Dark

ORCL20260918P110
ORCL Sep 18 2026 110.00 Put (ORCL260918P00110000)
option OPRA

EOD

Jul 1, 2026

3.35-3.458%(-0.12)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5900	3.8000	3.3500	3.3500	-3.458%	123	3,752	0.000%
2026-06-30	3.3100	3.6500	3.2000	3.4700	+5.152%	51	3,708	-3.458%
2026-06-29	3.5500	3.6000	3.1000	3.3000	+6.452%	51	3,696	+1.515%
2026-06-26	2.8700	3.1100	2.8700	3.1000	+4.027%	234	3,683	+8.065%
2026-06-25	2.7800	3.0800	2.7800	2.9800	+13.308%	347	3,520	+12.416%
2026-06-24	1.7000	2.7000	1.7000	2.6300	+54.706%	24	3,757	+27.376%
2026-06-23	1.5000	1.7000	1.4700	1.7000	+40.496%	35	3,759	+97.059%
2026-06-22	1.1000	1.2600	1.0200	1.2100	+9.009%	70	3,738	+176.860%
2026-06-18	1.1100	1.1100	1.1100	1.1100	+13.265%	4	3,705	+201.802%
2026-06-16	1.0600	1.0600	0.9800	0.9800	0.000%	2	3,705	+241.837%
2026-06-15	1.1800	1.1800	0.9500	0.9800	-32.414%	55	3,725	+241.837%
2026-06-12	1.4400	1.4800	1.4400	1.4500	+3.571%	21	3,725	+131.034%
2026-06-11	2.0000	2.0000	1.4000	1.4000	+6.061%	44	3,725	+139.286%
2026-06-10	1.1300	1.4800	1.1100	1.3200	+7.317%	19	3,727	+153.788%
2026-06-08	1.0700	1.2300	1.0700	1.2300	+21.782%	13	3,718	+172.358%
2026-06-05	0.9800	1.2000	0.8500	1.0100	+60.317%	5	3,712	+231.683%
2026-06-04	1.0400	1.0400	0.6300	0.6300	-25.882%	64	3,714	+431.746%
2026-06-03	0.8700	0.9800	0.8500	0.8500	-13.265%	732	3,755	+294.118%
2026-06-02	0.8500	1.0500	0.6000	0.9800	-1.010%	150	3,548	+241.837%
2026-06-01	0.9000	1.0000	0.8200	0.9900	-1.000%	54	3,481	+238.384%
2026-05-29	1.1500	1.1500	1.0000	1.0000	-9.910%	11	3,489	+235.000%
2026-05-28	1.2300	1.2300	1.1100	1.1100	-29.747%	2	3,498	+201.802%
2026-05-27	1.6700	1.6700	1.5800	1.5800	+2.597%	4	3,498	+112.025%
2026-05-26	1.6600	1.8000	1.5100	1.5400	-4.938%	47	3,499	+117.532%
2026-05-22	1.6000	1.7600	1.5600	1.6200	-10.000%	49	3,500	+106.790%
2026-05-21	1.8500	1.8500	1.8000	1.8000	-15.094%	2	3,500	+86.111%
2026-05-20	2.0100	2.1400	2.0100	2.1200	-5.357%	10	3,500	+58.019%
2026-05-19	2.2200	2.2400	2.2200	2.2400	-0.885%	4	3,500	+49.554%
2026-05-18	2.1800	2.3800	2.1800	2.2600	+8.654%	39	3,500	+48.230%
2026-05-15	2.4300	2.4300	2.0200	2.0800	+10.638%	31	3,500	+61.058%
2026-05-14	2.3100	2.3100	1.7600	1.8800	-8.293%	92	3,501	+78.191%
2026-05-13	2.0800	2.1800	1.9800	2.0500	-8.889%	87	3,501	+63.415%
2026-05-12	2.2300	2.2500	2.1500	2.2500	+13.065%	18	3,501	+48.889%
2026-05-11	2.6000	2.6000	1.9900	1.9900	-14.957%	112	3,501	+68.342%
2026-05-08	2.3100	2.3400	2.3100	2.3400	+1.299%	6	3,482	+43.162%
2026-05-07	2.2800	2.3500	2.2800	2.3100	-11.494%	79	3,482	+45.022%
2026-05-06	2.6100	2.6100	2.6100	2.6100	-1.509%	1	3,463	+28.352%
2026-05-05	2.4900	2.6600	2.3800	2.6500	-2.930%	174	3,463	+26.415%
2026-05-04	2.7100	2.7300	2.6700	2.7300	-16.768%	12	3,386	+22.711%
2026-05-01	3.5300	3.5400	3.2800	3.2800	-20.964%	9	3,384	+2.134%
2026-04-30	4.2300	4.3000	4.1500	4.1500	+0.973%	52	3,384	-19.277%
2026-04-29	4.0500	4.1100	3.8500	4.1100	+9.019%	25	3,379	-18.491%
2026-04-28	4.0600	4.0600	3.7100	3.7700	+15.291%	41	3,357	-11.141%
2026-04-27	3.1900	3.2700	3.1900	3.2700	+5.484%	3	3,325	+2.446%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+5.802%	8	3,322	+8.065%
2026-04-23	2.9300	2.9300	2.9300	2.9300	+19.592%	1	3,317	+14.334%
2026-04-22	2.4000	2.4500	2.3800	2.4500	-6.130%	7	3,318	+36.735%
2026-04-21	2.5000	2.6500	2.5000	2.6100	-13.861%	8	3,319	+28.352%
2026-04-17	2.7400	3.0400	2.6900	3.0300	-1.942%	20	3,319	+10.561%
2026-04-16	3.2000	3.2200	3.0900	3.0900	-16.486%	52	3,307	+8.414%
2026-04-15	4.0000	4.0000	3.6500	3.7000	-17.595%	15	3,283	-9.459%
2026-04-14	4.4500	4.5800	4.4000	4.4900	-20.107%	512	3,283	-25.390%
2026-04-13	6.3200	6.3500	5.6200	5.6200	-31.961%	80	2,780	-40.391%
2026-04-10	8.3000	8.3000	7.8500	8.2600	+0.855%	38	2,713	-59.443%
2026-04-09	7.1900	8.2500	7.1900	8.1900	+18.353%	96	2,701	-59.096%
2026-04-08	6.2000	6.9200	6.2000	6.9200	-10.710%	189	2,739	-51.590%
2026-04-07	7.7000	8.1000	7.5000	7.7500	+9.929%	66	2,729	-56.774%
2026-04-06	7.2000	7.3000	7.0500	7.0500	-4.082%	71	2,723	-52.482%
2026-04-02	7.8000	7.8000	7.3200	7.3500	0.000%	407	2,335	-54.422%
2026-04-01	6.8500	7.4000	6.8500	7.3500	-1.342%	145	2,335	-54.422%
2026-03-31	8.1000	8.1500	7.4500	7.4500	-17.680%	4	2,275	-55.034%
2026-03-30	8.8600	9.0500	8.5500	9.0500	+1.685%	21	2,278	-62.983%
2026-03-27	8.7900	8.9000	8.5000	8.9000	+9.877%	220	2,275	-62.360%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+7.143%	2	2,126	-58.642%
2026-03-25	6.9500	7.5600	6.9000	7.5600	+5.000%	107	2,128	-55.688%
2026-03-24	7.1500	7.2200	7.1500	7.2000	+16.129%	87	2,108	-53.472%
2026-03-23	6.4400	6.4400	6.2000	6.2000	-15.531%	1,002	2,107	-45.968%
2026-03-20	6.7000	7.3400	6.7000	7.3400	+14.688%	47	1,150	-54.360%
2026-03-19	6.4500	6.4500	6.3500	6.4000	+0.787%	66	1,152	-47.656%
2026-03-18	6.2500	6.3500	6.2500	6.3500	+3.252%	24	1,126	-47.244%
2026-03-17	6.0000	6.1500	6.0000	6.1500	-0.966%	91	1,108	-45.528%
2026-03-16	6.4000	6.4000	6.2000	6.2100	-8.000%	19	1,108	-46.055%
2026-03-13	6.1100	6.7500	6.1100	6.7500	+8.000%	69	1,103	-50.370%
2026-03-12	6.1000	6.2500	6.1000	6.2500	+7.759%	19	1,066	-46.400%
2026-03-11	5.2800	5.8000	4.9500	5.8000	-27.044%	14	1,054	-42.241%
2026-03-10	8.4500	8.4500	7.8500	7.9500	-12.445%	79	1,053	-57.862%
2026-03-09	9.0800	9.0800	9.0800	9.0800	+9.398%	1	1,051	-63.106%
2026-03-06	7.8000	8.3000	7.6000	8.3000	+3.491%	30	1,080	-59.639%
2026-03-05	7.6000	8.1000	7.6000	8.0200	-2.788%	37	1,076	-58.229%
2026-03-04	8.2500	8.2500	8.1000	8.2500	-7.303%	10	1,058	-59.394%
2026-03-03	10.7000	10.7000	8.9000	8.9000	0.000%	90	1,051	-62.360%
2026-03-02	10.5000	10.5000	8.9000	8.9000	-16.038%	21	1,016	-62.360%
2026-02-27	9.9500	10.6000	9.8500	10.6000	+11.579%	118	1,010	-68.396%
2026-02-26	9.3500	9.6000	9.3500	9.5000	+2.703%	160	897	-64.737%
2026-02-25	8.9100	9.2500	8.9100	9.2500	-5.612%	14	905	-63.784%
2026-02-24	10.1500	10.2000	9.7000	9.8000	-9.427%	197	905	-65.816%
2026-02-23	10.4900	11.0700	10.4900	10.8200	+17.993%	9	816	-69.039%
2026-02-20	9.1700	9.1700	9.1700	9.1700	+13.913%	1	814	-63.468%
2026-02-19	7.8500	8.0500	7.8500	8.0500	+0.625%	4	814	-58.385%
2026-02-18	7.9000	8.0000	7.9000	8.0000	-3.498%	8	814	-58.125%
2026-02-17	8.2900	8.2900	8.2900	8.2900	+6.968%	1	813	-59.590%
2026-02-13	7.7500	7.7500	7.7500	7.7500	-4.908%	3	812	-56.774%
2026-02-12	8.1500	8.1500	8.1500	8.1500	+10.583%	3	812	-58.896%
2026-02-10	7.3700	7.3700	7.3700	7.3700	-8.447%	1	812	-54.545%
2026-02-09	8.6200	8.6200	8.0500	8.0500	-24.413%	31	811	-58.385%
2026-02-06	10.6200	10.7500	10.4500	10.6500	-10.953%	133	781	-68.545%
2026-02-05	10.7500	12.1000	10.4700	11.9600	+31.573%	30	670	-71.990%
2026-02-04	8.4100	10.0600	8.4100	9.0900	+12.919%	33	659	-63.146%
2026-02-03	7.1000	8.2700	7.0500	8.0500	+26.772%	39	638	-58.385%
2026-02-02	5.7100	6.3500	5.7100	6.3500	-0.781%	23	636	-47.244%
2026-01-30	6.3000	6.4000	6.3000	6.4000	+2.400%	12	614	-47.656%
2026-01-29	5.8000	6.6300	5.8000	6.2500	+23.031%	331	613	-46.400%
2026-01-28	5.0800	5.0800	5.0800	5.0800	+8.085%	65	334	-34.055%
2026-01-23	5.1300	5.1300	4.6500	4.7000	+3.297%	134	318	-28.723%
2026-01-22	4.5500	4.5500	4.5500	4.5500	-14.474%	1	189	-26.374%
2026-01-21	5.3200	5.3200	5.3200	5.3200	+45.753%	1	188	-37.030%
2026-01-16	3.6500	3.6500	3.6500	3.6500	+4.286%	1	187	-8.219%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-1.408%	1	187	-4.286%
2026-01-14	3.5500	3.5500	3.5500	3.5500	+19.128%	1	186	-5.634%
2026-01-12	2.9800	2.9800	2.9800	2.9800	-2.932%	1	185	+12.416%
2026-01-09	3.0700	3.0700	3.0700	3.0700	-14.006%	1	184	+9.121%
2026-01-08	3.5300	3.5700	3.5300	3.5700	+3.478%	3	184	-6.162%
2026-01-06	3.4500	3.4500	3.4500	3.4500	+8.833%	2	182	-2.899%
2026-01-02	3.1700	3.1700	3.1700	3.1700	-5.090%	1	180	+5.678%
2025-12-22	3.4500	3.4500	3.3400	3.3400	-8.493%	2	179	+0.299%
2025-12-19	3.7800	3.7800	3.6500	3.6500	-21.505%	21	178	-8.219%
2025-12-18	4.6500	4.6500	4.6500	4.6500	-3.125%	2	178	-27.957%
2025-12-17	4.5500	4.8000	4.5000	4.8000	+11.628%	136	177	-30.208%
2025-12-15	4.3000	4.3000	4.3000	4.3000	+7.500%	1	112	-22.093%
2025-12-12	3.9500	4.0000	3.9200	4.0000	+52.091%	23	111	-16.250%
2025-12-10	2.6300	2.6300	2.6300	2.6300	-13.770%	15	92	+27.376%
2025-12-08	3.0500	3.0500	3.0500	3.0500	-1.929%	1	86	+9.836%
2025-12-05	3.1100	3.1100	3.1100	3.1100	-18.158%	1	86	+7.717%
2025-12-03	4.1100	4.1100	3.8000	3.8000	-5.000%	21	85	-11.842%
2025-12-02	4.0500	4.0500	4.0000	4.0000	-3.382%	2	84	-16.250%
2025-11-28	4.4000	4.4000	4.1400	4.1400	+3.500%	21	85	-19.082%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-17.012%	20	74	-16.250%
2025-11-25	5.0000	5.0900	4.7000	4.8200	+11.316%	52	74	-30.498%
2025-11-24	4.3300	4.3300	4.3300	4.3300	-4.835%	1	51	-22.633%
2025-11-21	4.9300	4.9300	4.5000	4.5500	+67.279%	49	50	-26.374%
2025-11-19	2.7200	2.7200	2.7200	2.7200	-9.333%	2	43	+23.162%
2025-11-17	2.8100	3.0000	2.8100	3.0000	+46.341%	2	41	+11.667%
2025-11-07	2.0500	2.0500	2.0500	2.0500	+7.895%	1	40	+63.415%
2025-11-06	1.9000	1.9000	1.9000	1.9000	-7.767%	1	41	+76.316%
2025-11-04	2.0600	2.0600	2.0600	2.0600	+34.641%	1	40	+62.621%
2025-10-27	1.5300	1.5300	1.5300	1.5300	-4.969%	1	40	+118.954%
2025-10-14	1.6100	1.6100	1.6100	1.6100	+13.380%	1	40	+108.075%
2025-10-08	1.4200	1.4200	1.4200	1.4200	-26.425%	40	40	+135.915%
2025-10-01	1.9300	1.9300	1.9300	1.9300	+56.911%	1	13	+73.575%
2025-09-22	1.2300	1.2300	1.2300	1.2300	+11.818%	1	12	+172.358%
2025-09-15	1.1000	1.1000	1.1000	1.1000	+42.857%	2	11	+204.545%
2025-09-10	0.7700	0.7700	0.7700	0.7700	-63.679%	1	9	+335.065%
2025-08-29	2.1200	2.1200	2.1200	2.1200	-9.787%	1	8	+58.019%
2025-08-19	2.3500	2.3500	2.3500	2.3500	+3.982%	1	8	+42.553%
2025-07-18	2.2500	2.2600	2.2500	2.2600	-1.739%	2	7	+48.230%
2025-07-10	2.3000	2.3000	2.3000	2.3000	-4.564%	5	7	+45.652%
2025-07-09	2.5000	2.5000	2.4100	2.4100	-7.308%	2	2	+39.004%
2025-06-24	2.6000	2.6000	2.6000	2.6000	-7.473%	1	2	+28.846%
2025-06-12	2.8100	2.8100	2.8100	2.8100	0.000%	1	1	+19.217%