27.083%	265	5,498	-48.571%
2026-08-12	0.5500	0.5600	0.4100	0.4800	-26.154%	345	5,528	-62.500%
2026-08-11	0.7000	0.8900	0.6200	0.6500	+1.563%	353	5,539	-72.308%
2026-08-10	0.8400	0.8600	0.6400	0.6400	-31.183%	169	5,513	-71.875%
2026-08-07	1.0000	1.1900	0.8900	0.9300	-20.513%	1,574	5,522	-80.645%
2026-08-06	1.3100	1.3100	1.1000	1.1700	-3.306%	138	4,697	-84.615%
2026-08-05	1.4800	1.4900	1.1800	1.2100	-5.469%	322	4,661	-85.124%
2026-08-04	1.7400	1.7700	1.2400	1.2800	-26.857%	1,044	4,557	-85.938%
2026-08-03	2.7000	2.7000	1.7500	1.7500	-39.655%	523	4,819	-89.714%
2026-07-31	3.1500	3.5600	2.8600	2.9000	-17.143%	380	4,875	-93.793%
2026-07-30	4.2000	4.2800	3.4900	3.5000	-34.457%	488	4,888	-94.857%
2026-07-29	4.7000	5.7000	4.5500	5.3400	+14.103%	645	4,839	-96.629%
2026-07-28	5.7000	6.2000	4.4000	4.6800	-3.505%	877	4,911	-96.154%
2026-07-27	5.7100	5.7100	4.5000	4.8500	-23.138%	594	4,672	-96.289%
2026-07-24	4.8000	6.3100	4.8000	6.3100	+15.993%	617	4,395	-97.147%
2026-07-23	4.7000	5.4500	4.3000	5.4400	+31.084%	1,118	4,284	-96.691%
2026-07-22	3.9900	4.2500	3.7000	4.1500	+6.410%	88	3,856	-95.663%
2026-07-21	4.3900	4.3900	3.8200	3.9000	-22.000%	369	3,844	-95.385%
2026-07-20	4.2200	5.0600	4.0000	5.0000	+24.688%	402	3,778	-96.400%
2026-07-17	4.3100	4.5000	3.6500	4.0100	-4.524%	372	3,529	-95.511%
2026-07-16	3.2500	4.2500	3.2500	4.2000	+39.073%	242	3,390	-95.714%
2026-07-15	3.3600	3.4200	2.8500	3.0200	-17.486%	86	3,292	-94.040%
2026-07-14	3.3000	3.6600	3.2500	3.6600	+13.313%	1,062	3,289	-95.082%
2026-07-13	2.2200	3.3000	2.2200	3.2300	+46.818%	244	2,538	-94.427%
2026-07-10	2.2400	2.2900	2.0900	2.2000	0.000%	40	2,394	-91.818%
2026-07-09	2.1300	2.2000	2.0500	2.2000	-15.709%	34	2,388	-91.818%
2026-07-08	2.6100	2.7400	2.4800	2.6100	+0.385%	73	2,394	-93.103%
2026-07-07	2.7500	2.7500	2.4300	2.6000	+20.370%	48	2,350	-93.077%
2026-07-06	2.1600	2.4200	2.0600	2.1600	-19.403%	245	2,344	-91.667%
2026-07-02	2.0000	2.6900	1.9600	2.6800	+29.469%	67	2,100	-93.284%
2026-07-01	2.0500	2.1100	2.0500	2.0700	-3.721%	167	2,100	-91.304%
2026-06-30	1.8000	2.1500	1.8000	2.1500	+10.256%	78	1,999	-91.628%
2026-06-29	1.6500	2.0000	1.6500	1.9500	+5.405%	10	1,979	-90.769%
2026-06-26	1.7100	1.8500	1.7000	1.8500	+6.322%	36	1,970	-90.270%
2026-06-25	1.5800	1.7900	1.5800	1.7400	+10.828%	190	1,965	-89.655%
2026-06-24	1.0100	1.5700	1.0100	1.5700	+76.404%	82	1,948	-88.535%
2026-06-23	0.8700	0.8900	0.8500	0.8900	+36.923%	29	1,928	-79.775%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+16.071%	25	1,927	-72.308%
2026-06-18	0.5600	0.5600	0.5600	0.5600	-15.152%	1	1,906	-67.857%
2026-06-16	0.6600	0.6600	0.6200	0.6600	+20.000%	5	1,906	-72.727%
2026-06-15	0.6400	0.7200	0.5500	0.5500	-17.910%	62	1,926	-67.273%
2026-06-12	0.8600	0.8600	0.6700	0.6700	-15.190%	11	1,926	-73.134%
2026-06-11	0.8400	0.9700	0.7800	0.7900	-1.250%	61	1,926	-77.215%
2026-06-10	0.7500	0.8000	0.6300	0.8000	-2.439%	79	1,920	-77.500%
2026-06-09	0.6900	0.8200	0.6900	0.8200	+1.235%	4	1,862	-78.049%
2026-06-08	0.6600	0.8100	0.6600	0.8100	+2.532%	27	1,865	-77.778%
2026-06-05	0.5000	0.8000	0.5000	0.7900	+97.500%	15	1,871	-77.215%
2026-06-04	0.5400	0.5600	0.4000	0.4000	-23.077%	75	1,873	-55.000%
2026-06-03	0.6000	0.6000	0.5200	0.5200	-1.887%	2	1,888	-65.385%
2026-06-02	0.7600	0.7600	0.3700	0.5300	0.000%	20	1,888	-66.038%
2026-06-01	0.5700	0.6500	0.5300	0.5300	-14.516%	208	1,894	-66.038%
2026-05-29	0.6100	0.6300	0.5000	0.6200	-16.216%	21	1,842	-70.968%
2026-05-28	0.7400	0.7400	0.7400	0.7400	-17.778%	2	1,846	-75.676%
2026-05-27	1.1000	1.1000	0.7100	0.9000	-5.263%	92	1,846	-80.000%
2026-05-26	1.0600	1.0700	0.9200	0.9500	-1.042%	30	1,847	-81.053%
2026-05-22	0.9700	0.9700	0.9500	0.9600	-14.286%	56	1,858	-81.250%
2026-05-21	1.1300	1.1500	1.0900	1.1200	+0.901%	19	1,859	-83.929%
2026-05-20	1.4000	1.4000	1.1100	1.1100	-19.565%	3	1,859	-83.784%
2026-05-19	1.3500	1.3800	1.3500	1.3800	-2.817%	4	1,873	-86.957%
2026-05-18	1.3800	1.4200	1.3600	1.4200	+9.231%	21	1,873	-87.324%
2026-05-15	1.3700	1.3700	1.3000	1.3000	+8.333%	194	1,873	-86.154%
2026-05-14	1.1700	1.2000	1.1700	1.2000	-6.250%	25	1,783	-85.000%
2026-05-13	1.3300	1.3700	1.2400	1.2800	-11.724%	24	1,783	-85.938%
2026-05-12	1.4000	1.4500	1.3900	1.4500	+9.848%	5	1,783	-87.586%
2026-05-11	1.3600	1.3800	1.3200	1.3200	-8.966%	61	1,783	-86.364%
2026-05-08	1.4400	1.4600	1.4400	1.4500	+0.694%	41	1,740	-87.586%
2026-05-07	1.4500	1.4500	1.4000	1.4400	-17.714%	46	1,740	-87.500%
2026-05-06	1.5800	1.7500	1.5800	1.7500	0.000%	3	1,740	-89.714%
2026-05-05	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,740	-89.714%
2026-05-04	1.8900	1.8900	1.6900	1.7500	-19.355%	297	1,740	-89.714%
2026-05-01	2.2400	2.3000	2.0300	2.1700	-23.050%	7	1,604	-91.705%
2026-04-30	2.8200	2.8200	2.8200	2.8200	+1.439%	1	1,604	-93.617%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+9.020%	1	1,604	-93.525%
2026-04-28	2.4500	2.5500	2.4500	2.5500	+28.788%	3	1,604	-92.941%
2026-04-27	2.0500	2.2500	1.9800	1.9800	0.000%	16	1,606	-90.909%
2026-04-24	2.0000	2.0600	1.9700	1.9800	+8.791%	15	1,600	-90.909%
2026-04-23	1.8500	1.8500	1.8200	1.8200	+16.667%	2	1,599	-90.110%
2026-04-22	1.9400	1.9400	1.5000	1.5600	-8.235%	7	1,599	-88.462%
2026-04-21	1.6800	1.7300	1.5900	1.7000	-15.000%	27	1,612	-89.412%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+4.712%	1	1,612	-91.000%
2026-04-17	1.7000	1.9500	1.6900	1.9100	-2.051%	22	1,612	-90.576%
2026-04-16	2.1300	2.2000	1.9500	1.9500	-24.419%	31	1,620	-90.769%
2026-04-15	2.8300	2.8300	2.4600	2.5800	-15.961%	17	1,617	-93.023%
2026-04-14	3.0000	3.1500	2.8700	3.0700	-17.027%	56	1,624	-94.137%
2026-04-13	4.1500	4.2000	3.6500	3.7000	-33.333%	438	1,650	-95.135%
2026-04-10	5.3000	5.7100	5.3000	5.5500	+0.909%	61	1,437	-96.757%
2026-04-09	4.8400	5.6000	4.8400	5.5000	+19.565%	40	1,427	-96.727%
2026-04-08	4.2000	4.6500	3.9400	4.6000	-14.019%	17	1,410	-96.087%
2026-04-07	5.1600	5.5000	5.1500	5.3500	+8.961%	29	1,414	-96.636%
2026-04-06	4.7900	4.9100	4.7900	4.9100	-1.996%	7	1,411	-96.334%
2026-04-02	5.0100	5.0100	5.0100	5.0100	-0.792%	1	1,410	-96.407%
2026-04-01	4.8500	5.0500	4.8100	5.0500	+3.061%	61	1,410	-96.436%
2026-03-31	6.0200	6.0200	4.8800	4.9000	-24.031%	104	1,375	-96.327%
2026-03-30	6.3000	6.4500	6.0500	6.4500	+5.220%	47	1,308	-97.209%
2026-03-27	6.0000	6.1300	5.8300	6.1300	+7.923%	54	1,329	-97.064%
2026-03-26	5.7000	5.7000	5.4000	5.6800	+9.865%	34	1,324	-96.831%
2026-03-25	5.0000	5.2600	5.0000	5.1700	+3.607%	7	1,320	-96.518%
2026-03-24	4.3500	5.0000	4.3500	4.9900	+18.810%	11	1,320	-96.393%
2026-03-23	4.4300	4.5000	4.2000	4.2000	-19.231%	13	1,315	-95.714%
2026-03-20	4.7200	5.2000	4.6000	5.2000	+20.930%	198	1,305	-96.538%
2026-03-19	4.3200	4.4000	4.2700	4.3000	+1.176%	321	1,150	-95.814%
2026-03-18	4.2100	4.3500	4.1000	4.2500	+4.167%	555	1,245	-95.765%
2026-03-17	4.1700	4.1700	4.0800	4.0800	-4.000%	2	1,301	-95.588%
2026-03-16	4.2700	4.5500	4.2500	4.2500	-10.526%	53	1,302	-95.765%
2026-03-13	4.3000	4.7700	4.3000	4.7500	+11.765%	186	1,302	-96.211%
2026-03-12	3.9500	4.2500	3.9000	4.2500	+6.250%	56	1,182	-95.765%
2026-03-11	4.0100	4.0200	3.4200	4.0000	-29.453%	89	1,180	-95.500%
2026-03-10	5.4500	5.6700	5.4500	5.6700	-11.682%	6	1,202	-96.825%
2026-03-09	6.7000	6.7000	6.4200	6.4200	+17.582%	41	1,203	-97.196%
2026-03-06	5.4600	5.4600	5.4600	5.4600	-16.641%	1	1,196	-96.703%
2026-03-03	7.3000	7.3000	6.5000	6.5500	+2.344%	13	1,196	-97.252%
2026-03-02	7.3000	7.3000	6.3500	6.4000	-11.111%	336	1,194	-97.188%
2026-02-27	7.2500	7.3000	7.2000	7.2000	+6.667%	5	1,236	-97.500%
2026-02-26	6.3000	6.9400	6.1500	6.7500	+1.504%	48	1,236	-97.333%
2026-02-25	6.5000	6.7500	6.5000	6.6500	-6.338%	4	1,268	-97.293%
2026-02-24	7.2000	7.2100	7.0000	7.1000	-11.250%	48	1,268	-97.465%
2026-02-23	7.8000	8.0000	7.8000	8.0000	+33.333%	7	1,233	-97.750%
2026-02-20	6.1500	6.1500	5.8000	6.0000	+5.263%	307	1,231	-97.000%
2026-02-19	5.4600	5.7000	5.4600	5.7000	-0.175%	3	1,275	-96.842%
2026-02-18	5.4000	5.7100	5.4000	5.7100	-3.220%	13	1,275	-96.848%
2026-02-17	5.7000	5.9000	5.7000	5.9000	+7.273%	4	1,273	-96.949%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-3.509%	2	1,270	-96.727%
2026-02-12	5.7500	5.7500	5.7000	5.7000	+0.885%	3	1,270	-96.842%
2026-02-11	5.4000	5.6500	5.4000	5.6500	+6.805%	15	1,269	-96.814%
2026-02-10	5.3000	5.3000	5.1500	5.2900	-5.536%	16	1,275	-96.597%
2026-02-09	6.2200	6.2200	5.6000	5.6000	-26.316%	50	1,278	-96.786%
2026-02-06	8.2500	8.2500	7.5500	7.6000	-10.588%	142	1,280	-97.632%
2026-02-05	6.8000	8.5000	6.7000	8.5000	+31.783%	39	1,244	-97.882%
2026-02-04	6.2600	7.1000	6.2000	6.4500	+13.357%	57	1,233	-97.209%
2026-02-03	5.0000	5.9400	5.0000	5.6900	+25.330%	50	1,206	-96.837%
2026-02-02	4.3000	4.5400	4.0000	4.5400	+3.182%	33	1,160	-96.035%
2026-01-30	4.1900	4.4200	4.1900	4.4000	0.000%	25	1,166	-95.909%
2026-01-29	4.3500	4.7000	4.3500	4.4000	+23.944%	304	1,152	-95.909%
2026-01-28	3.5500	3.5500	3.5500	3.5500	+10.248%	2	969	-94.930%
2026-01-27	3.2200	3.2200	3.2200	3.2200	+5.574%	1	969	-94.410%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-12.857%	1	968	-94.098%
2026-01-23	3.4900	3.5000	3.4900	3.5000	+12.903%	3	968	-94.857%
2026-01-22	3.3000	3.3000	3.1000	3.1000	-10.145%	26	965	-94.194%
2026-01-21	3.4500	3.6000	3.4400	3.4500	+15.385%	15	957	-94.783%
2026-01-20	2.8600	3.0000	2.8600	2.9900	+23.554%	12	949	-93.980%
2026-01-14	2.3000	2.4200	2.3000	2.4200	+24.103%	2	939	-92.562%
2026-01-13	1.9500	1.9500	1.9500	1.9500	-22.000%	10	938	-90.769%
2026-01-08	2.5000	2.5000	2.5000	2.5000	+16.822%	50	928	-92.800%
2025-12-30	2.2000	2.2000	2.1300	2.1400	-6.957%	118	928	-91.589%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-2.128%	48	870	-92.174%
2025-12-23	2.3400	2.3500	2.3400	2.3500	+1.293%	6	822	-92.340%
2025-12-22	2.4000	2.4100	2.3200	2.3200	-6.827%	22	822	-92.241%
2025-12-19	2.5500	2.5500	2.4900	2.4900	-23.385%	39	821	-92.771%
2025-12-17	3.2000	3.2500	3.2000	3.2500	+20.818%	12	825	-94.462%
2025-12-16	2.8500	2.8500	2.6900	2.6900	-10.033%	3	825	-93.309%
2025-12-12	2.5500	2.9900	2.5500	2.9900	+22.041%	5	823	-93.980%
2025-12-11	2.8100	2.8100	2.4200	2.4500	+21.891%	6	819	-92.653%
2025-12-09	2.0100	2.0100	2.0100	2.0100	-23.864%	1	816	-91.045%
2025-12-02	2.6400	2.6400	2.6400	2.6400	-25.000%	1	816	-93.182%
2025-11-25	3.5200	3.5200	3.5200	3.5200	+6.667%	1	816	-94.886%
2025-11-24	3.2000	3.3000	3.2000	3.3000	-0.901%	18	815	-94.545%
2025-11-21	2.9600	3.5500	2.9600	3.3300	+78.075%	52	804	-94.595%
2025-11-13	1.7700	1.8700	1.7200	1.8700	+16.875%	76	805	-90.374%
2025-11-12	1.3700	1.6200	1.3700	1.6000	+14.286%	3	731	-88.750%
2025-11-10	1.5000	1.5000	1.3800	1.4000	-0.709%	4	730	-87.143%
2025-11-04	1.4000	1.4100	1.4000	1.4100	+48.421%	2	729	-87.234%
2025-10-27	1.0000	1.1000	0.9500	0.9500	-31.655%	16	719	-81.053%
2025-10-20	1.3900	1.3900	1.3900	1.3900	+4.511%	2	719	-87.050%
2025-10-17	1.3300	1.3300	1.3300	1.3300	+2.308%	5	721	-86.466%
2025-09-30	1.2200	1.3500	1.2200	1.3000	+6.557%	705	718	-86.154%
2025-09-26	1.2200	1.2200	1.2200	1.2200	+4.274%	2	13	-85.246%
2025-09-25	1.1700	1.1700	1.1700	1.1700	-41.791%	1	11	-84.615%
2025-09-03	2.0100	2.0100	2.0100	2.0100	+9.836%	3	10	-91.045%
2025-08-20	1.8300	1.8300	1.8300	1.8300	+17.308%	1	10	-90.164%
2025-08-13	1.6000	1.6000	1.5600	1.5600	+1.299%	2	10	-88.462%
2025-07-16	1.5400	1.5400	1.5400	1.5400	-21.429%	5	9	-88.312%
2025-07-01	1.9600	1.9600	1.9600	1.9600	0.000%	4	4	-90.816%