Dark

ORCL20260918P115
ORCL Sep 18 2026 115.00 Put (ORCL260918P00115000)
option OPRA

EOD

Aug 27, 2026

0.7500-18.478%(-0.1700)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8500	0.8500	0.6500	0.7500	-18.478%	365	8,012	0.000%
2026-08-26	1.1900	1.1900	0.8700	0.9200	-29.771%	313	8,089	-18.478%
2026-08-25	1.3100	1.4200	1.1600	1.3100	-15.484%	215	8,099	-42.748%
2026-08-24	1.5500	1.7100	1.3900	1.5500	+20.155%	377	8,005	-51.613%
2026-08-21	1.6000	1.6000	1.2500	1.2900	-29.508%	423	8,053	-41.860%
2026-08-20	1.6300	1.9600	1.5300	1.8300	+7.018%	320	8,059	-59.016%
2026-08-19	1.6300	2.3600	1.5100	1.7100	-5.000%	426	7,959	-56.140%
2026-08-18	1.8300	1.8300	1.5700	1.8000	+22.449%	225	7,812	-58.333%
2026-08-17	1.5400	1.7500	1.3100	1.4700	+6.522%	279	7,813	-48.980%
2026-08-14	1.2000	1.5000	1.1500	1.3800	+18.966%	327	7,767	-45.652%
2026-08-13	1.4400	1.4400	1.0400	1.1600	-20.000%	449	7,675	-35.345%
2026-08-12	1.7000	1.8700	1.3700	1.4500	-33.486%	1,249	7,830	-48.276%
2026-08-11	1.9800	2.4200	1.9800	2.1800	+12.371%	388	7,339	-65.596%
2026-08-10	2.2700	2.5100	1.9300	1.9400	-27.068%	372	7,320	-61.340%
2026-08-07	3.0300	3.3000	2.6000	2.6600	-19.394%	345	7,221	-71.805%
2026-08-06	3.8500	3.8500	3.0000	3.3000	-0.602%	339	7,213	-77.273%
2026-08-05	3.5800	3.8500	3.2600	3.3200	-7.778%	167	7,218	-77.410%
2026-08-04	4.2000	4.2300	3.2000	3.6000	-18.736%	433	7,193	-79.167%
2026-08-03	6.4400	6.4400	4.3500	4.4300	-36.714%	727	7,165	-83.070%
2026-07-31	7.0000	8.0100	6.6000	7.0000	-14.634%	696	7,275	-89.286%
2026-07-30	9.1600	9.3000	7.8500	8.2000	-27.111%	519	7,051	-90.854%
2026-07-29	11.0500	11.9500	9.8500	11.2500	+9.436%	191	6,954	-93.333%
2026-07-28	11.7000	12.5000	9.7000	10.2800	-1.438%	235	6,999	-92.704%
2026-07-27	11.9700	12.0000	10.0000	10.4300	-18.196%	1,375	6,997	-92.809%
2026-07-24	9.9900	12.9900	9.3000	12.7500	+16.120%	962	7,437	-94.118%
2026-07-23	9.9000	11.3500	9.2800	10.9800	+20.395%	255	7,457	-93.169%
2026-07-22	8.4900	9.4000	8.2200	9.1200	+7.168%	539	7,342	-91.776%
2026-07-21	9.9700	9.9700	8.4700	8.5100	-19.717%	260	7,106	-91.187%
2026-07-20	9.2000	10.9500	8.5100	10.6000	+17.778%	151	7,087	-92.925%
2026-07-17	10.0700	10.2500	8.1400	9.0000	-3.743%	186	7,078	-91.667%
2026-07-16	7.3900	9.3700	7.3900	9.3500	+37.500%	695	7,001	-91.979%
2026-07-15	7.0700	7.7700	6.5200	6.8000	-17.073%	109	6,824	-88.971%
2026-07-14	7.2200	8.3000	6.8100	8.2000	+11.565%	271	6,757	-90.854%
2026-07-13	5.5000	7.3500	5.5000	7.3500	+44.118%	429	6,697	-89.796%
2026-07-10	4.9500	5.3100	4.9500	5.1000	+3.030%	73	6,558	-85.294%
2026-07-09	4.8000	4.9500	4.4000	4.9500	-13.913%	161	6,505	-84.848%
2026-07-08	5.7500	6.1000	5.6000	5.7500	+2.679%	500	6,466	-86.957%
2026-07-07	5.0000	6.1000	5.0000	5.6000	+13.131%	1,103	6,111	-86.607%
2026-07-06	5.2200	5.3500	4.8500	4.9500	-16.385%	189	5,112	-84.848%
2026-07-02	4.3500	6.0500	4.3500	5.9200	+22.822%	290	5,006	-87.331%
2026-07-01	4.6000	4.8500	4.4800	4.8200	+8.315%	28	5,006	-84.440%
2026-06-30	4.6000	4.8700	4.4500	4.4500	+2.299%	45	4,998	-83.146%
2026-06-29	4.2500	4.6300	4.1700	4.3500	+11.538%	82	4,964	-82.759%
2026-06-26	3.8500	4.0000	3.8000	3.9000	+4.000%	23	5,004	-80.769%
2026-06-25	3.4700	4.0500	3.4700	3.7500	+10.947%	42	5,012	-80.000%
2026-06-24	2.4500	3.5000	2.4500	3.3800	+50.893%	567	4,995	-77.811%
2026-06-23	2.1100	2.2400	2.1100	2.2400	+36.585%	14	4,556	-66.518%
2026-06-22	1.6400	1.6400	1.6400	1.6400	+16.312%	20	4,558	-54.268%
2026-06-18	1.4100	1.4100	1.4100	1.4100	+6.015%	5	4,642	-46.809%
2026-06-15	1.7800	1.7800	1.1400	1.3300	-25.281%	14	4,642	-43.609%
2026-06-12	1.8900	1.8900	1.7800	1.7800	-6.316%	190	4,642	-57.865%
2026-06-11	1.8600	2.2000	1.8200	1.9000	+17.284%	124	4,642	-60.526%
2026-06-10	1.5900	1.7500	1.3300	1.6200	+20.000%	15	4,654	-53.704%
2026-06-08	1.4800	1.5200	1.3100	1.3500	-6.897%	76	4,650	-44.444%
2026-06-05	1.0500	1.4500	1.0500	1.4500	+62.921%	7	4,640	-48.276%
2026-06-04	1.2000	1.2000	0.8000	0.8900	-16.822%	73	4,647	-15.730%
2026-06-03	1.0000	1.0700	1.0000	1.0700	+7.000%	4	4,695	-29.907%
2026-06-02	1.1300	1.1300	0.8000	1.0000	0.000%	67	4,693	-25.000%
2026-06-01	0.9600	1.1200	0.9600	1.0000	-21.875%	6	4,683	-25.000%
2026-05-29	1.3400	1.3400	1.2700	1.2800	-17.419%	4	4,681	-41.406%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-22.111%	10	4,682	-51.613%
2026-05-27	1.9900	1.9900	1.9900	1.9900	-0.500%	120	4,692	-62.312%
2026-05-26	2.0200	2.1600	1.9600	2.0000	-1.961%	38	4,743	-62.500%
2026-05-22	2.1500	2.1800	2.0400	2.0400	-13.924%	15	4,741	-63.235%
2026-05-21	2.3600	2.3700	2.3000	2.3700	-10.566%	15	4,748	-68.354%
2026-05-20	3.0000	3.0000	2.6400	2.6500	-6.028%	30	4,748	-71.698%
2026-05-19	2.6000	2.8200	2.6000	2.8200	+3.676%	32	4,761	-73.404%
2026-05-18	2.7400	2.9400	2.7200	2.7200	+13.808%	33	4,761	-72.426%
2026-05-15	2.6500	2.6500	2.3900	2.3900	+0.420%	32	4,761	-68.619%
2026-05-14	2.6300	2.7000	2.3800	2.3800	-10.861%	44	4,761	-68.487%
2026-05-13	2.6800	2.6900	2.5600	2.6700	-4.301%	37	4,758	-71.910%
2026-05-12	2.8100	2.8400	2.7900	2.7900	+11.600%	24	4,758	-73.118%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-12.892%	1	4,758	-70.000%
2026-05-07	2.7300	2.8700	2.7000	2.8700	-8.889%	5	4,757	-73.868%
2026-05-06	3.2000	3.2000	3.1000	3.1500	-3.077%	92	4,759	-76.190%
2026-05-05	3.3500	3.3500	3.2500	3.2500	-3.561%	165	4,668	-76.923%
2026-05-04	3.7800	3.7800	3.3300	3.3700	-17.604%	9	4,688	-77.745%
2026-05-01	4.2500	4.2500	3.9100	4.0900	-19.804%	1,507	3,714	-81.663%
2026-04-30	4.9500	5.1000	4.9500	5.1000	+5.155%	32	3,714	-85.294%
2026-04-29	5.0000	5.0000	4.8500	4.8500	+1.042%	24	3,713	-84.536%
2026-04-28	4.7000	4.8000	4.6000	4.8000	+14.286%	14	3,709	-84.375%
2026-04-27	4.2000	4.2000	4.2000	4.2000	+8.247%	1	3,696	-82.143%
2026-04-24	3.6500	4.1000	3.6100	3.8800	+3.467%	60	3,696	-80.670%
2026-04-23	3.7300	3.7500	3.7300	3.7500	+25.418%	4	3,661	-80.000%
2026-04-22	3.0500	3.1200	2.8800	2.9900	-5.678%	11	3,662	-74.916%
2026-04-21	3.1700	3.2000	3.1600	3.1700	-10.198%	4	3,661	-76.341%
2026-04-20	3.4000	3.5600	3.4000	3.5300	-3.815%	9	3,663	-78.754%
2026-04-17	3.2500	3.7500	3.2500	3.6700	-0.272%	144	3,660	-79.564%
2026-04-16	3.9700	3.9700	3.6800	3.6800	-17.673%	30	3,637	-79.620%
2026-04-15	4.6700	4.6700	4.4500	4.4700	-17.982%	86	3,641	-83.221%
2026-04-14	5.2500	5.5000	5.2500	5.4500	-17.922%	55	3,606	-86.239%
2026-04-13	7.9800	7.9800	6.6400	6.6400	-28.984%	62	3,609	-88.705%
2026-04-10	9.9000	10.0000	9.3500	9.3500	-3.807%	137	3,576	-91.979%
2026-04-09	9.3900	9.9500	9.1500	9.7200	+18.248%	173	3,529	-92.284%
2026-04-08	7.7500	8.2500	7.7500	8.2200	-10.652%	409	3,429	-90.876%
2026-04-07	9.2000	9.7000	8.8800	9.2000	+6.358%	52	3,152	-91.848%
2026-04-06	8.5500	8.6500	8.5500	8.6500	-0.575%	13	3,141	-91.329%
2026-04-02	9.3000	9.3000	8.7000	8.7000	-0.571%	400	2,942	-91.379%
2026-04-01	8.4000	8.7500	8.2500	8.7500	-0.568%	195	2,942	-91.429%
2026-03-31	9.7000	9.8000	8.8000	8.8000	-20.000%	22	2,811	-91.477%
2026-03-30	10.6000	11.0000	10.1000	11.0000	+4.762%	61	2,803	-93.182%
2026-03-27	10.0700	10.5000	10.0000	10.5000	+9.375%	285	2,754	-92.857%
2026-03-26	9.1500	9.6500	9.1500	9.6000	+4.348%	380	2,489	-92.188%
2026-03-25	8.2000	9.2000	8.2000	9.2000	+7.981%	172	2,256	-91.848%
2026-03-24	7.9200	8.5200	7.9200	8.5200	+15.918%	5	2,171	-91.197%
2026-03-23	7.4200	7.4200	7.3500	7.3500	-15.517%	12	2,170	-89.796%
2026-03-20	8.1000	8.7500	8.0000	8.7000	+18.367%	336	2,179	-91.379%
2026-03-19	7.5000	7.5500	7.3500	7.3500	-2.649%	6	1,951	-89.796%
2026-03-18	7.4500	7.5500	7.4500	7.5500	+7.092%	25	1,951	-90.066%
2026-03-17	6.9500	7.2500	6.9500	7.0500	-4.730%	67	1,946	-89.362%
2026-03-16	7.3000	7.5000	7.3000	7.4000	-9.756%	304	1,931	-89.865%
2026-03-13	7.6000	8.2000	7.5000	8.2000	+18.841%	55	1,634	-90.854%
2026-03-12	7.1000	7.1000	6.9000	6.9000	-1.429%	13	1,632	-89.130%
2026-03-11	6.1000	7.0500	6.1000	7.0000	-25.532%	43	1,635	-89.286%
2026-03-10	9.6400	9.9500	9.2000	9.4000	-12.558%	30	1,632	-92.021%
2026-03-09	10.5000	10.7500	10.5000	10.7500	+2.381%	13	1,627	-93.023%
2026-03-06	9.3500	10.5000	8.8500	10.5000	+8.808%	256	1,793	-92.857%
2026-03-05	9.2000	10.1000	9.2000	9.6500	+0.521%	60	1,691	-92.228%
2026-03-04	9.8100	10.1200	9.6000	9.6000	-9.348%	15	1,692	-92.188%
2026-03-03	12.9000	12.9000	10.5000	10.5900	-0.563%	47	1,686	-92.918%
2026-03-02	12.1500	12.1500	10.6500	10.6500	-9.822%	13	1,661	-92.958%
2026-02-27	11.7400	12.0000	11.5900	11.8100	+5.919%	64	1,660	-93.649%
2026-02-26	10.5400	11.1500	10.4100	11.1500	+0.905%	13	1,683	-93.274%
2026-02-25	10.4500	11.0500	10.4000	11.0500	-3.913%	79	1,759	-93.213%
2026-02-24	11.5500	11.6000	11.4500	11.5000	-10.991%	926	1,759	-93.478%
2026-02-23	11.8700	13.0500	11.8700	12.9200	+23.165%	27	1,222	-94.195%
2026-02-20	10.5000	10.6500	10.4900	10.4900	+11.596%	73	1,226	-92.850%
2026-02-19	9.4000	9.4000	9.4000	9.4000	+1.622%	3	1,225	-92.021%
2026-02-18	9.2500	9.2500	9.2500	9.2500	+8.187%	6	1,225	-91.892%
2026-02-13	9.0000	9.0000	8.4500	8.5500	-9.524%	266	1,148	-91.228%
2026-02-11	9.0500	9.5000	9.0500	9.4500	+6.780%	47	1,148	-92.063%
2026-02-10	8.8500	8.8500	8.8500	8.8500	-4.324%	1	1,136	-91.525%
2026-02-09	9.6400	9.6500	9.2500	9.2500	-26.000%	21	1,137	-91.892%
2026-02-06	12.5700	12.5700	12.5000	12.5000	-9.420%	138	1,139	-94.000%
2026-02-05	12.6000	13.8300	12.4000	13.8000	+27.189%	24	1,159	-94.565%
2026-02-04	10.5000	11.7000	10.5000	10.8500	+16.043%	66	1,158	-93.088%
2026-02-03	9.0000	9.8600	9.0000	9.3500	+37.298%	39	1,148	-91.979%
2026-02-02	6.7500	6.8100	6.6800	6.8100	-6.069%	3	1,134	-88.987%
2026-01-30	7.3000	7.3100	7.2500	7.2500	-3.462%	4	1,133	-89.655%
2026-01-29	6.9000	7.8500	6.8200	7.5100	+36.298%	17	1,133	-90.013%
2026-01-27	5.5100	5.5100	5.5100	5.5100	+10.200%	1	1,128	-86.388%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-15.966%	1	1,128	-85.000%
2026-01-23	5.9700	6.2100	5.6000	5.9500	+11.632%	5	1,129	-87.395%
2026-01-22	5.2500	5.5500	5.2500	5.3300	+2.500%	32	1,125	-85.929%
2026-01-20	5.1900	5.2000	5.1900	5.2000	+18.182%	10	1,109	-85.577%
2026-01-16	4.5900	4.5900	4.4000	4.4000	+3.529%	2	1,108	-82.955%
2026-01-08	4.2500	4.2500	4.2500	4.2500	+7.053%	1	1,108	-82.353%
2026-01-05	3.9700	3.9700	3.9700	3.9700	+5.585%	1	1,106	-81.108%
2025-12-26	3.7500	3.7600	3.7500	3.7600	-3.342%	200	1,106	-80.053%
2025-12-22	4.1000	4.1000	3.8900	3.8900	-8.471%	4	907	-80.720%
2025-12-19	4.2500	4.2500	4.2500	4.2500	-19.048%	33	906	-82.353%
2025-12-18	5.2500	5.2500	5.2500	5.2500	-4.719%	2	892	-85.714%
2025-12-17	5.4700	5.5100	5.4700	5.5100	+2.416%	2	891	-86.388%
2025-12-15	5.1000	5.3800	5.1000	5.3800	+6.535%	4	890	-86.059%
2025-12-12	5.0500	5.0500	5.0500	5.0500	+29.820%	1	888	-85.149%
2025-12-04	3.9700	3.9700	3.8900	3.8900	-22.510%	2	887	-80.720%
2025-12-01	5.0200	5.0200	5.0200	5.0200	+1.619%	1	886	-85.060%
2025-11-28	4.9400	4.9400	4.9400	4.9400	-7.664%	1	885	-84.818%
2025-11-21	5.1700	5.3500	5.1700	5.3500	+43.048%	714	885	-85.981%
2025-11-20	3.7400	3.7400	3.7400	3.7400	+83.333%	1	256	-79.947%
2025-10-29	2.0400	2.0400	2.0400	2.0400	+7.368%	2	256	-63.235%
2025-10-27	1.9000	1.9000	1.9000	1.9000	+9.195%	1	256	-60.526%
2025-10-24	1.7400	1.7400	1.7400	1.7400	-13.861%	1	256	-56.897%
2025-09-29	2.0500	2.0500	2.0200	2.0200	+4.663%	5	256	-62.871%
2025-09-25	1.8500	1.9400	1.8500	1.9300	+33.103%	4	256	-61.140%
2025-09-19	1.4500	1.4500	1.4500	1.4500	+57.609%	1	252	-48.276%
2025-09-10	1.4600	1.4600	0.9200	0.9200	-61.983%	98	251	-18.478%
2025-09-03	2.6600	2.6600	2.4200	2.4200	+19.802%	4	273	-69.008%
2025-08-28	2.0200	2.0200	2.0200	2.0200	-27.857%	1	275	-62.871%
2025-08-19	2.8000	2.8000	2.8000	2.8000	+12.000%	1	276	-73.214%
2025-08-15	2.5000	2.5000	2.5000	2.5000	+2.041%	1	275	-70.000%
2025-08-14	2.4500	2.4500	2.4500	2.4500	+1.660%	2	276	-69.388%
2025-08-06	2.4100	2.4100	2.4100	2.4100	+9.545%	1	276	-68.880%
2025-07-28	2.2700	2.2700	2.2000	2.2000	-4.762%	2	276	-65.909%
2025-07-25	2.4700	2.4700	2.3100	2.3100	-2.532%	4	276	-67.532%
2025-07-24	2.4500	2.4500	2.3700	2.3700	-3.265%	2	276	-68.354%
2025-07-23	2.6900	2.6900	2.4500	2.4500	-9.259%	6	276	-69.388%
2025-07-22	2.8200	2.9500	2.6800	2.7000	+1.887%	20	275	-72.222%
2025-07-21	2.6600	2.8900	2.4700	2.6500	-1.119%	122	276	-71.698%
2025-07-18	2.5400	2.7600	2.5200	2.6800	+9.836%	135	222	-72.015%
2025-07-17	1.7400	2.4400	1.7400	2.4400	-32.222%	2	154	-69.262%
2025-07-16	2.6700	3.6000	2.6700	3.6000	+25.874%	2	153	-79.167%
2025-07-09	2.8600	2.8600	2.8600	2.8600	-15.882%	5	154	-73.776%
2025-06-20	3.4000	3.4000	3.4000	3.4000	+9.325%	2	149	-77.941%
2025-06-13	3.1100	3.1100	3.1100	3.1100	-11.143%	2	149	-75.884%
2025-06-12	3.5000	3.5000	3.5000	3.5000	+12.903%	10	149	-78.571%
2025-06-11	3.1000	3.1000	3.1000	3.1000	-40.840%	10	149	-75.806%
2025-06-10	5.2500	5.2500	5.2000	5.2400	-20.606%	138	139	-85.687%
2025-06-02	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-88.636%