Dark

ORCL20260918P105
ORCL Sep 18 2026 105.00 Put (ORCL260918P00105000)
option OPRA

EOD

Aug 27, 2026

0.2800-6.667%(-0.0200)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3900	0.3900	0.2100	0.2800	-6.667%	116	6,498	0.000%
2026-08-26	0.4100	0.4100	0.3000	0.3000	-41.176%	99	6,491	-6.667%
2026-08-25	0.5600	0.5600	0.4600	0.5100	-16.393%	37	6,529	-45.098%
2026-08-24	0.6200	0.6600	0.5300	0.6100	+12.963%	202	6,530	-54.098%
2026-08-21	0.6000	0.6100	0.5300	0.5400	-25.000%	80	6,424	-48.148%
2026-08-20	0.6500	0.8000	0.6500	0.7200	0.000%	126	6,427	-61.111%
2026-08-19	0.7700	0.9900	0.6800	0.7200	+1.408%	47	6,433	-61.111%
2026-08-18	0.8000	0.8000	0.6500	0.7100	+4.412%	5,057	6,434	-60.563%
2026-08-17	0.5600	0.7500	0.5500	0.6800	+15.254%	488	9,377	-58.824%
2026-08-14	0.6200	0.6600	0.4800	0.5900	+13.462%	108	9,003	-52.542%
2026-08-13	0.6000	0.6000	0.4800	0.5200	-35.802%	274	8,993	-46.154%
2026-08-12	0.7000	0.9000	0.5900	0.8100	-18.182%	322	8,978	-65.432%
2026-08-11	0.9900	1.1500	0.9500	0.9900	0.000%	1,961	8,962	-71.717%
2026-08-10	1.2000	1.3000	0.9300	0.9900	-26.667%	540	8,050	-71.717%
2026-08-07	1.4900	1.6300	1.3200	1.3500	-19.162%	930	7,891	-79.259%
2026-08-06	1.8000	1.8000	1.5700	1.6700	-5.114%	270	8,366	-83.234%
2026-08-05	2.0500	2.1500	1.6900	1.7600	-11.558%	101	8,386	-84.091%
2026-08-04	2.3200	2.3300	1.7500	1.9900	-18.776%	5,355	8,381	-85.930%
2026-08-03	3.7000	3.7000	2.4500	2.4500	-38.750%	689	4,317	-88.571%
2026-07-31	3.9500	4.6500	3.8800	4.0000	-13.978%	146	4,190	-93.000%
2026-07-30	5.6600	5.6600	4.6500	4.6500	-28.351%	243	4,139	-93.978%
2026-07-29	6.5700	7.4700	6.0000	6.4900	+4.341%	219	4,059	-95.686%
2026-07-28	7.8400	7.9200	5.8800	6.2200	-3.115%	299	4,009	-95.498%
2026-07-27	6.7300	6.8300	6.1500	6.4200	-21.707%	1,077	3,875	-95.639%
2026-07-24	5.9600	8.2000	5.9600	8.2000	+18.326%	199	3,024	-96.585%
2026-07-23	6.2900	7.0500	5.6500	6.9300	+26.000%	245	3,008	-95.960%
2026-07-22	5.1400	5.8000	5.0200	5.5000	+6.796%	574	2,854	-94.909%
2026-07-21	5.9200	5.9200	5.0700	5.1500	-21.374%	599	2,495	-94.563%
2026-07-20	5.5200	6.7700	5.5200	6.5500	+21.974%	278	2,203	-95.725%
2026-07-17	6.0900	6.2000	4.9000	5.3700	-2.364%	97	2,136	-94.786%
2026-07-16	4.7000	5.6100	4.4000	5.5000	+37.157%	148	2,117	-94.909%
2026-07-15	4.3600	4.8000	3.8900	4.0100	-16.632%	33	2,031	-93.017%
2026-07-14	3.8500	4.8500	3.8500	4.8100	+13.176%	265	2,028	-94.179%
2026-07-13	3.3000	4.2900	3.3000	4.2500	+42.617%	472	1,894	-93.412%
2026-07-10	2.9000	3.1500	2.7500	2.9800	+6.050%	34	1,738	-90.604%
2026-07-09	3.0200	3.0200	2.6000	2.8100	-18.551%	29	1,727	-90.036%
2026-07-08	3.4000	3.6500	3.4000	3.4500	+3.916%	38	1,742	-91.884%
2026-07-07	3.2500	3.4500	3.2500	3.3200	+18.571%	34	1,730	-91.566%
2026-07-06	2.9900	3.1200	2.8000	2.8000	-18.841%	30	1,698	-90.000%
2026-07-02	2.6500	3.5000	2.5900	3.4500	+22.776%	37	1,725	-91.884%
2026-07-01	2.7800	2.8200	2.6500	2.8100	-7.869%	289	1,725	-90.036%
2026-06-30	2.4200	3.0500	2.4200	3.0500	+19.608%	62	1,587	-90.820%
2026-06-29	2.0500	2.6400	2.0500	2.5500	+8.974%	177	1,574	-89.020%
2026-06-26	2.3200	2.3500	2.2500	2.3400	+4.464%	14	1,472	-88.034%
2026-06-25	1.8400	2.4200	1.8400	2.2400	+9.268%	125	1,479	-87.500%
2026-06-24	1.4000	2.1000	1.3600	2.0500	+51.852%	36	1,465	-86.341%
2026-06-23	1.1900	1.3500	1.1700	1.3500	+77.632%	33	1,453	-79.259%
2026-06-16	0.8100	0.8100	0.7600	0.7600	+4.110%	29	1,441	-63.158%
2026-06-15	0.8000	0.8000	0.7300	0.7300	-35.965%	8	1,440	-61.644%
2026-06-12	1.1900	1.2000	1.1400	1.1400	-8.800%	3	1,440	-75.439%
2026-06-11	1.0500	1.2800	1.0500	1.2500	+6.838%	118	1,440	-77.600%
2026-06-10	1.1200	1.1700	0.9100	1.1700	+4.464%	9	1,422	-76.068%
2026-06-09	0.9900	1.1200	0.9900	1.1200	+15.464%	2	1,423	-75.000%
2026-06-08	0.8500	0.9900	0.8500	0.9700	-5.825%	39	1,422	-71.134%
2026-06-05	0.7500	1.0300	0.7500	1.0300	+106.000%	5	1,425	-72.816%
2026-06-04	0.6900	0.6900	0.5000	0.5000	-13.793%	51	1,426	-44.000%
2026-06-02	0.5800	0.5800	0.5800	0.5800	-7.937%	10	1,462	-51.724%
2026-06-01	0.8000	0.8000	0.6000	0.6300	-28.409%	59	1,456	-55.556%
2026-05-29	0.8100	0.8800	0.7500	0.8800	-6.383%	27	1,508	-68.182%
2026-05-28	1.0200	1.0200	0.9400	0.9400	+9.302%	3	1,515	-70.213%
2026-05-27	1.3100	1.3100	0.8600	0.8600	-30.081%	4	1,516	-67.442%
2026-05-26	1.2300	1.3900	1.2000	1.2300	-1.600%	36	1,519	-77.236%
2026-05-22	1.2900	1.3700	1.2500	1.2500	-13.793%	7	1,519	-77.600%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-17.143%	6	1,520	-80.690%
2026-05-19	1.7000	1.7500	1.7000	1.7500	+2.941%	3	1,520	-84.000%
2026-05-18	1.7000	1.7000	1.7000	1.7000	+2.410%	50	1,527	-83.529%
2026-05-15	1.6600	1.6600	1.6600	1.6600	+10.667%	8	1,527	-83.133%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-9.091%	2	1,519	-81.333%
2026-05-13	1.7600	1.7600	1.6500	1.6500	-9.836%	24	1,521	-83.030%
2026-05-07	1.8300	1.8300	1.8300	1.8300	-12.857%	4	1,521	-84.699%
2026-05-06	2.1200	2.1200	2.1000	2.1000	-2.326%	11	1,523	-86.667%
2026-05-05	2.1600	2.1600	2.1500	2.1500	-3.587%	3	1,516	-86.977%
2026-05-04	2.2300	2.2300	2.1500	2.2300	-18.015%	51	1,518	-87.444%
2026-05-01	2.7200	2.7200	2.7200	2.7200	+6.250%	4	1,538	-89.706%
2026-04-27	2.5600	2.5600	2.5600	2.5600	+1.992%	1	1,538	-89.063%
2026-04-24	2.5000	2.5100	2.5000	2.5100	+27.411%	25	1,538	-88.845%
2026-04-22	2.0200	2.0200	1.9700	1.9700	-6.635%	3	1,520	-85.787%
2026-04-21	2.0600	2.1100	2.0600	2.1100	-12.448%	3	1,520	-86.730%
2026-04-17	2.1800	2.4500	2.1800	2.4100	-1.230%	19	1,520	-88.382%
2026-04-16	2.8500	2.8500	2.4400	2.4400	-18.667%	43	1,516	-88.525%
2026-04-15	3.1200	3.1200	2.9900	3.0000	-18.919%	10	1,500	-90.667%
2026-04-14	3.6000	3.7000	3.6000	3.7000	-19.565%	3	1,495	-92.432%
2026-04-13	6.2000	6.2000	4.6000	4.6000	-31.343%	67	1,495	-93.913%
2026-04-10	6.9600	6.9700	6.5500	6.7000	-0.741%	62	1,502	-95.821%
2026-04-09	6.0000	6.7500	6.0000	6.7500	+15.385%	52	1,487	-95.852%
2026-04-08	5.6500	5.8500	5.6000	5.8500	-9.722%	22	1,450	-95.214%
2026-04-07	6.2500	6.7500	6.2500	6.4800	+8.000%	176	1,439	-95.679%
2026-04-06	5.9500	6.0500	5.9000	6.0000	-3.226%	21	1,350	-95.333%
2026-04-02	6.3000	6.3000	6.2000	6.2000	+1.639%	29	1,349	-95.484%
2026-04-01	6.1000	6.1000	5.9000	6.1000	+3.041%	25	1,349	-95.410%
2026-03-31	5.9200	5.9200	5.9200	5.9200	-22.614%	6	1,329	-95.270%
2026-03-30	7.5000	7.6500	7.2000	7.6500	+3.378%	74	1,335	-96.340%
2026-03-27	7.2000	7.5500	7.0200	7.4000	+9.467%	267	1,311	-96.216%
2026-03-26	6.3500	6.7600	6.3500	6.7600	+5.625%	15	1,132	-95.858%
2026-03-25	6.3000	6.4000	6.1000	6.4000	+6.312%	25	1,131	-95.625%
2026-03-24	6.0300	6.0500	6.0200	6.0200	+13.158%	5	1,134	-95.349%
2026-03-23	5.3200	5.3200	5.3200	5.3200	+2.703%	10	1,130	-94.737%
2026-03-19	5.1800	5.1800	5.1800	5.1800	+4.646%	1	1,130	-94.595%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-4.255%	61	1,130	-94.343%
2026-03-16	5.1300	5.1700	5.1300	5.1700	-8.496%	3	1,126	-94.584%
2026-03-13	5.4000	5.6500	5.4000	5.6500	+10.784%	9	1,126	-95.044%
2026-03-12	4.8500	5.1000	4.8500	5.1000	+6.918%	118	1,122	-94.510%
2026-03-11	4.5800	4.7700	4.5800	4.7700	-30.870%	4	1,076	-94.130%
2026-03-10	7.1500	7.1500	6.6500	6.9000	-5.089%	16	1,076	-95.942%
2026-03-09	7.8900	7.8900	7.2700	7.2700	+6.912%	9	1,063	-96.149%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-15.000%	2	1,073	-95.882%
2026-03-03	7.6600	8.0000	7.6600	8.0000	-7.514%	9	1,073	-96.500%
2026-02-27	8.6000	8.6500	8.6000	8.6500	+9.911%	39	1,066	-96.763%
2026-02-26	7.2000	8.0900	7.2000	7.8700	+0.255%	502	933	-96.442%
2026-02-25	7.5500	7.8500	7.5500	7.8500	-6.548%	9	795	-96.433%
2026-02-24	8.3500	8.4500	8.3500	8.4000	-11.111%	22	795	-96.667%
2026-02-23	9.4500	9.4500	9.4500	9.4500	+38.767%	2	791	-97.037%
2026-02-19	6.5700	6.8100	6.5700	6.8100	+1.642%	3	791	-95.888%
2026-02-18	6.7000	6.7000	6.7000	6.7000	+1.056%	8	789	-95.821%
2026-02-10	6.5900	6.6300	6.5900	6.6300	-5.824%	3	785	-95.777%
2026-02-09	7.2100	7.2100	6.8600	7.0400	-22.552%	17	782	-96.023%
2026-02-06	9.0000	9.0900	8.9000	9.0900	-7.996%	11	783	-96.920%
2026-02-05	9.4500	9.8800	9.4500	9.8800	+19.758%	175	792	-97.166%
2026-02-04	8.4500	8.4500	8.2500	8.2500	+19.565%	22	668	-96.606%
2026-02-03	6.0000	6.9000	6.0000	6.9000	+45.570%	7	662	-95.942%
2026-02-02	4.7400	4.7400	4.7400	4.7400	-11.402%	2	656	-94.093%
2026-01-30	5.2500	5.3500	5.2500	5.3500	-1.473%	140	656	-94.766%
2026-01-29	4.6100	5.5500	4.6100	5.4300	+38.875%	22	563	-94.843%
2026-01-27	3.9100	3.9100	3.9100	3.9100	-7.565%	2	549	-92.839%
2026-01-23	4.1100	4.2300	4.1100	4.2300	+13.102%	6	549	-93.381%
2026-01-22	3.7900	3.8900	3.7000	3.7400	-15.385%	66	543	-92.513%
2026-01-21	4.4200	4.4200	4.4200	4.4200	+56.184%	1	526	-93.665%
2026-01-14	2.8300	2.8300	2.8300	2.8300	+17.917%	20	525	-90.106%
2026-01-12	2.4100	2.4100	2.4000	2.4000	-15.493%	10	505	-88.333%
2026-01-07	2.8400	2.8400	2.8400	2.8400	+9.653%	2	500	-90.141%
2025-12-30	2.5700	2.6000	2.5700	2.5900	-13.667%	41	500	-89.189%
2025-12-22	3.0000	3.0000	3.0000	3.0000	-19.786%	1	520	-90.667%
2025-12-17	3.7400	3.7400	3.7400	3.7400	-1.579%	1	520	-92.513%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+22.581%	1	520	-92.632%
2025-12-12	3.1000	3.1000	3.1000	3.1000	+5.085%	1	520	-90.968%
2025-12-11	3.0800	3.1600	2.9500	2.9500	-27.518%	11	520	-90.508%
2025-11-25	4.3300	4.4000	4.0600	4.0700	+4.359%	2,000	520	-93.120%
2025-11-21	3.3500	3.9000	3.3000	3.9000	+30.000%	99	152	-92.821%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+32.159%	10	127	-90.667%
2025-11-14	2.2700	2.2700	2.2700	2.2700	+10.732%	2	127	-87.665%
2025-11-13	1.8000	2.0500	1.8000	2.0500	+13.889%	126	127	-86.341%
2025-11-12	1.8000	1.8000	1.8000	1.8000	+10.429%	2	15	-84.444%
2025-11-06	1.6300	1.6300	1.6300	1.6300	+7.947%	1	15	-82.822%
2025-11-05	1.5100	1.5100	1.5100	1.5100	-10.651%	1	16	-81.457%
2025-11-04	1.6900	1.6900	1.6900	1.6900	+141.429%	1	15	-83.432%
2025-09-10	1.0000	1.0000	0.6600	0.7000	-60.000%	20	14	-60.000%
2025-08-06	1.7500	1.7500	1.7500	1.7500	-65.686%	2	14	-84.000%
2025-05-29	5.1000	5.1000	5.1000	5.1000	0.000%	12	12	-94.510%