Dark

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

EOD

Jul 1, 2026

2.07-3.721%(-0.08)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0500	2.1100	2.0500	2.0700	-3.721%	167	2,100	0.000%
2026-06-30	1.8000	2.1500	1.8000	2.1500	+10.256%	78	1,999	-3.721%
2026-06-29	1.6500	2.0000	1.6500	1.9500	+5.405%	10	1,979	+6.154%
2026-06-26	1.7100	1.8500	1.7000	1.8500	+6.322%	36	1,970	+11.892%
2026-06-25	1.5800	1.7900	1.5800	1.7400	+10.828%	190	1,965	+18.966%
2026-06-24	1.0100	1.5700	1.0100	1.5700	+76.404%	82	1,948	+31.847%
2026-06-23	0.8700	0.8900	0.8500	0.8900	+36.923%	29	1,928	+132.584%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+16.071%	25	1,927	+218.462%
2026-06-18	0.5600	0.5600	0.5600	0.5600	-15.152%	1	1,906	+269.643%
2026-06-16	0.6600	0.6600	0.6200	0.6600	+20.000%	5	1,906	+213.636%
2026-06-15	0.6400	0.7200	0.5500	0.5500	-17.910%	62	1,926	+276.364%
2026-06-12	0.8600	0.8600	0.6700	0.6700	-15.190%	11	1,926	+208.955%
2026-06-11	0.8400	0.9700	0.7800	0.7900	-1.250%	61	1,926	+162.025%
2026-06-10	0.7500	0.8000	0.6300	0.8000	-2.439%	79	1,920	+158.750%
2026-06-09	0.6900	0.8200	0.6900	0.8200	+1.235%	4	1,862	+152.439%
2026-06-08	0.6600	0.8100	0.6600	0.8100	+2.532%	27	1,865	+155.556%
2026-06-05	0.5000	0.8000	0.5000	0.7900	+97.500%	15	1,871	+162.025%
2026-06-04	0.5400	0.5600	0.4000	0.4000	-23.077%	75	1,873	+417.500%
2026-06-03	0.6000	0.6000	0.5200	0.5200	-1.887%	2	1,888	+298.077%
2026-06-02	0.7600	0.7600	0.3700	0.5300	0.000%	20	1,888	+290.566%
2026-06-01	0.5700	0.6500	0.5300	0.5300	-14.516%	208	1,894	+290.566%
2026-05-29	0.6100	0.6300	0.5000	0.6200	-16.216%	21	1,842	+233.871%
2026-05-28	0.7400	0.7400	0.7400	0.7400	-17.778%	2	1,846	+179.730%
2026-05-27	1.1000	1.1000	0.7100	0.9000	-5.263%	92	1,846	+130.000%
2026-05-26	1.0600	1.0700	0.9200	0.9500	-1.042%	30	1,847	+117.895%
2026-05-22	0.9700	0.9700	0.9500	0.9600	-14.286%	56	1,858	+115.625%
2026-05-21	1.1300	1.1500	1.0900	1.1200	+0.901%	19	1,859	+84.821%
2026-05-20	1.4000	1.4000	1.1100	1.1100	-19.565%	3	1,859	+86.486%
2026-05-19	1.3500	1.3800	1.3500	1.3800	-2.817%	4	1,873	+50.000%
2026-05-18	1.3800	1.4200	1.3600	1.4200	+9.231%	21	1,873	+45.775%
2026-05-15	1.3700	1.3700	1.3000	1.3000	+8.333%	194	1,873	+59.231%
2026-05-14	1.1700	1.2000	1.1700	1.2000	-6.250%	25	1,783	+72.500%
2026-05-13	1.3300	1.3700	1.2400	1.2800	-11.724%	24	1,783	+61.719%
2026-05-12	1.4000	1.4500	1.3900	1.4500	+9.848%	5	1,783	+42.759%
2026-05-11	1.3600	1.3800	1.3200	1.3200	-8.966%	61	1,783	+56.818%
2026-05-08	1.4400	1.4600	1.4400	1.4500	+0.694%	41	1,740	+42.759%
2026-05-07	1.4500	1.4500	1.4000	1.4400	-17.714%	46	1,740	+43.750%
2026-05-06	1.5800	1.7500	1.5800	1.7500	0.000%	3	1,740	+18.286%
2026-05-05	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,740	+18.286%
2026-05-04	1.8900	1.8900	1.6900	1.7500	-19.355%	297	1,740	+18.286%
2026-05-01	2.2400	2.3000	2.0300	2.1700	-23.050%	7	1,604	-4.608%
2026-04-30	2.8200	2.8200	2.8200	2.8200	+1.439%	1	1,604	-26.596%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+9.020%	1	1,604	-25.540%
2026-04-28	2.4500	2.5500	2.4500	2.5500	+28.788%	3	1,604	-18.824%
2026-04-27	2.0500	2.2500	1.9800	1.9800	0.000%	16	1,606	+4.545%
2026-04-24	2.0000	2.0600	1.9700	1.9800	+8.791%	15	1,600	+4.545%
2026-04-23	1.8500	1.8500	1.8200	1.8200	+16.667%	2	1,599	+13.736%
2026-04-22	1.9400	1.9400	1.5000	1.5600	-8.235%	7	1,599	+32.692%
2026-04-21	1.6800	1.7300	1.5900	1.7000	-15.000%	27	1,612	+21.765%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+4.712%	1	1,612	+3.500%
2026-04-17	1.7000	1.9500	1.6900	1.9100	-2.051%	22	1,612	+8.377%
2026-04-16	2.1300	2.2000	1.9500	1.9500	-24.419%	31	1,620	+6.154%
2026-04-15	2.8300	2.8300	2.4600	2.5800	-15.961%	17	1,617	-19.767%
2026-04-14	3.0000	3.1500	2.8700	3.0700	-17.027%	56	1,624	-32.573%
2026-04-13	4.1500	4.2000	3.6500	3.7000	-33.333%	438	1,650	-44.054%
2026-04-10	5.3000	5.7100	5.3000	5.5500	+0.909%	61	1,437	-62.703%
2026-04-09	4.8400	5.6000	4.8400	5.5000	+19.565%	40	1,427	-62.364%
2026-04-08	4.2000	4.6500	3.9400	4.6000	-14.019%	17	1,410	-55.000%
2026-04-07	5.1600	5.5000	5.1500	5.3500	+8.961%	29	1,414	-61.308%
2026-04-06	4.7900	4.9100	4.7900	4.9100	-1.996%	7	1,411	-57.841%
2026-04-02	5.0100	5.0100	5.0100	5.0100	-0.792%	1	1,410	-58.683%
2026-04-01	4.8500	5.0500	4.8100	5.0500	+3.061%	61	1,410	-59.010%
2026-03-31	6.0200	6.0200	4.8800	4.9000	-24.031%	104	1,375	-57.755%
2026-03-30	6.3000	6.4500	6.0500	6.4500	+5.220%	47	1,308	-67.907%
2026-03-27	6.0000	6.1300	5.8300	6.1300	+7.923%	54	1,329	-66.232%
2026-03-26	5.7000	5.7000	5.4000	5.6800	+9.865%	34	1,324	-63.556%
2026-03-25	5.0000	5.2600	5.0000	5.1700	+3.607%	7	1,320	-59.961%
2026-03-24	4.3500	5.0000	4.3500	4.9900	+18.810%	11	1,320	-58.517%
2026-03-23	4.4300	4.5000	4.2000	4.2000	-19.231%	13	1,315	-50.714%
2026-03-20	4.7200	5.2000	4.6000	5.2000	+20.930%	198	1,305	-60.192%
2026-03-19	4.3200	4.4000	4.2700	4.3000	+1.176%	321	1,150	-51.860%
2026-03-18	4.2100	4.3500	4.1000	4.2500	+4.167%	555	1,245	-51.294%
2026-03-17	4.1700	4.1700	4.0800	4.0800	-4.000%	2	1,301	-49.265%
2026-03-16	4.2700	4.5500	4.2500	4.2500	-10.526%	53	1,302	-51.294%
2026-03-13	4.3000	4.7700	4.3000	4.7500	+11.765%	186	1,302	-56.421%
2026-03-12	3.9500	4.2500	3.9000	4.2500	+6.250%	56	1,182	-51.294%
2026-03-11	4.0100	4.0200	3.4200	4.0000	-29.453%	89	1,180	-48.250%
2026-03-10	5.4500	5.6700	5.4500	5.6700	-11.682%	6	1,202	-63.492%
2026-03-09	6.7000	6.7000	6.4200	6.4200	+17.582%	41	1,203	-67.757%
2026-03-06	5.4600	5.4600	5.4600	5.4600	-16.641%	1	1,196	-62.088%
2026-03-03	7.3000	7.3000	6.5000	6.5500	+2.344%	13	1,196	-68.397%
2026-03-02	7.3000	7.3000	6.3500	6.4000	-11.111%	336	1,194	-67.656%
2026-02-27	7.2500	7.3000	7.2000	7.2000	+6.667%	5	1,236	-71.250%
2026-02-26	6.3000	6.9400	6.1500	6.7500	+1.504%	48	1,236	-69.333%
2026-02-25	6.5000	6.7500	6.5000	6.6500	-6.338%	4	1,268	-68.872%
2026-02-24	7.2000	7.2100	7.0000	7.1000	-11.250%	48	1,268	-70.845%
2026-02-23	7.8000	8.0000	7.8000	8.0000	+33.333%	7	1,233	-74.125%
2026-02-20	6.1500	6.1500	5.8000	6.0000	+5.263%	307	1,231	-65.500%
2026-02-19	5.4600	5.7000	5.4600	5.7000	-0.175%	3	1,275	-63.684%
2026-02-18	5.4000	5.7100	5.4000	5.7100	-3.220%	13	1,275	-63.748%
2026-02-17	5.7000	5.9000	5.7000	5.9000	+7.273%	4	1,273	-64.915%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-3.509%	2	1,270	-62.364%
2026-02-12	5.7500	5.7500	5.7000	5.7000	+0.885%	3	1,270	-63.684%
2026-02-11	5.4000	5.6500	5.4000	5.6500	+6.805%	15	1,269	-63.363%
2026-02-10	5.3000	5.3000	5.1500	5.2900	-5.536%	16	1,275	-60.870%
2026-02-09	6.2200	6.2200	5.6000	5.6000	-26.316%	50	1,278	-63.036%
2026-02-06	8.2500	8.2500	7.5500	7.6000	-10.588%	142	1,280	-72.763%
2026-02-05	6.8000	8.5000	6.7000	8.5000	+31.783%	39	1,244	-75.647%
2026-02-04	6.2600	7.1000	6.2000	6.4500	+13.357%	57	1,233	-67.907%
2026-02-03	5.0000	5.9400	5.0000	5.6900	+25.330%	50	1,206	-63.620%
2026-02-02	4.3000	4.5400	4.0000	4.5400	+3.182%	33	1,160	-54.405%
2026-01-30	4.1900	4.4200	4.1900	4.4000	0.000%	25	1,166	-52.955%
2026-01-29	4.3500	4.7000	4.3500	4.4000	+23.944%	304	1,152	-52.955%
2026-01-28	3.5500	3.5500	3.5500	3.5500	+10.248%	2	969	-41.690%
2026-01-27	3.2200	3.2200	3.2200	3.2200	+5.574%	1	969	-35.714%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-12.857%	1	968	-32.131%
2026-01-23	3.4900	3.5000	3.4900	3.5000	+12.903%	3	968	-40.857%
2026-01-22	3.3000	3.3000	3.1000	3.1000	-10.145%	26	965	-33.226%
2026-01-21	3.4500	3.6000	3.4400	3.4500	+15.385%	15	957	-40.000%
2026-01-20	2.8600	3.0000	2.8600	2.9900	+23.554%	12	949	-30.769%
2026-01-14	2.3000	2.4200	2.3000	2.4200	+24.103%	2	939	-14.463%
2026-01-13	1.9500	1.9500	1.9500	1.9500	-22.000%	10	938	+6.154%
2026-01-08	2.5000	2.5000	2.5000	2.5000	+16.822%	50	928	-17.200%
2025-12-30	2.2000	2.2000	2.1300	2.1400	-6.957%	118	928	-3.271%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-2.128%	48	870	-10.000%
2025-12-23	2.3400	2.3500	2.3400	2.3500	+1.293%	6	822	-11.915%
2025-12-22	2.4000	2.4100	2.3200	2.3200	-6.827%	22	822	-10.776%
2025-12-19	2.5500	2.5500	2.4900	2.4900	-23.385%	39	821	-16.867%
2025-12-17	3.2000	3.2500	3.2000	3.2500	+20.818%	12	825	-36.308%
2025-12-16	2.8500	2.8500	2.6900	2.6900	-10.033%	3	825	-23.048%
2025-12-12	2.5500	2.9900	2.5500	2.9900	+22.041%	5	823	-30.769%
2025-12-11	2.8100	2.8100	2.4200	2.4500	+21.891%	6	819	-15.510%
2025-12-09	2.0100	2.0100	2.0100	2.0100	-23.864%	1	816	+2.985%
2025-12-02	2.6400	2.6400	2.6400	2.6400	-25.000%	1	816	-21.591%
2025-11-25	3.5200	3.5200	3.5200	3.5200	+6.667%	1	816	-41.193%
2025-11-24	3.2000	3.3000	3.2000	3.3000	-0.901%	18	815	-37.273%
2025-11-21	2.9600	3.5500	2.9600	3.3300	+78.075%	52	804	-37.838%
2025-11-13	1.7700	1.8700	1.7200	1.8700	+16.875%	76	805	+10.695%
2025-11-12	1.3700	1.6200	1.3700	1.6000	+14.286%	3	731	+29.375%
2025-11-10	1.5000	1.5000	1.3800	1.4000	-0.709%	4	730	+47.857%
2025-11-04	1.4000	1.4100	1.4000	1.4100	+48.421%	2	729	+46.809%
2025-10-27	1.0000	1.1000	0.9500	0.9500	-31.655%	16	719	+117.895%
2025-10-20	1.3900	1.3900	1.3900	1.3900	+4.511%	2	719	+48.921%
2025-10-17	1.3300	1.3300	1.3300	1.3300	+2.308%	5	721	+55.639%
2025-09-30	1.2200	1.3500	1.2200	1.3000	+6.557%	705	718	+59.231%
2025-09-26	1.2200	1.2200	1.2200	1.2200	+4.274%	2	13	+69.672%
2025-09-25	1.1700	1.1700	1.1700	1.1700	-41.791%	1	11	+76.923%
2025-09-03	2.0100	2.0100	2.0100	2.0100	+9.836%	3	10	+2.985%
2025-08-20	1.8300	1.8300	1.8300	1.8300	+17.308%	1	10	+13.115%
2025-08-13	1.6000	1.6000	1.5600	1.5600	+1.299%	2	10	+32.692%
2025-07-16	1.5400	1.5400	1.5400	1.5400	-21.429%	5	9	+34.416%
2025-07-01	1.9600	1.9600	1.9600	1.9600	0.000%	4	4	+5.612%