Dark

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

EOD

Jul 1, 2026

6.49+14.261%(+0.81)809

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.9800	6.4900	5.7300	6.4900	+14.261%	809	9,196	0.000%
2026-06-30	5.9500	6.0700	5.6800	5.6800	+3.273%	957	8,820	+14.261%
2026-06-29	4.7800	6.0000	4.7800	5.5000	+6.796%	807	7,976	+18.000%
2026-06-26	4.7000	5.1800	4.5500	5.1500	+8.421%	481	7,667	+26.019%
2026-06-25	5.0000	5.2200	4.7000	4.7500	+6.742%	236	7,371	+36.632%
2026-06-24	3.0400	4.4500	3.0400	4.4500	+51.877%	113	7,336	+45.843%
2026-06-23	2.2500	2.9300	2.1700	2.9300	+42.927%	75	7,349	+121.502%
2026-06-22	2.1000	2.1000	2.0500	2.0500	+37.584%	22	7,370	+216.585%
2026-06-18	2.0200	2.0200	1.4900	1.4900	-8.025%	63	7,357	+335.570%
2026-06-17	1.6000	1.6400	1.6000	1.6200	+4.516%	84	7,357	+300.617%
2026-06-16	1.6000	1.6500	1.5500	1.5500	-3.727%	3	7,357	+318.710%
2026-06-15	1.8000	1.8000	1.5200	1.6100	-23.697%	132	7,351	+303.106%
2026-06-12	2.3000	2.3500	2.1100	2.1100	-5.804%	158	7,351	+207.583%
2026-06-11	2.2600	2.7900	2.2400	2.2400	+16.062%	64	7,351	+189.732%
2026-06-10	1.6700	1.9300	1.6600	1.9300	+5.464%	15	7,347	+236.269%
2026-06-09	1.9000	1.9000	1.8300	1.8300	+1.105%	9	7,342	+254.645%
2026-06-08	1.7400	1.8100	1.6600	1.8100	+0.556%	45	7,342	+258.564%
2026-06-05	1.2400	1.9500	1.2400	1.8000	+60.714%	37	7,318	+260.556%
2026-06-04	1.4000	1.4000	0.9700	1.1200	-10.400%	94	7,319	+479.464%
2026-06-03	1.3000	1.3700	1.2500	1.2500	+10.619%	26	7,355	+419.200%
2026-06-02	1.2500	1.3000	1.0000	1.1300	-11.719%	141	7,356	+474.336%
2026-06-01	1.3500	1.3500	1.2300	1.2800	-14.667%	26	7,309	+407.031%
2026-05-29	1.6000	1.7500	1.4200	1.5000	-18.033%	315	7,310	+332.667%
2026-05-28	2.2300	2.2300	1.8300	1.8300	-24.066%	50	7,612	+254.645%
2026-05-27	2.4100	2.4100	2.4100	2.4100	-5.490%	1	7,612	+169.295%
2026-05-26	2.4400	2.6200	2.4400	2.5500	+0.394%	28	7,612	+154.510%
2026-05-22	2.7000	2.7000	2.5400	2.5400	-15.333%	76	7,611	+155.512%
2026-05-21	2.8500	3.1500	2.8300	3.0000	-7.692%	38	7,558	+116.333%
2026-05-20	3.4500	3.4500	3.2000	3.2500	-6.877%	30	7,558	+99.692%
2026-05-19	3.4500	3.5200	3.2000	3.4900	+2.647%	96	7,435	+85.960%
2026-05-18	3.4400	3.4500	3.4000	3.4000	+13.712%	14	7,435	+90.882%
2026-05-15	3.3700	3.3700	2.9900	2.9900	+4.545%	32	7,435	+117.057%
2026-05-14	3.1000	3.3200	2.8200	2.8600	-8.039%	62	7,421	+126.923%
2026-05-13	3.1800	3.4000	3.1000	3.1100	-7.164%	90	7,401	+108.682%
2026-05-12	3.4600	3.4600	3.3500	3.3500	+11.667%	14	7,401	+93.731%
2026-05-11	3.7400	3.7400	2.9500	3.0000	-15.493%	37	7,401	+116.333%
2026-05-08	3.5700	3.5700	3.5500	3.5500	+3.499%	6	7,402	+82.817%
2026-05-07	3.1700	3.4300	3.1700	3.4300	-10.677%	41	7,406	+89.213%
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	+63.476%
2026-05-04	4.4000	4.4700	4.0000	4.1200	-16.768%	22	7,433	+57.524%
2026-05-01	5.0200	5.0200	4.8500	4.9500	-17.774%	18	7,426	+31.111%
2026-04-30	6.1000	6.3500	5.9300	6.0200	+1.176%	79	7,426	+7.807%
2026-04-29	6.0000	6.1000	5.9000	5.9500	+4.386%	29	7,424	+9.076%
2026-04-28	5.7600	5.7600	5.6500	5.7000	+18.750%	25	7,424	+13.860%
2026-04-27	5.0500	5.0900	4.8000	4.8000	0.000%	20	7,423	+35.208%
2026-04-24	4.4500	4.8300	4.4500	4.8000	+5.495%	69	7,421	+35.208%
2026-04-23	3.9500	4.5500	3.9500	4.5500	+26.389%	145	7,421	+42.637%
2026-04-22	3.7200	3.7200	3.5800	3.6000	-10.448%	52	7,420	+80.278%
2026-04-21	3.9000	4.0200	3.7100	4.0200	-8.636%	17	7,382	+61.443%
2026-04-20	4.2700	4.4000	4.2300	4.4000	-2.222%	1,522	7,382	+47.500%
2026-04-17	4.2000	4.5600	3.9600	4.5000	-3.226%	152	7,332	+44.222%
2026-04-16	4.9000	5.0000	4.5000	4.6500	-13.408%	45	7,319	+39.570%
2026-04-15	5.5000	5.7500	5.3700	5.3700	-18.636%	85	7,319	+20.857%
2026-04-14	6.4000	6.6600	6.2800	6.6000	-17.500%	27	7,316	-1.667%
2026-04-13	10.6500	10.6500	8.0000	8.0000	-31.624%	83	7,314	-18.875%
2026-04-10	11.7000	11.7500	11.0500	11.7000	+3.540%	104	7,299	-44.530%
2026-04-09	10.0000	11.8000	10.0000	11.3000	+13.000%	415	7,256	-42.566%
2026-04-08	8.7000	10.0500	8.7000	10.0000	-8.257%	60	7,023	-35.100%
2026-04-07	10.5000	11.4000	10.5000	10.9000	+9.548%	133	7,006	-40.459%
2026-04-06	9.4500	10.3000	9.4500	9.9500	-2.259%	68	7,004	-34.774%
2026-04-02	11.0500	11.0500	10.1800	10.1800	-2.115%	355	6,739	-36.248%
2026-04-01	9.7000	10.4000	9.7000	10.4000	+4.000%	307	6,739	-37.596%
2026-03-31	10.5000	10.5000	10.0000	10.0000	-21.569%	2	6,537	-35.100%
2026-03-30	12.0000	12.7500	11.8500	12.7500	+2.740%	47	6,536	-49.098%
2026-03-27	12.2000	12.4100	11.8500	12.4100	+9.920%	861	6,512	-47.703%
2026-03-26	10.4000	11.4000	10.4000	11.2900	+6.509%	72	6,315	-42.516%
2026-03-25	9.6500	10.6000	9.6500	10.6000	+5.683%	69	6,281	-38.774%
2026-03-24	9.2000	10.0300	9.2000	10.0300	+16.222%	485	6,231	-35.294%
2026-03-23	9.2800	9.2800	8.6300	8.6300	-17.019%	15	6,117	-24.797%
2026-03-20	9.5500	10.4000	9.4000	10.4000	+20.930%	193	6,107	-37.596%
2026-03-19	8.8500	8.9500	8.6000	8.6000	-3.371%	375	5,945	-24.535%
2026-03-18	8.8800	9.0000	8.8500	8.9000	+1.714%	7	5,745	-27.079%
2026-03-17	8.2500	8.7500	8.2500	8.7500	+0.575%	252	5,742	-25.829%
2026-03-16	9.0000	9.0000	8.6500	8.7000	-7.937%	13	5,638	-25.402%
2026-03-13	8.4000	9.6000	8.4000	9.4500	+18.125%	276	5,637	-31.323%
2026-03-12	7.5500	8.0000	7.5500	8.0000	+1.266%	85	5,478	-18.875%
2026-03-11	7.2500	8.2500	6.9000	7.9000	-26.512%	249	5,479	-17.848%
2026-03-10	10.9900	11.6500	10.7500	10.7500	-10.042%	47	5,476	-39.628%
2026-03-09	12.1500	12.4500	11.9500	11.9500	-0.830%	54	5,476	-45.690%
2026-03-06	10.8600	12.1500	10.3000	12.0500	+4.329%	2,551	5,488	-46.141%
2026-03-05	10.5000	11.5500	10.5000	11.5500	+4.054%	57	2,982	-43.810%
2026-03-04	11.5000	11.5000	11.1000	11.1000	-9.756%	17	2,982	-41.532%
2026-03-03	14.5000	14.5000	12.1400	12.3000	+1.737%	114	2,980	-47.236%
2026-03-02	14.1000	14.1000	12.0900	12.0900	-12.391%	159	2,972	-46.319%
2026-02-27	13.3000	13.8500	13.3000	13.8000	+6.977%	20	2,973	-52.971%
2026-02-26	12.2200	12.9000	12.2200	12.9000	+1.976%	41	2,962	-49.690%
2026-02-25	12.1300	12.6500	12.0000	12.6500	-4.528%	60	3,044	-48.696%
2026-02-24	14.8500	14.8500	13.2500	13.2500	-11.371%	65	3,044	-51.019%
2026-02-23	14.5500	14.9600	14.5500	14.9500	+21.446%	5	3,038	-56.589%
2026-02-20	11.9000	12.3100	11.7000	12.3100	+12.420%	4	3,038	-47.279%
2026-02-19	10.9500	10.9500	10.9500	10.9500	-0.455%	6	3,038	-40.731%
2026-02-18	10.7500	11.0000	10.7500	11.0000	+11.111%	23	3,032	-41.000%
2026-02-13	9.9200	10.5000	9.9000	9.9000	-10.811%	4	3,010	-34.444%
2026-02-12	10.5600	11.5000	10.5600	11.1000	+10.448%	5	3,010	-41.532%
2026-02-10	10.5000	10.5000	9.8700	10.0500	-8.636%	4	3,009	-35.423%
2026-02-09	11.0000	11.1800	10.7000	11.0000	-24.399%	26	3,011	-41.000%
2026-02-06	14.2700	14.7500	14.1500	14.5500	-9.063%	115	3,008	-55.395%
2026-02-05	14.5800	16.0900	14.2500	16.0000	+22.888%	59	2,902	-59.438%
2026-02-04	12.4000	13.5000	12.4000	13.0200	+14.512%	130	2,870	-50.154%
2026-02-03	9.6000	11.3700	9.6000	11.3700	+27.753%	17	2,757	-42.920%
2026-02-02	8.9000	8.9000	8.9000	8.9000	+0.338%	2	2,752	-27.079%
2026-01-30	8.4000	8.8700	8.4000	8.8700	+3.140%	28	2,750	-26.832%
2026-01-29	7.8900	9.1500	7.8900	8.6000	+21.986%	25	2,736	-24.535%
2026-01-28	7.0500	7.0500	7.0500	7.0500	+22.609%	1	2,725	-7.943%
2026-01-26	6.3300	6.3300	5.7500	5.7500	-12.614%	3	2,724	+12.870%
2026-01-23	6.9700	6.9700	6.4500	6.5800	+4.279%	5	2,723	-1.368%
2026-01-22	6.3100	6.3100	6.3100	6.3100	-14.383%	1	2,719	+2.853%
2026-01-21	7.4000	7.4000	7.3700	7.3700	+19.837%	3	2,720	-11.940%
2026-01-20	5.7500	6.1500	5.7500	6.1500	+17.143%	30	2,719	+5.528%
2026-01-16	5.5000	5.5000	5.2500	5.2500	+3.960%	102	2,617	+23.619%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+23.171%	1	2,617	+28.515%
2026-01-12	4.1400	4.1500	4.1000	4.1000	-7.865%	33	2,616	+58.293%
2026-01-09	4.4500	4.4500	4.3700	4.4500	-11.000%	113	2,586	+45.843%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+0.200%	11	2,486	+29.800%
2026-01-06	4.8800	4.9900	4.8800	4.9900	+8.478%	1,001	2,486	+30.060%
2026-01-05	4.1500	4.6000	4.1500	4.6000	+5.505%	2	1,811	+41.087%
2026-01-02	4.5200	4.5200	4.3600	4.3600	-2.022%	3	1,811	+48.853%
2025-12-31	4.4400	4.4500	4.4400	4.4500	+1.136%	6	1,808	+45.843%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-4.968%	1	1,808	+47.500%
2025-12-22	4.8200	4.8200	4.6300	4.6300	-8.317%	3	1,807	+40.173%
2025-12-19	5.0500	5.0500	5.0500	5.0500	-20.722%	2	1,807	+28.515%
2025-12-18	6.2500	6.6000	6.2500	6.3700	+0.473%	53	1,807	+1.884%
2025-12-17	6.2000	6.5000	6.2000	6.3400	+10.646%	5	1,758	+2.366%
2025-12-16	5.7300	5.7300	5.7300	5.7300	-2.881%	1	1,755	+13.264%
2025-12-15	5.8000	6.1200	5.8000	5.9000	+3.509%	13	1,755	+10.000%
2025-12-12	6.2700	6.2700	5.7000	5.7000	+9.195%	3	1,754	+13.860%
2025-12-11	5.4500	5.5000	5.2200	5.2200	+46.218%	8	1,753	+24.330%
2025-12-10	3.5700	3.5700	3.5700	3.5700	-0.833%	1	1,748	+81.793%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-13.253%	6	1,747	+80.278%
2025-12-05	4.3400	4.3400	4.1500	4.1500	-25.893%	3	1,747	+56.386%
2025-12-03	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,745	+15.893%
2025-12-02	5.4000	5.4000	5.4000	5.4000	-0.917%	1	1,745	+20.185%
2025-12-01	5.9500	5.9500	5.4500	5.4500	+0.926%	3	1,745	+19.083%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-15.625%	1	1,744	+20.185%
2025-11-25	6.5500	6.5500	6.3000	6.4000	+11.304%	13	1,744	+1.406%
2025-11-24	6.0000	6.0000	5.6500	5.7500	-7.853%	1,489	1,738	+12.870%
2025-11-21	6.5600	6.5600	6.0500	6.2400	+38.359%	77	314	+4.006%
2025-11-20	3.4500	4.5100	3.4500	4.5100	+18.684%	5	258	+43.902%
2025-11-19	3.7600	3.9000	3.7600	3.8000	-5.000%	40	254	+70.789%
2025-11-18	4.1000	4.1500	4.0000	4.0000	-2.439%	5	247	+62.250%
2025-11-17	4.1000	4.1000	4.1000	4.1000	+9.333%	15	246	+58.293%
2025-11-13	3.5200	3.7600	3.5200	3.7500	+15.385%	200	231	+73.067%
2025-11-12	3.0000	3.2500	3.0000	3.2500	+11.301%	13	38	+99.692%
2025-11-10	2.9200	2.9200	2.9200	2.9200	-2.990%	6	32	+122.260%
2025-11-07	3.0100	3.0100	3.0100	3.0100	+14.885%	10	26	+115.615%
2025-10-30	2.6200	2.6200	2.6200	2.6200	+23.005%	1	19	+147.710%
2025-10-27	2.0500	2.1300	2.0500	2.1300	-11.983%	2	21	+204.695%
2025-10-22	2.4200	2.4200	2.4200	2.4200	+12.558%	5	21	+168.182%
2025-10-14	2.1500	2.1500	2.1500	2.1500	0.000%	1	26	+201.860%
2025-10-03	2.1500	2.1500	2.1500	2.1500	-5.286%	1	25	+201.860%
2025-09-30	2.2700	2.2700	2.2700	2.2700	-0.439%	2	24	+185.903%
2025-09-26	2.2800	2.2800	2.2800	2.2800	+14.000%	2	22	+184.649%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+51.515%	1	20	+224.500%
2025-09-22	1.3200	1.3200	1.3200	1.3200	-7.692%	1	19	+391.667%
2025-09-11	1.3100	1.4300	1.3100	1.4300	+33.645%	2	18	+353.846%
2025-09-10	1.0700	1.0700	1.0700	1.0700	-50.233%	5	17	+506.542%
2025-09-08	2.1500	2.1500	2.1500	2.1500	-30.645%	1	12	+201.860%
2025-08-20	3.1000	3.1000	3.1000	3.1000	+3.333%	5	12	+109.355%
2025-08-13	3.0000	3.0000	3.0000	3.0000	-4.459%	1	10	+116.333%
2025-07-23	3.0000	3.1400	3.0000	3.1400	-7.101%	2	9	+106.688%
2025-07-14	3.2400	3.3800	3.2400	3.3800	+1.198%	2	9	+92.012%
2025-07-10	3.1200	3.3400	3.1200	3.3400	-11.406%	2	8	+94.311%
2025-07-09	3.2000	3.7700	3.2000	3.7700	+10.882%	6	7	+72.149%
2025-07-08	3.4400	3.4400	3.4000	3.4000	-2.857%	2	5	+90.882%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-7.162%	1	3	+85.429%
2025-06-30	3.4500	3.7700	3.4500	3.7700	-9.809%	2	2	+72.149%
2025-06-25	3.8900	4.1800	3.8900	4.1800	-30.333%	2	2	+55.263%
2025-06-11	6.0000	6.0000	6.0000	6.0000	0.000%	2	2	+8.167%