Dark

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

EOD

Aug 27, 2026

0.4800-12.727%(-0.0700)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3900	0.5600	0.3600	0.4800	-12.727%	109	7,901	0.000%
2026-08-26	0.7700	0.7700	0.5500	0.5500	-31.250%	196	7,956	-12.727%
2026-08-25	0.8200	0.8900	0.7300	0.8000	-15.789%	105	7,962	-40.000%
2026-08-24	0.9800	1.0300	0.8700	0.9500	+15.854%	170	7,980	-49.474%
2026-08-21	1.1000	1.1000	0.8200	0.8200	-33.871%	181	7,980	-41.463%
2026-08-20	1.1100	1.2900	1.1100	1.2400	+8.772%	221	7,989	-61.290%
2026-08-19	1.0900	1.5500	0.9900	1.1400	-1.724%	436	7,909	-57.895%
2026-08-18	1.1600	1.2000	1.0300	1.1600	+22.105%	228	7,830	-58.621%
2026-08-17	1.0000	1.0500	0.8700	0.9500	+4.396%	165	7,734	-49.474%
2026-08-14	0.8200	0.9900	0.7800	0.9100	+15.190%	1,146	7,694	-47.253%
2026-08-13	1.0000	1.0000	0.6900	0.7900	-24.038%	466	7,627	-39.241%
2026-08-12	1.2100	1.2500	0.9300	1.0400	-25.180%	621	7,901	-53.846%
2026-08-11	1.6000	1.8000	1.3900	1.3900	0.000%	2,615	7,889	-65.468%
2026-08-10	1.6500	1.8300	1.3500	1.3900	-26.064%	384	6,785	-65.468%
2026-08-07	2.1600	2.3900	1.8400	1.8800	-20.000%	476	6,911	-74.468%
2026-08-06	3.0000	3.0000	2.2200	2.3500	-1.261%	540	6,868	-79.574%
2026-08-05	2.3800	2.8700	2.3500	2.3800	-11.852%	318	7,100	-79.832%
2026-08-04	3.1500	3.2200	2.3300	2.7000	-19.403%	740	7,125	-82.222%
2026-08-03	4.8000	5.2000	3.2500	3.3500	-36.792%	524	7,045	-85.672%
2026-07-31	5.6000	6.2500	5.1000	5.3000	-12.541%	618	7,027	-90.943%
2026-07-30	7.4200	7.4500	6.0600	6.0600	-33.039%	1,650	7,046	-92.079%
2026-07-29	8.4000	9.4300	7.7500	9.0500	+13.125%	175	6,116	-94.696%
2026-07-28	9.3000	10.0500	7.6200	8.0000	-2.795%	237	6,133	-94.000%
2026-07-27	9.4500	9.4500	7.9500	8.2300	-20.865%	1,000	6,168	-94.168%
2026-07-24	8.5600	10.4000	8.5600	10.4000	+17.117%	412	5,964	-95.385%
2026-07-23	7.6000	9.1900	7.4300	8.8800	+26.496%	483	5,779	-94.595%
2026-07-22	6.5000	7.5000	6.4000	7.0200	+4.000%	165	5,628	-93.162%
2026-07-21	8.0000	8.0000	6.6300	6.7500	-19.643%	224	5,537	-92.889%
2026-07-20	6.9000	8.7000	6.9000	8.4000	+21.739%	555	5,497	-94.286%
2026-07-17	7.8000	7.8000	6.3200	6.9000	-6.757%	2,558	7,460	-93.043%
2026-07-16	5.6800	7.4000	5.6800	7.4000	+38.318%	331	5,893	-93.514%
2026-07-15	6.0000	6.0300	5.1200	5.3500	-16.406%	228	5,789	-91.028%
2026-07-14	5.6000	6.5000	5.6000	6.4000	+14.286%	2,257	5,764	-92.500%
2026-07-13	4.4000	5.7000	4.4000	5.6000	+45.455%	2,826	6,633	-91.429%
2026-07-10	3.8500	4.0100	3.7500	3.8500	+1.316%	48	3,970	-87.532%
2026-07-09	3.5000	3.8000	3.5000	3.8000	-12.644%	7	3,988	-87.368%
2026-07-08	4.4200	4.8000	4.2800	4.3500	-0.458%	312	3,985	-88.966%
2026-07-07	3.7000	4.8000	3.7000	4.3700	+16.533%	212	3,826	-89.016%
2026-07-06	3.6800	4.1500	3.6800	3.7500	-17.582%	92	3,769	-87.200%
2026-07-02	3.5000	4.6000	3.5000	4.5500	+35.821%	51	3,752	-89.451%
2026-07-01	3.5900	3.8000	3.3500	3.3500	-3.458%	123	3,752	-85.672%
2026-06-30	3.3100	3.6500	3.2000	3.4700	+5.152%	51	3,708	-86.167%
2026-06-29	3.5500	3.6000	3.1000	3.3000	+6.452%	51	3,696	-85.455%
2026-06-26	2.8700	3.1100	2.8700	3.1000	+4.027%	234	3,683	-84.516%
2026-06-25	2.7800	3.0800	2.7800	2.9800	+13.308%	347	3,520	-83.893%
2026-06-24	1.7000	2.7000	1.7000	2.6300	+54.706%	24	3,757	-81.749%
2026-06-23	1.5000	1.7000	1.4700	1.7000	+40.496%	35	3,759	-71.765%
2026-06-22	1.1000	1.2600	1.0200	1.2100	+9.009%	70	3,738	-60.331%
2026-06-18	1.1100	1.1100	1.1100	1.1100	+13.265%	4	3,705	-56.757%
2026-06-16	1.0600	1.0600	0.9800	0.9800	0.000%	2	3,705	-51.020%
2026-06-15	1.1800	1.1800	0.9500	0.9800	-32.414%	55	3,725	-51.020%
2026-06-12	1.4400	1.4800	1.4400	1.4500	+3.571%	21	3,725	-66.897%
2026-06-11	2.0000	2.0000	1.4000	1.4000	+6.061%	44	3,725	-65.714%
2026-06-10	1.1300	1.4800	1.1100	1.3200	+7.317%	19	3,727	-63.636%
2026-06-08	1.0700	1.2300	1.0700	1.2300	+21.782%	13	3,718	-60.976%
2026-06-05	0.9800	1.2000	0.8500	1.0100	+60.317%	5	3,712	-52.475%
2026-06-04	1.0400	1.0400	0.6300	0.6300	-25.882%	64	3,714	-23.810%
2026-06-03	0.8700	0.9800	0.8500	0.8500	-13.265%	732	3,755	-43.529%
2026-06-02	0.8500	1.0500	0.6000	0.9800	-1.010%	150	3,548	-51.020%
2026-06-01	0.9000	1.0000	0.8200	0.9900	-1.000%	54	3,481	-51.515%
2026-05-29	1.1500	1.1500	1.0000	1.0000	-9.910%	11	3,489	-52.000%
2026-05-28	1.2300	1.2300	1.1100	1.1100	-29.747%	2	3,498	-56.757%
2026-05-27	1.6700	1.6700	1.5800	1.5800	+2.597%	4	3,498	-69.620%
2026-05-26	1.6600	1.8000	1.5100	1.5400	-4.938%	47	3,499	-68.831%
2026-05-22	1.6000	1.7600	1.5600	1.6200	-10.000%	49	3,500	-70.370%
2026-05-21	1.8500	1.8500	1.8000	1.8000	-15.094%	2	3,500	-73.333%
2026-05-20	2.0100	2.1400	2.0100	2.1200	-5.357%	10	3,500	-77.358%
2026-05-19	2.2200	2.2400	2.2200	2.2400	-0.885%	4	3,500	-78.571%
2026-05-18	2.1800	2.3800	2.1800	2.2600	+8.654%	39	3,500	-78.761%
2026-05-15	2.4300	2.4300	2.0200	2.0800	+10.638%	31	3,500	-76.923%
2026-05-14	2.3100	2.3100	1.7600	1.8800	-8.293%	92	3,501	-74.468%
2026-05-13	2.0800	2.1800	1.9800	2.0500	-8.889%	87	3,501	-76.585%
2026-05-12	2.2300	2.2500	2.1500	2.2500	+13.065%	18	3,501	-78.667%
2026-05-11	2.6000	2.6000	1.9900	1.9900	-14.957%	112	3,501	-75.879%
2026-05-08	2.3100	2.3400	2.3100	2.3400	+1.299%	6	3,482	-79.487%
2026-05-07	2.2800	2.3500	2.2800	2.3100	-11.494%	79	3,482	-79.221%
2026-05-06	2.6100	2.6100	2.6100	2.6100	-1.509%	1	3,463	-81.609%
2026-05-05	2.4900	2.6600	2.3800	2.6500	-2.930%	174	3,463	-81.887%
2026-05-04	2.7100	2.7300	2.6700	2.7300	-16.768%	12	3,386	-82.418%
2026-05-01	3.5300	3.5400	3.2800	3.2800	-20.964%	9	3,384	-85.366%
2026-04-30	4.2300	4.3000	4.1500	4.1500	+0.973%	52	3,384	-88.434%
2026-04-29	4.0500	4.1100	3.8500	4.1100	+9.019%	25	3,379	-88.321%
2026-04-28	4.0600	4.0600	3.7100	3.7700	+15.291%	41	3,357	-87.268%
2026-04-27	3.1900	3.2700	3.1900	3.2700	+5.484%	3	3,325	-85.321%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+5.802%	8	3,322	-84.516%
2026-04-23	2.9300	2.9300	2.9300	2.9300	+19.592%	1	3,317	-83.618%
2026-04-22	2.4000	2.4500	2.3800	2.4500	-6.130%	7	3,318	-80.408%
2026-04-21	2.5000	2.6500	2.5000	2.6100	-13.861%	8	3,319	-81.609%
2026-04-17	2.7400	3.0400	2.6900	3.0300	-1.942%	20	3,319	-84.158%
2026-04-16	3.2000	3.2200	3.0900	3.0900	-16.486%	52	3,307	-84.466%
2026-04-15	4.0000	4.0000	3.6500	3.7000	-17.595%	15	3,283	-87.027%
2026-04-14	4.4500	4.5800	4.4000	4.4900	-20.107%	512	3,283	-89.310%
2026-04-13	6.3200	6.3500	5.6200	5.6200	-31.961%	80	2,780	-91.459%
2026-04-10	8.3000	8.3000	7.8500	8.2600	+0.855%	38	2,713	-94.189%
2026-04-09	7.1900	8.2500	7.1900	8.1900	+18.353%	96	2,701	-94.139%
2026-04-08	6.2000	6.9200	6.2000	6.9200	-10.710%	189	2,739	-93.064%
2026-04-07	7.7000	8.1000	7.5000	7.7500	+9.929%	66	2,729	-93.806%
2026-04-06	7.2000	7.3000	7.0500	7.0500	-4.082%	71	2,723	-93.191%
2026-04-02	7.8000	7.8000	7.3200	7.3500	0.000%	407	2,335	-93.469%
2026-04-01	6.8500	7.4000	6.8500	7.3500	-1.342%	145	2,335	-93.469%
2026-03-31	8.1000	8.1500	7.4500	7.4500	-17.680%	4	2,275	-93.557%
2026-03-30	8.8600	9.0500	8.5500	9.0500	+1.685%	21	2,278	-94.696%
2026-03-27	8.7900	8.9000	8.5000	8.9000	+9.877%	220	2,275	-94.607%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+7.143%	2	2,126	-94.074%
2026-03-25	6.9500	7.5600	6.9000	7.5600	+5.000%	107	2,128	-93.651%
2026-03-24	7.1500	7.2200	7.1500	7.2000	+16.129%	87	2,108	-93.333%
2026-03-23	6.4400	6.4400	6.2000	6.2000	-15.531%	1,002	2,107	-92.258%
2026-03-20	6.7000	7.3400	6.7000	7.3400	+14.688%	47	1,150	-93.460%
2026-03-19	6.4500	6.4500	6.3500	6.4000	+0.787%	66	1,152	-92.500%
2026-03-18	6.2500	6.3500	6.2500	6.3500	+3.252%	24	1,126	-92.441%
2026-03-17	6.0000	6.1500	6.0000	6.1500	-0.966%	91	1,108	-92.195%
2026-03-16	6.4000	6.4000	6.2000	6.2100	-8.000%	19	1,108	-92.271%
2026-03-13	6.1100	6.7500	6.1100	6.7500	+8.000%	69	1,103	-92.889%
2026-03-12	6.1000	6.2500	6.1000	6.2500	+7.759%	19	1,066	-92.320%
2026-03-11	5.2800	5.8000	4.9500	5.8000	-27.044%	14	1,054	-91.724%
2026-03-10	8.4500	8.4500	7.8500	7.9500	-12.445%	79	1,053	-93.962%
2026-03-09	9.0800	9.0800	9.0800	9.0800	+9.398%	1	1,051	-94.714%
2026-03-06	7.8000	8.3000	7.6000	8.3000	+3.491%	30	1,080	-94.217%
2026-03-05	7.6000	8.1000	7.6000	8.0200	-2.788%	37	1,076	-94.015%
2026-03-04	8.2500	8.2500	8.1000	8.2500	-7.303%	10	1,058	-94.182%
2026-03-03	10.7000	10.7000	8.9000	8.9000	0.000%	90	1,051	-94.607%
2026-03-02	10.5000	10.5000	8.9000	8.9000	-16.038%	21	1,016	-94.607%
2026-02-27	9.9500	10.6000	9.8500	10.6000	+11.579%	118	1,010	-95.472%
2026-02-26	9.3500	9.6000	9.3500	9.5000	+2.703%	160	897	-94.947%
2026-02-25	8.9100	9.2500	8.9100	9.2500	-5.612%	14	905	-94.811%
2026-02-24	10.1500	10.2000	9.7000	9.8000	-9.427%	197	905	-95.102%
2026-02-23	10.4900	11.0700	10.4900	10.8200	+17.993%	9	816	-95.564%
2026-02-20	9.1700	9.1700	9.1700	9.1700	+13.913%	1	814	-94.766%
2026-02-19	7.8500	8.0500	7.8500	8.0500	+0.625%	4	814	-94.037%
2026-02-18	7.9000	8.0000	7.9000	8.0000	-3.498%	8	814	-94.000%
2026-02-17	8.2900	8.2900	8.2900	8.2900	+6.968%	1	813	-94.210%
2026-02-13	7.7500	7.7500	7.7500	7.7500	-4.908%	3	812	-93.806%
2026-02-12	8.1500	8.1500	8.1500	8.1500	+10.583%	3	812	-94.110%
2026-02-10	7.3700	7.3700	7.3700	7.3700	-8.447%	1	812	-93.487%
2026-02-09	8.6200	8.6200	8.0500	8.0500	-24.413%	31	811	-94.037%
2026-02-06	10.6200	10.7500	10.4500	10.6500	-10.953%	133	781	-95.493%
2026-02-05	10.7500	12.1000	10.4700	11.9600	+31.573%	30	670	-95.987%
2026-02-04	8.4100	10.0600	8.4100	9.0900	+12.919%	33	659	-94.719%
2026-02-03	7.1000	8.2700	7.0500	8.0500	+26.772%	39	638	-94.037%
2026-02-02	5.7100	6.3500	5.7100	6.3500	-0.781%	23	636	-92.441%
2026-01-30	6.3000	6.4000	6.3000	6.4000	+2.400%	12	614	-92.500%
2026-01-29	5.8000	6.6300	5.8000	6.2500	+23.031%	331	613	-92.320%
2026-01-28	5.0800	5.0800	5.0800	5.0800	+8.085%	65	334	-90.551%
2026-01-23	5.1300	5.1300	4.6500	4.7000	+3.297%	134	318	-89.787%
2026-01-22	4.5500	4.5500	4.5500	4.5500	-14.474%	1	189	-89.451%
2026-01-21	5.3200	5.3200	5.3200	5.3200	+45.753%	1	188	-90.977%
2026-01-16	3.6500	3.6500	3.6500	3.6500	+4.286%	1	187	-86.849%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-1.408%	1	187	-86.286%
2026-01-14	3.5500	3.5500	3.5500	3.5500	+19.128%	1	186	-86.479%
2026-01-12	2.9800	2.9800	2.9800	2.9800	-2.932%	1	185	-83.893%
2026-01-09	3.0700	3.0700	3.0700	3.0700	-14.006%	1	184	-84.365%
2026-01-08	3.5300	3.5700	3.5300	3.5700	+3.478%	3	184	-86.555%
2026-01-06	3.4500	3.4500	3.4500	3.4500	+8.833%	2	182	-86.087%
2026-01-02	3.1700	3.1700	3.1700	3.1700	-5.090%	1	180	-84.858%
2025-12-22	3.4500	3.4500	3.3400	3.3400	-8.493%	2	179	-85.629%
2025-12-19	3.7800	3.7800	3.6500	3.6500	-21.505%	21	178	-86.849%
2025-12-18	4.6500	4.6500	4.6500	4.6500	-3.125%	2	178	-89.677%
2025-12-17	4.5500	4.8000	4.5000	4.8000	+11.628%	136	177	-90.000%
2025-12-15	4.3000	4.3000	4.3000	4.3000	+7.500%	1	112	-88.837%
2025-12-12	3.9500	4.0000	3.9200	4.0000	+52.091%	23	111	-88.000%
2025-12-10	2.6300	2.6300	2.6300	2.6300	-13.770%	15	92	-81.749%
2025-12-08	3.0500	3.0500	3.0500	3.0500	-1.929%	1	86	-84.262%
2025-12-05	3.1100	3.1100	3.1100	3.1100	-18.158%	1	86	-84.566%
2025-12-03	4.1100	4.1100	3.8000	3.8000	-5.000%	21	85	-87.368%
2025-12-02	4.0500	4.0500	4.0000	4.0000	-3.382%	2	84	-88.000%
2025-11-28	4.4000	4.4000	4.1400	4.1400	+3.500%	21	85	-88.406%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-17.012%	20	74	-88.000%
2025-11-25	5.0000	5.0900	4.7000	4.8200	+11.316%	52	74	-90.041%
2025-11-24	4.3300	4.3300	4.3300	4.3300	-4.835%	1	51	-88.915%
2025-11-21	4.9300	4.9300	4.5000	4.5500	+67.279%	49	50	-89.451%
2025-11-19	2.7200	2.7200	2.7200	2.7200	-9.333%	2	43	-82.353%
2025-11-17	2.8100	3.0000	2.8100	3.0000	+46.341%	2	41	-84.000%
2025-11-07	2.0500	2.0500	2.0500	2.0500	+7.895%	1	40	-76.585%
2025-11-06	1.9000	1.9000	1.9000	1.9000	-7.767%	1	41	-74.737%
2025-11-04	2.0600	2.0600	2.0600	2.0600	+34.641%	1	40	-76.699%
2025-10-27	1.5300	1.5300	1.5300	1.5300	-4.969%	1	40	-68.627%
2025-10-14	1.6100	1.6100	1.6100	1.6100	+13.380%	1	40	-70.186%
2025-10-08	1.4200	1.4200	1.4200	1.4200	-26.425%	40	40	-66.197%
2025-10-01	1.9300	1.9300	1.9300	1.9300	+56.911%	1	13	-75.130%
2025-09-22	1.2300	1.2300	1.2300	1.2300	+11.818%	1	12	-60.976%
2025-09-15	1.1000	1.1000	1.1000	1.1000	+42.857%	2	11	-56.364%
2025-09-10	0.7700	0.7700	0.7700	0.7700	-63.679%	1	9	-37.662%
2025-08-29	2.1200	2.1200	2.1200	2.1200	-9.787%	1	8	-77.358%
2025-08-19	2.3500	2.3500	2.3500	2.3500	+3.982%	1	8	-79.574%
2025-07-18	2.2500	2.2600	2.2500	2.2600	-1.739%	2	7	-78.761%
2025-07-10	2.3000	2.3000	2.3000	2.3000	-4.564%	5	7	-79.130%
2025-07-09	2.5000	2.5000	2.4100	2.4100	-7.308%	2	2	-80.083%
2025-06-24	2.6000	2.6000	2.6000	2.6000	-7.473%	1	2	-81.538%
2025-06-12	2.8100	2.8100	2.8100	2.8100	0.000%	1	1	-82.918%