Dark

ORCL20260918P120
ORCL Sep 18 2026 120.00 Put (ORCL260918P00120000)
option OPRA

EOD

Aug 27, 2026

1.19-15.000%(-0.21)443

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.0500	1.3700	1.0000	1.1900	-15.000%	443	18,133	0.000%
2026-08-26	1.6700	1.8500	1.3500	1.4000	-31.373%	380	18,216	-15.000%
2026-08-25	2.1300	2.1700	1.7800	2.0400	-13.924%	4,497	18,119	-41.667%
2026-08-24	2.3100	2.6300	2.1100	2.3700	+20.918%	1,575	15,275	-49.789%
2026-08-21	2.4100	2.6500	1.9100	1.9600	-30.000%	1,392	14,419	-39.286%
2026-08-20	2.3800	2.9500	2.3800	2.8000	+5.660%	389	14,042	-57.500%
2026-08-19	2.4000	3.4500	2.3000	2.6500	-2.930%	993	13,917	-55.094%
2026-08-18	2.3100	2.7700	2.3100	2.7300	+22.973%	553	13,333	-56.410%
2026-08-17	2.2500	2.4000	1.9200	2.2200	+8.824%	286	13,055	-46.396%
2026-08-14	1.6200	2.1800	1.6200	2.0400	+20.000%	422	13,025	-41.667%
2026-08-13	2.1500	2.1500	1.5000	1.7000	-22.018%	749	12,815	-30.000%
2026-08-12	2.2600	2.7000	1.9200	2.1800	-30.573%	1,482	13,016	-45.413%
2026-08-11	2.8000	3.5000	2.7900	3.1400	+12.545%	2,034	12,127	-62.102%
2026-08-10	3.1500	3.5000	2.6600	2.7900	-22.928%	555	11,969	-57.348%
2026-08-07	4.0000	4.5200	3.5500	3.6200	-18.652%	364	11,946	-67.127%
2026-08-06	5.5500	5.6500	4.0900	4.4500	+0.451%	1,724	11,958	-73.258%
2026-08-05	4.6000	5.2200	4.3700	4.4300	-2.637%	468	11,960	-73.138%
2026-08-04	5.4600	5.7000	4.2500	4.5500	-21.280%	736	11,818	-73.846%
2026-08-03	8.4000	8.4000	5.6700	5.7800	-35.419%	3,384	11,759	-79.412%
2026-07-31	8.8800	10.3000	8.3500	8.9500	-11.210%	654	11,493	-86.704%
2026-07-30	11.4500	11.7500	9.8500	10.0800	-23.346%	543	11,496	-88.194%
2026-07-29	12.9500	14.6100	12.2000	13.1500	+1.623%	137	11,312	-90.951%
2026-07-28	14.7500	15.4300	12.0700	12.9400	-0.077%	553	11,268	-90.804%
2026-07-27	14.4500	14.8200	12.3600	12.9500	-17.986%	1,420	11,033	-90.811%
2026-07-24	12.7500	15.8200	12.7500	15.7900	+16.963%	926	11,576	-92.464%
2026-07-23	11.9000	14.0000	11.5500	13.5000	+19.787%	427	11,233	-91.185%
2026-07-22	10.5000	11.6500	10.2500	11.2700	+5.229%	451	11,141	-89.441%
2026-07-21	11.8000	11.9000	10.5500	10.7100	-17.615%	447	11,246	-88.889%
2026-07-20	11.5000	13.5200	11.2000	13.0000	+19.157%	1,581	11,240	-90.846%
2026-07-17	12.4000	12.4000	10.2500	10.9100	-5.541%	421	10,272	-89.093%
2026-07-16	9.6000	11.7300	9.6000	11.5500	+32.302%	615	10,127	-89.697%
2026-07-15	9.4500	9.8200	8.4500	8.7300	-15.243%	215	10,052	-86.369%
2026-07-14	9.2600	10.3000	8.8000	10.3000	+11.111%	190	10,049	-88.447%
2026-07-13	6.8900	9.3100	6.8900	9.2700	+40.881%	597	10,031	-87.163%
2026-07-10	6.1500	6.8500	6.1500	6.5800	+6.645%	93	9,758	-81.915%
2026-07-09	6.4700	6.4700	5.7000	6.1700	-14.306%	143	9,750	-80.713%
2026-07-08	7.1000	7.7500	7.0500	7.2000	0.000%	459	9,697	-83.472%
2026-07-07	6.3000	7.8800	6.1500	7.2000	+13.565%	651	9,023	-83.472%
2026-07-06	6.6000	6.9500	6.1500	6.3400	-13.151%	330	9,358	-81.230%
2026-07-02	5.6400	7.6500	5.6400	7.3000	+12.481%	191	9,196	-83.699%
2026-07-01	5.9800	6.4900	5.7300	6.4900	+14.261%	809	9,196	-81.664%
2026-06-30	5.9500	6.0700	5.6800	5.6800	+3.273%	957	8,820	-79.049%
2026-06-29	4.7800	6.0000	4.7800	5.5000	+6.796%	807	7,976	-78.364%
2026-06-26	4.7000	5.1800	4.5500	5.1500	+8.421%	481	7,667	-76.893%
2026-06-25	5.0000	5.2200	4.7000	4.7500	+6.742%	236	7,371	-74.947%
2026-06-24	3.0400	4.4500	3.0400	4.4500	+51.877%	113	7,336	-73.258%
2026-06-23	2.2500	2.9300	2.1700	2.9300	+42.927%	75	7,349	-59.386%
2026-06-22	2.1000	2.1000	2.0500	2.0500	+37.584%	22	7,370	-41.951%
2026-06-18	2.0200	2.0200	1.4900	1.4900	-8.025%	63	7,357	-20.134%
2026-06-17	1.6000	1.6400	1.6000	1.6200	+4.516%	84	7,357	-26.543%
2026-06-16	1.6000	1.6500	1.5500	1.5500	-3.727%	3	7,357	-23.226%
2026-06-15	1.8000	1.8000	1.5200	1.6100	-23.697%	132	7,351	-26.087%
2026-06-12	2.3000	2.3500	2.1100	2.1100	-5.804%	158	7,351	-43.602%
2026-06-11	2.2600	2.7900	2.2400	2.2400	+16.062%	64	7,351	-46.875%
2026-06-10	1.6700	1.9300	1.6600	1.9300	+5.464%	15	7,347	-38.342%
2026-06-09	1.9000	1.9000	1.8300	1.8300	+1.105%	9	7,342	-34.973%
2026-06-08	1.7400	1.8100	1.6600	1.8100	+0.556%	45	7,342	-34.254%
2026-06-05	1.2400	1.9500	1.2400	1.8000	+60.714%	37	7,318	-33.889%
2026-06-04	1.4000	1.4000	0.9700	1.1200	-10.400%	94	7,319	+6.250%
2026-06-03	1.3000	1.3700	1.2500	1.2500	+10.619%	26	7,355	-4.800%
2026-06-02	1.2500	1.3000	1.0000	1.1300	-11.719%	141	7,356	+5.310%
2026-06-01	1.3500	1.3500	1.2300	1.2800	-14.667%	26	7,309	-7.031%
2026-05-29	1.6000	1.7500	1.4200	1.5000	-18.033%	315	7,310	-20.667%
2026-05-28	2.2300	2.2300	1.8300	1.8300	-24.066%	50	7,612	-34.973%
2026-05-27	2.4100	2.4100	2.4100	2.4100	-5.490%	1	7,612	-50.622%
2026-05-26	2.4400	2.6200	2.4400	2.5500	+0.394%	28	7,612	-53.333%
2026-05-22	2.7000	2.7000	2.5400	2.5400	-15.333%	76	7,611	-53.150%
2026-05-21	2.8500	3.1500	2.8300	3.0000	-7.692%	38	7,558	-60.333%
2026-05-20	3.4500	3.4500	3.2000	3.2500	-6.877%	30	7,558	-63.385%
2026-05-19	3.4500	3.5200	3.2000	3.4900	+2.647%	96	7,435	-65.903%
2026-05-18	3.4400	3.4500	3.4000	3.4000	+13.712%	14	7,435	-65.000%
2026-05-15	3.3700	3.3700	2.9900	2.9900	+4.545%	32	7,435	-60.201%
2026-05-14	3.1000	3.3200	2.8200	2.8600	-8.039%	62	7,421	-58.392%
2026-05-13	3.1800	3.4000	3.1000	3.1100	-7.164%	90	7,401	-61.736%
2026-05-12	3.4600	3.4600	3.3500	3.3500	+11.667%	14	7,401	-64.478%
2026-05-11	3.7400	3.7400	2.9500	3.0000	-15.493%	37	7,401	-60.333%
2026-05-08	3.5700	3.5700	3.5500	3.5500	+3.499%	6	7,402	-66.479%
2026-05-07	3.1700	3.4300	3.1700	3.4300	-10.677%	41	7,406	-65.306%
2026-05-06	3.8500	3.9000	3.7000	3.8400	-3.275%	854	7,432	-69.010%
2026-05-05	4.1000	4.1000	3.8000	3.9700	-3.641%	366	7,432	-70.025%
2026-05-04	4.4000	4.4700	4.0000	4.1200	-16.768%	22	7,433	-71.117%
2026-05-01	5.0200	5.0200	4.8500	4.9500	-17.774%	18	7,426	-75.960%
2026-04-30	6.1000	6.3500	5.9300	6.0200	+1.176%	79	7,426	-80.233%
2026-04-29	6.0000	6.1000	5.9000	5.9500	+4.386%	29	7,424	-80.000%
2026-04-28	5.7600	5.7600	5.6500	5.7000	+18.750%	25	7,424	-79.123%
2026-04-27	5.0500	5.0900	4.8000	4.8000	0.000%	20	7,423	-75.208%
2026-04-24	4.4500	4.8300	4.4500	4.8000	+5.495%	69	7,421	-75.208%
2026-04-23	3.9500	4.5500	3.9500	4.5500	+26.389%	145	7,421	-73.846%
2026-04-22	3.7200	3.7200	3.5800	3.6000	-10.448%	52	7,420	-66.944%
2026-04-21	3.9000	4.0200	3.7100	4.0200	-8.636%	17	7,382	-70.398%
2026-04-20	4.2700	4.4000	4.2300	4.4000	-2.222%	1,522	7,382	-72.955%
2026-04-17	4.2000	4.5600	3.9600	4.5000	-3.226%	152	7,332	-73.556%
2026-04-16	4.9000	5.0000	4.5000	4.6500	-13.408%	45	7,319	-74.409%
2026-04-15	5.5000	5.7500	5.3700	5.3700	-18.636%	85	7,319	-77.840%
2026-04-14	6.4000	6.6600	6.2800	6.6000	-17.500%	27	7,316	-81.970%
2026-04-13	10.6500	10.6500	8.0000	8.0000	-31.624%	83	7,314	-85.125%
2026-04-10	11.7000	11.7500	11.0500	11.7000	+3.540%	104	7,299	-89.829%
2026-04-09	10.0000	11.8000	10.0000	11.3000	+13.000%	415	7,256	-89.469%
2026-04-08	8.7000	10.0500	8.7000	10.0000	-8.257%	60	7,023	-88.100%
2026-04-07	10.5000	11.4000	10.5000	10.9000	+9.548%	133	7,006	-89.083%
2026-04-06	9.4500	10.3000	9.4500	9.9500	-2.259%	68	7,004	-88.040%
2026-04-02	11.0500	11.0500	10.1800	10.1800	-2.115%	355	6,739	-88.310%
2026-04-01	9.7000	10.4000	9.7000	10.4000	+4.000%	307	6,739	-88.558%
2026-03-31	10.5000	10.5000	10.0000	10.0000	-21.569%	2	6,537	-88.100%
2026-03-30	12.0000	12.7500	11.8500	12.7500	+2.740%	47	6,536	-90.667%
2026-03-27	12.2000	12.4100	11.8500	12.4100	+9.920%	861	6,512	-90.411%
2026-03-26	10.4000	11.4000	10.4000	11.2900	+6.509%	72	6,315	-89.460%
2026-03-25	9.6500	10.6000	9.6500	10.6000	+5.683%	69	6,281	-88.774%
2026-03-24	9.2000	10.0300	9.2000	10.0300	+16.222%	485	6,231	-88.136%
2026-03-23	9.2800	9.2800	8.6300	8.6300	-17.019%	15	6,117	-86.211%
2026-03-20	9.5500	10.4000	9.4000	10.4000	+20.930%	193	6,107	-88.558%
2026-03-19	8.8500	8.9500	8.6000	8.6000	-3.371%	375	5,945	-86.163%
2026-03-18	8.8800	9.0000	8.8500	8.9000	+1.714%	7	5,745	-86.629%
2026-03-17	8.2500	8.7500	8.2500	8.7500	+0.575%	252	5,742	-86.400%
2026-03-16	9.0000	9.0000	8.6500	8.7000	-7.937%	13	5,638	-86.322%
2026-03-13	8.4000	9.6000	8.4000	9.4500	+18.125%	276	5,637	-87.407%
2026-03-12	7.5500	8.0000	7.5500	8.0000	+1.266%	85	5,478	-85.125%
2026-03-11	7.2500	8.2500	6.9000	7.9000	-26.512%	249	5,479	-84.937%
2026-03-10	10.9900	11.6500	10.7500	10.7500	-10.042%	47	5,476	-88.930%
2026-03-09	12.1500	12.4500	11.9500	11.9500	-0.830%	54	5,476	-90.042%
2026-03-06	10.8600	12.1500	10.3000	12.0500	+4.329%	2,551	5,488	-90.124%
2026-03-05	10.5000	11.5500	10.5000	11.5500	+4.054%	57	2,982	-89.697%
2026-03-04	11.5000	11.5000	11.1000	11.1000	-9.756%	17	2,982	-89.279%
2026-03-03	14.5000	14.5000	12.1400	12.3000	+1.737%	114	2,980	-90.325%
2026-03-02	14.1000	14.1000	12.0900	12.0900	-12.391%	159	2,972	-90.157%
2026-02-27	13.3000	13.8500	13.3000	13.8000	+6.977%	20	2,973	-91.377%
2026-02-26	12.2200	12.9000	12.2200	12.9000	+1.976%	41	2,962	-90.775%
2026-02-25	12.1300	12.6500	12.0000	12.6500	-4.528%	60	3,044	-90.593%
2026-02-24	14.8500	14.8500	13.2500	13.2500	-11.371%	65	3,044	-91.019%
2026-02-23	14.5500	14.9600	14.5500	14.9500	+21.446%	5	3,038	-92.040%
2026-02-20	11.9000	12.3100	11.7000	12.3100	+12.420%	4	3,038	-90.333%
2026-02-19	10.9500	10.9500	10.9500	10.9500	-0.455%	6	3,038	-89.132%
2026-02-18	10.7500	11.0000	10.7500	11.0000	+11.111%	23	3,032	-89.182%
2026-02-13	9.9200	10.5000	9.9000	9.9000	-10.811%	4	3,010	-87.980%
2026-02-12	10.5600	11.5000	10.5600	11.1000	+10.448%	5	3,010	-89.279%
2026-02-10	10.5000	10.5000	9.8700	10.0500	-8.636%	4	3,009	-88.159%
2026-02-09	11.0000	11.1800	10.7000	11.0000	-24.399%	26	3,011	-89.182%
2026-02-06	14.2700	14.7500	14.1500	14.5500	-9.063%	115	3,008	-91.821%
2026-02-05	14.5800	16.0900	14.2500	16.0000	+22.888%	59	2,902	-92.563%
2026-02-04	12.4000	13.5000	12.4000	13.0200	+14.512%	130	2,870	-90.860%
2026-02-03	9.6000	11.3700	9.6000	11.3700	+27.753%	17	2,757	-89.534%
2026-02-02	8.9000	8.9000	8.9000	8.9000	+0.338%	2	2,752	-86.629%
2026-01-30	8.4000	8.8700	8.4000	8.8700	+3.140%	28	2,750	-86.584%
2026-01-29	7.8900	9.1500	7.8900	8.6000	+21.986%	25	2,736	-86.163%
2026-01-28	7.0500	7.0500	7.0500	7.0500	+22.609%	1	2,725	-83.121%
2026-01-26	6.3300	6.3300	5.7500	5.7500	-12.614%	3	2,724	-79.304%
2026-01-23	6.9700	6.9700	6.4500	6.5800	+4.279%	5	2,723	-81.915%
2026-01-22	6.3100	6.3100	6.3100	6.3100	-14.383%	1	2,719	-81.141%
2026-01-21	7.4000	7.4000	7.3700	7.3700	+19.837%	3	2,720	-83.853%
2026-01-20	5.7500	6.1500	5.7500	6.1500	+17.143%	30	2,719	-80.650%
2026-01-16	5.5000	5.5000	5.2500	5.2500	+3.960%	102	2,617	-77.333%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+23.171%	1	2,617	-76.436%
2026-01-12	4.1400	4.1500	4.1000	4.1000	-7.865%	33	2,616	-70.976%
2026-01-09	4.4500	4.4500	4.3700	4.4500	-11.000%	113	2,586	-73.258%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+0.200%	11	2,486	-76.200%
2026-01-06	4.8800	4.9900	4.8800	4.9900	+8.478%	1,001	2,486	-76.152%
2026-01-05	4.1500	4.6000	4.1500	4.6000	+5.505%	2	1,811	-74.130%
2026-01-02	4.5200	4.5200	4.3600	4.3600	-2.022%	3	1,811	-72.706%
2025-12-31	4.4400	4.4500	4.4400	4.4500	+1.136%	6	1,808	-73.258%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-4.968%	1	1,808	-72.955%
2025-12-22	4.8200	4.8200	4.6300	4.6300	-8.317%	3	1,807	-74.298%
2025-12-19	5.0500	5.0500	5.0500	5.0500	-20.722%	2	1,807	-76.436%
2025-12-18	6.2500	6.6000	6.2500	6.3700	+0.473%	53	1,807	-81.319%
2025-12-17	6.2000	6.5000	6.2000	6.3400	+10.646%	5	1,758	-81.230%
2025-12-16	5.7300	5.7300	5.7300	5.7300	-2.881%	1	1,755	-79.232%
2025-12-15	5.8000	6.1200	5.8000	5.9000	+3.509%	13	1,755	-79.831%
2025-12-12	6.2700	6.2700	5.7000	5.7000	+9.195%	3	1,754	-79.123%
2025-12-11	5.4500	5.5000	5.2200	5.2200	+46.218%	8	1,753	-77.203%
2025-12-10	3.5700	3.5700	3.5700	3.5700	-0.833%	1	1,748	-66.667%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-13.253%	6	1,747	-66.944%
2025-12-05	4.3400	4.3400	4.1500	4.1500	-25.893%	3	1,747	-71.325%
2025-12-03	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,745	-78.750%
2025-12-02	5.4000	5.4000	5.4000	5.4000	-0.917%	1	1,745	-77.963%
2025-12-01	5.9500	5.9500	5.4500	5.4500	+0.926%	3	1,745	-78.165%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-15.625%	1	1,744	-77.963%
2025-11-25	6.5500	6.5500	6.3000	6.4000	+11.304%	13	1,744	-81.406%
2025-11-24	6.0000	6.0000	5.6500	5.7500	-7.853%	1,489	1,738	-79.304%
2025-11-21	6.5600	6.5600	6.0500	6.2400	+38.359%	77	314	-80.929%
2025-11-20	3.4500	4.5100	3.4500	4.5100	+18.684%	5	258	-73.614%
2025-11-19	3.7600	3.9000	3.7600	3.8000	-5.000%	40	254	-68.684%
2025-11-18	4.1000	4.1500	4.0000	4.0000	-2.439%	5	247	-70.250%
2025-11-17	4.1000	4.1000	4.1000	4.1000	+9.333%	15	246	-70.976%
2025-11-13	3.5200	3.7600	3.5200	3.7500	+15.385%	200	231	-68.267%
2025-11-12	3.0000	3.2500	3.0000	3.2500	+11.301%	13	38	-63.385%
2025-11-10	2.9200	2.9200	2.9200	2.9200	-2.990%	6	32	-59.247%
2025-11-07	3.0100	3.0100	3.0100	3.0100	+14.885%	10	26	-60.465%
2025-10-30	2.6200	2.6200	2.6200	2.6200	+23.005%	1	19	-54.580%
2025-10-27	2.0500	2.1300	2.0500	2.1300	-11.983%	2	21	-44.131%
2025-10-22	2.4200	2.4200	2.4200	2.4200	+12.558%	5	21	-50.826%
2025-10-14	2.1500	2.1500	2.1500	2.1500	0.000%	1	26	-44.651%
2025-10-03	2.1500	2.1500	2.1500	2.1500	-5.286%	1	25	-44.651%
2025-09-30	2.2700	2.2700	2.2700	2.2700	-0.439%	2	24	-47.577%
2025-09-26	2.2800	2.2800	2.2800	2.2800	+14.000%	2	22	-47.807%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+51.515%	1	20	-40.500%
2025-09-22	1.3200	1.3200	1.3200	1.3200	-7.692%	1	19	-9.848%
2025-09-11	1.3100	1.4300	1.3100	1.4300	+33.645%	2	18	-16.783%
2025-09-10	1.0700	1.0700	1.0700	1.0700	-50.233%	5	17	+11.215%
2025-09-08	2.1500	2.1500	2.1500	2.1500	-30.645%	1	12	-44.651%
2025-08-20	3.1000	3.1000	3.1000	3.1000	+3.333%	5	12	-61.613%
2025-08-13	3.0000	3.0000	3.0000	3.0000	-4.459%	1	10	-60.333%
2025-07-23	3.0000	3.1400	3.0000	3.1400	-7.101%	2	9	-62.102%
2025-07-14	3.2400	3.3800	3.2400	3.3800	+1.198%	2	9	-64.793%
2025-07-10	3.1200	3.3400	3.1200	3.3400	-11.406%	2	8	-64.371%
2025-07-09	3.2000	3.7700	3.2000	3.7700	+10.882%	6	7	-68.435%
2025-07-08	3.4400	3.4400	3.4000	3.4000	-2.857%	2	5	-65.000%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-7.162%	1	3	-66.000%
2025-06-30	3.4500	3.7700	3.4500	3.7700	-9.809%	2	2	-68.435%
2025-06-25	3.8900	4.1800	3.8900	4.1800	-30.333%	2	2	-71.531%
2025-06-11	6.0000	6.0000	6.0000	6.0000	0.000%	2	2	-80.167%