Dark

ORCL20260918P125
ORCL Sep 18 2026 125.00 Put (ORCL260918P00125000)
option OPRA

EOD

Aug 27, 2026

1.75-18.224%(-0.39)1,477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.5900	2.1500	1.5300	1.7500	-18.224%	1,477	11,962	0.000%
2026-08-26	2.5300	2.5300	2.1000	2.1400	-27.458%	653	11,614	-18.224%
2026-08-25	3.2000	3.3000	2.7800	2.9500	-15.714%	470	11,669	-40.678%
2026-08-24	3.4000	3.8000	3.1500	3.5000	+20.275%	2,267	11,619	-50.000%
2026-08-21	3.6000	3.6000	2.8500	2.9100	-26.329%	4,612	9,633	-39.863%
2026-08-20	3.7500	4.2500	3.7200	3.9500	+4.775%	1,057	7,646	-55.696%
2026-08-19	3.6000	4.9400	3.3500	3.7700	-2.078%	358	7,378	-53.581%
2026-08-18	3.8400	4.0000	3.3500	3.8500	+22.611%	170	7,270	-54.545%
2026-08-17	3.2000	3.5300	2.8500	3.1400	+6.441%	452	7,238	-44.268%
2026-08-14	2.4500	3.1100	2.4200	2.9500	+21.399%	455	7,144	-40.678%
2026-08-13	3.3500	3.3500	2.1100	2.4300	-22.857%	517	7,051	-27.984%
2026-08-12	3.2500	3.8300	2.7400	3.1500	-26.744%	564	6,988	-44.444%
2026-08-11	3.8700	4.6500	3.8700	4.3000	+14.362%	402	6,982	-59.302%
2026-08-10	4.3200	4.7500	3.7000	3.7600	-22.474%	416	6,936	-53.457%
2026-08-07	5.4500	5.8700	4.8100	4.8500	-18.487%	223	6,943	-63.918%
2026-08-06	7.2200	7.2200	5.4500	5.9500	+1.884%	489	6,865	-70.588%
2026-08-05	6.0000	6.7000	5.7800	5.8400	-2.990%	177	6,828	-70.034%
2026-08-04	6.7500	7.2500	5.5800	6.0200	-18.428%	359	6,826	-70.930%
2026-08-03	10.4000	10.4000	7.2500	7.3800	-33.213%	595	6,791	-76.287%
2026-07-31	11.1400	12.5000	10.5500	11.0500	-11.812%	340	6,688	-84.163%
2026-07-30	14.1000	14.1500	12.2000	12.5300	-24.835%	774	6,633	-86.034%
2026-07-29	16.2500	17.7000	14.9000	16.6700	+9.671%	222	6,258	-89.502%
2026-07-28	18.3500	18.5000	14.7200	15.2000	-1.299%	178	6,261	-88.487%
2026-07-27	17.2800	17.2800	15.0500	15.4000	-17.426%	238	6,205	-88.636%
2026-07-24	14.6900	18.7700	14.5400	18.6500	+12.417%	317	6,233	-90.617%
2026-07-23	15.2200	16.6000	14.0500	16.5900	+19.783%	1,259	6,060	-89.451%
2026-07-22	13.3500	14.3000	12.5000	13.8500	+5.403%	285	5,927	-87.365%
2026-07-21	15.0500	15.0500	12.9500	13.1400	-16.677%	387	5,865	-86.682%
2026-07-20	14.0000	16.1100	14.0000	15.7700	+18.305%	1,402	5,784	-88.903%
2026-07-17	14.6000	15.0300	12.5500	13.3300	-4.786%	702	4,531	-86.872%
2026-07-16	11.7000	14.4000	11.6000	14.0000	+27.854%	594	4,642	-87.500%
2026-07-15	11.2300	12.2000	10.5500	10.9500	-13.644%	145	4,419	-84.018%
2026-07-14	11.1200	12.8500	11.1200	12.6800	+11.228%	278	4,389	-86.199%
2026-07-13	8.6500	11.6000	8.6500	11.4000	+36.527%	636	4,334	-84.649%
2026-07-10	7.7800	8.5900	7.7800	8.3500	+8.442%	868	4,435	-79.042%
2026-07-09	7.8900	7.9000	7.0000	7.7000	-11.085%	173	3,690	-77.273%
2026-07-08	9.1500	9.6300	8.6000	8.6600	-3.240%	453	3,729	-79.792%
2026-07-07	7.9500	9.7500	7.8000	8.9500	+12.720%	219	3,518	-80.447%
2026-07-06	8.2000	8.4000	7.7500	7.9400	-14.162%	142	3,408	-77.960%
2026-07-02	7.1500	9.5000	7.1500	9.2500	+17.089%	219	3,260	-81.081%
2026-07-01	7.0000	7.9300	7.0000	7.9000	+12.057%	275	3,260	-77.848%
2026-06-30	6.7200	7.6000	6.4500	7.0500	+0.714%	73	3,203	-75.177%
2026-06-29	5.7100	7.2500	5.7100	7.0000	+5.900%	81	3,173	-75.000%
2026-06-26	6.9500	6.9500	6.1100	6.6100	+8.361%	72	3,118	-73.525%
2026-06-25	5.6800	6.4800	5.6800	6.1000	+11.927%	628	3,072	-71.311%
2026-06-24	3.9500	5.6000	3.7500	5.4500	+48.501%	910	2,949	-67.890%
2026-06-23	2.9500	3.7000	2.9500	3.6700	+36.940%	106	2,327	-52.316%
2026-06-22	2.1700	2.6800	2.1700	2.6800	+26.415%	12	2,274	-34.701%
2026-06-18	2.3000	2.4000	2.1000	2.1200	+1.435%	21	2,276	-17.453%
2026-06-17	2.0100	2.0900	1.5000	2.0900	+4.500%	67	2,276	-16.268%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+3.627%	1	2,276	-12.500%
2026-06-15	2.2100	2.2100	1.9200	1.9300	-32.042%	12	2,288	-9.326%
2026-06-12	2.8500	2.8500	2.8400	2.8400	-4.698%	4	2,288	-38.380%
2026-06-11	3.0800	3.4800	2.8900	2.9800	+37.963%	140	2,288	-41.275%
2026-06-10	2.2100	2.2100	2.0200	2.1600	-4.846%	82	2,237	-18.981%
2026-06-09	1.8300	2.4600	1.8300	2.2700	-6.198%	7	2,192	-22.907%
2026-06-08	1.9700	2.4200	1.9700	2.4200	+11.009%	73	2,187	-27.686%
2026-06-05	1.5300	2.1800	1.5300	2.1800	+60.294%	15	2,157	-19.725%
2026-06-04	1.5700	1.6100	1.2100	1.3600	-14.465%	59	2,156	+28.676%
2026-06-03	1.6100	1.7100	1.5700	1.5900	+9.655%	32	2,157	+10.063%
2026-06-02	1.5200	1.5200	1.3800	1.4500	+5.072%	5	2,156	+20.690%
2026-06-01	1.7000	1.7000	1.3800	1.3800	-26.596%	22	2,158	+26.812%
2026-05-29	2.2800	2.2800	1.8800	1.8800	-27.692%	32	2,156	-6.915%
2026-05-28	2.8500	2.8500	2.6000	2.6000	-17.460%	31	2,167	-32.692%
2026-05-27	3.2400	3.2400	3.1500	3.1500	-3.374%	3	2,158	-44.444%
2026-05-26	3.2000	3.2600	3.2000	3.2600	+3.492%	80	2,158	-46.319%
2026-05-22	3.4300	3.4300	3.1400	3.1500	-12.011%	59	2,128	-44.444%
2026-05-21	3.8500	3.8500	3.4500	3.5800	-10.500%	24	2,143	-51.117%
2026-05-20	3.9000	4.2500	3.9000	4.0000	-5.882%	26	2,143	-56.250%
2026-05-19	3.9500	4.2700	3.9500	4.2500	+18.056%	34	2,125	-58.824%
2026-05-15	3.7300	3.9000	3.5800	3.6000	+4.348%	51	2,125	-51.389%
2026-05-14	3.9700	3.9700	3.4500	3.4500	-7.754%	163	2,118	-49.275%
2026-05-13	3.9100	3.9900	3.7400	3.7400	-8.557%	93	2,123	-53.209%
2026-05-12	4.1600	4.3500	4.0500	4.0900	+10.840%	58	2,123	-57.213%
2026-05-11	3.6500	3.7800	3.6500	3.6900	-5.385%	14	2,123	-52.575%
2026-05-08	4.1900	4.1900	3.9000	3.9000	-5.340%	93	2,127	-55.128%
2026-05-07	4.0500	4.1500	3.9000	4.1200	-0.723%	23	2,133	-57.524%
2026-05-06	4.6500	4.6500	4.1500	4.1500	-15.133%	36	2,150	-57.831%
2026-05-05	4.8000	4.9000	4.6900	4.8900	-0.204%	58	2,139	-64.213%
2026-05-04	4.9000	4.9400	4.8500	4.9000	-17.647%	13	2,140	-64.286%
2026-05-01	6.3500	6.3500	5.8000	5.9500	-18.269%	11	2,140	-70.588%
2026-04-30	7.5500	7.6000	7.2700	7.2800	-2.282%	29	2,140	-75.962%
2026-04-29	6.8500	7.5500	6.8500	7.4500	+12.030%	67	2,155	-76.510%
2026-04-28	6.8000	7.0000	6.6500	6.6500	+12.712%	35	2,131	-73.684%
2026-04-27	6.0100	6.0100	5.9000	5.9000	0.000%	26	2,143	-70.339%
2026-04-24	5.4500	5.9000	5.4500	5.9000	+8.059%	43	2,131	-70.339%
2026-04-23	5.0000	5.4600	5.0000	5.4600	+25.229%	2	2,112	-67.949%
2026-04-22	4.5500	4.5500	4.2500	4.3600	-10.288%	23	2,112	-59.862%
2026-04-21	4.5600	4.8600	4.5600	4.8600	-5.631%	7	2,111	-63.992%
2026-04-20	5.0500	5.3500	5.0500	5.1500	-2.830%	5	2,109	-66.019%
2026-04-17	4.8300	5.5300	4.8300	5.3000	-0.935%	32	2,110	-66.981%
2026-04-16	5.9000	5.9000	5.3500	5.3500	-17.311%	9	2,095	-67.290%
2026-04-15	6.7500	6.9000	6.4700	6.4700	-14.868%	10	2,097	-72.952%
2026-04-14	7.5700	7.8400	7.5000	7.6000	-20.084%	51	2,098	-76.974%
2026-04-13	12.6000	12.6000	9.5100	9.5100	-29.294%	163	2,088	-81.598%
2026-04-10	13.5700	13.7000	12.7000	13.4500	-1.103%	104	2,046	-86.989%
2026-04-09	13.1000	13.7400	12.6500	13.6000	+15.646%	65	1,994	-87.132%
2026-04-08	10.0000	11.7600	10.0000	11.7600	-7.402%	51	1,989	-85.119%
2026-04-07	12.6500	13.1000	12.3500	12.7000	+4.959%	202	1,990	-86.220%
2026-04-06	11.7000	12.1000	11.7000	12.1000	+0.833%	49	2,049	-85.537%
2026-04-02	12.6500	12.7000	11.9500	12.0000	-0.415%	33	2,027	-85.417%
2026-04-01	11.8000	12.0500	11.5000	12.0500	-0.413%	32	2,027	-85.477%
2026-03-31	12.1000	12.1000	12.1000	12.1000	-16.667%	3	2,003	-85.537%
2026-03-30	14.0000	14.5500	13.9000	14.5200	+2.254%	28	2,003	-87.948%
2026-03-27	14.1500	14.4000	13.8400	14.2000	+9.653%	189	1,998	-87.676%
2026-03-26	12.6500	12.9500	12.4000	12.9500	+8.368%	34	1,885	-86.486%
2026-03-25	11.3000	12.2000	11.2500	11.9500	+1.100%	34	1,864	-85.356%
2026-03-24	11.3500	11.8300	11.3500	11.8200	+12.571%	325	1,836	-85.195%
2026-03-23	10.4000	10.7000	10.2000	10.5000	-13.007%	57	1,712	-83.333%
2026-03-20	11.3300	12.0700	10.9500	12.0700	+17.184%	329	1,707	-85.501%
2026-03-19	10.6000	10.6000	10.3000	10.3000	-1.905%	25	1,504	-83.010%
2026-03-18	10.4000	10.5000	10.0000	10.5000	+7.692%	21	1,488	-83.333%
2026-03-17	9.7500	9.8000	9.7500	9.7500	-1.015%	18	1,476	-82.051%
2026-03-16	10.2500	10.2500	9.8500	9.8500	-11.261%	138	1,475	-82.234%
2026-03-13	10.2000	11.2000	10.2000	11.1000	+13.846%	39	1,472	-84.234%
2026-03-12	8.9000	9.8000	8.9000	9.7500	+1.563%	167	1,454	-82.051%
2026-03-11	8.7500	9.6000	8.2600	9.6000	-26.154%	75	1,338	-81.771%
2026-03-10	12.6600	13.4000	12.4500	13.0000	-1.515%	517	1,314	-86.538%
2026-03-09	13.4400	14.1500	13.1500	13.2000	+9.544%	240	970	-86.742%
2026-03-06	13.1500	13.1500	11.8500	12.0500	-9.738%	19	751	-85.477%
2026-03-05	12.1000	13.8000	12.1000	13.3500	+4.953%	30	738	-86.891%
2026-03-04	13.2500	13.3000	12.7200	12.7200	-9.723%	105	726	-86.242%
2026-03-03	14.0500	14.0900	13.6500	14.0900	+0.643%	83	803	-87.580%
2026-03-02	15.9000	15.9500	13.9700	14.0000	-13.846%	109	728	-87.500%
2026-02-27	15.6600	16.2500	15.2000	16.2500	+14.760%	42	656	-89.231%
2026-02-26	14.1000	15.0500	14.1000	14.1600	-2.007%	14	668	-87.641%
2026-02-25	13.7500	14.4500	13.7500	14.4500	-4.934%	9	666	-87.889%
2026-02-24	15.3500	15.3500	15.2000	15.2000	-12.341%	17	666	-88.487%
2026-02-23	15.6700	17.3400	15.6700	17.3400	+23.504%	16	652	-89.908%
2026-02-20	13.4500	14.2500	13.4500	14.0400	+10.988%	20	654	-87.536%
2026-02-19	12.1500	12.6500	12.1500	12.6500	+0.556%	5	637	-86.166%
2026-02-18	12.4000	12.5800	12.4000	12.5800	-2.253%	14	633	-86.089%
2026-02-17	12.8700	12.8700	12.8700	12.8700	+1.739%	2	624	-86.402%
2026-02-11	12.7200	12.7200	12.6500	12.6500	+2.846%	2	622	-86.166%
2026-02-09	12.2500	12.3000	12.2500	12.3000	-26.303%	2	622	-85.772%
2026-02-06	17.0000	17.0000	16.1900	16.6900	-8.548%	43	621	-89.515%
2026-02-05	16.4300	18.2500	16.4300	18.2500	+17.363%	34	620	-90.411%
2026-02-04	13.8200	15.5500	13.8200	15.5500	+19.985%	13	629	-88.746%
2026-02-03	13.2000	13.2000	12.9500	12.9600	+17.818%	81	629	-86.497%
2026-02-02	9.4800	11.0000	9.4800	11.0000	+8.374%	4	660	-84.091%
2026-01-30	10.1000	10.2500	10.0500	10.1500	+0.495%	180	657	-82.759%
2026-01-29	10.7600	10.7600	10.1000	10.1000	+21.687%	11	543	-82.673%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+8.497%	7	543	-78.916%
2026-01-23	7.7000	7.7000	7.6500	7.6500	+4.082%	2	543	-77.124%
2026-01-22	7.3300	7.3500	7.3300	7.3500	-15.029%	2	543	-76.190%
2026-01-21	8.6500	8.6500	8.6500	8.6500	+18.493%	1	541	-79.769%
2026-01-20	6.7100	7.3000	6.7100	7.3000	+26.736%	12	541	-76.027%
2026-01-15	5.7600	5.7600	5.7600	5.7600	+15.200%	1	529	-69.618%
2026-01-13	4.9500	5.0000	4.9500	5.0000	+3.093%	52	530	-65.000%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-15.652%	6	530	-63.918%
2026-01-09	5.7500	5.7500	5.7500	5.7500	-4.167%	1	530	-69.565%
2026-01-08	5.9400	6.0000	5.9400	6.0000	+6.952%	2	529	-70.833%
2026-01-07	5.6100	5.6100	5.6100	5.6100	-1.579%	1	529	-68.806%
2026-01-05	5.4000	5.7000	5.4000	5.7000	+2.151%	5	528	-69.298%
2026-01-02	5.4000	5.5800	5.4000	5.5800	+5.283%	53	528	-68.638%
2025-12-31	5.2500	5.3000	5.2100	5.3000	-3.461%	37	523	-66.981%
2025-12-23	5.4900	5.4900	5.4900	5.4900	+1.855%	1	523	-68.124%
2025-12-22	5.7000	5.7000	5.3900	5.3900	-11.639%	2	523	-67.532%
2025-12-19	6.1000	6.1000	6.1000	6.1000	-20.261%	3	521	-71.311%
2025-12-17	7.6500	7.6500	7.6500	7.6500	+16.261%	5	524	-77.124%
2025-12-16	6.5500	6.6000	6.5500	6.5800	-2.519%	100	524	-73.404%
2025-12-15	7.4000	7.4000	6.7300	6.7500	-1.890%	14	624	-74.074%
2025-12-12	5.9500	6.8800	5.9500	6.8800	+60.000%	5	613	-74.564%
2025-12-10	4.5000	4.5000	4.3000	4.3000	-13.131%	32	609	-59.302%
2025-12-05	4.9500	4.9500	4.9500	4.9500	-13.158%	2	578	-64.646%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-10.095%	4	576	-69.298%
2025-12-01	6.5500	6.5500	6.3400	6.3400	-0.938%	51	576	-72.397%
2025-11-28	6.9600	6.9600	6.4000	6.4000	+3.226%	22	625	-72.656%
2025-11-26	6.0800	6.3800	6.0800	6.2000	-13.769%	3	603	-71.774%
2025-11-25	7.5000	7.5000	7.1900	7.1900	+8.939%	6	603	-75.661%
2025-11-24	6.6000	6.6500	6.5500	6.6000	-8.333%	433	598	-73.485%
2025-11-21	6.7900	7.9500	6.7900	7.2000	+41.176%	44	270	-75.694%
2025-11-20	4.1000	5.1000	4.1000	5.1000	+13.333%	34	296	-65.686%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-3.017%	5	296	-61.111%
2025-11-17	4.6400	4.6400	4.6400	4.6400	-4.132%	25	291	-62.284%
2025-11-14	4.8400	4.8400	4.8400	4.8400	+10.502%	4	266	-63.843%
2025-11-13	4.3800	4.3800	4.3800	4.3800	+28.824%	1	266	-60.046%
2025-11-07	3.4000	3.4000	3.4000	3.4000	+13.333%	75	265	-48.529%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-2.597%	15	190	-41.667%
2025-11-04	2.0000	3.0800	2.0000	3.0800	-1.282%	46	190	-43.182%
2025-11-03	3.1200	3.1200	3.1200	3.1200	0.000%	5	187	-43.910%
2025-10-30	3.1800	3.1900	3.1200	3.1200	+20.930%	17	187	-43.910%
2025-10-23	2.5800	2.5800	2.5800	2.5800	-7.527%	15	172	-32.171%
2025-10-22	2.7900	2.7900	2.7900	2.7900	-3.460%	15	172	-37.276%
2025-10-20	2.8500	3.0000	2.8500	2.8900	+24.034%	12	157	-39.446%
2025-10-13	2.3300	2.3300	2.3300	2.3300	-8.268%	15	155	-24.893%
2025-10-08	2.5400	2.5400	2.5400	2.5400	+0.794%	85	155	-31.102%
2025-09-25	2.5200	2.5200	2.5200	2.5200	+14.027%	15	70	-30.556%
2025-09-10	2.2100	2.2100	2.2100	2.2100	-30.063%	10	55	-20.814%
2025-09-05	3.1600	3.1600	3.1600	3.1600	-7.059%	4	65	-44.620%
2025-08-29	2.8900	3.4000	2.8900	3.4000	-12.145%	11	55	-48.529%
2025-08-20	3.8700	3.8700	3.8700	3.8700	+15.522%	4	55	-54.780%
2025-08-13	3.3500	3.3500	3.3500	3.3500	+9.836%	1	55	-47.761%
2025-07-28	3.0500	3.0500	3.0500	3.0500	-13.352%	5	55	-42.623%
2025-07-21	3.4600	3.5200	3.4600	3.5200	-2.222%	2	55	-50.284%
2025-07-18	3.4600	3.6000	3.4600	3.6000	-6.494%	4	55	-51.389%
2025-07-15	3.6800	3.8500	3.6800	3.8500	-3.023%	2	55	-54.545%
2025-07-14	3.8100	3.9700	3.8100	3.9700	+5.867%	2	55	-55.919%
2025-07-10	3.6700	3.7500	3.6700	3.7500	-13.395%	2	55	-53.333%
2025-06-30	4.0900	4.3300	4.0900	4.3300	-5.870%	2	55	-59.584%
2025-06-26	4.6000	4.6000	4.6000	4.6000	-2.128%	2	55	-61.957%
2025-06-25	4.5000	4.7800	4.5000	4.7000	-2.083%	12	55	-62.766%
2025-06-23	4.8000	4.8000	4.8000	4.8000	-4.000%	1	55	-63.542%
2025-06-12	5.0000	5.0000	5.0000	5.0000	-26.471%	1	55	-65.000%
2025-06-11	6.8000	6.8000	6.8000	6.8000	-20.000%	1	55	-74.265%
2025-06-03	8.5000	8.5000	8.5000	8.5000	-6.077%	1	54	-79.412%
2025-06-02	9.0500	9.0500	9.0500	9.0500	-0.549%	54	54	-80.663%
2025-05-30	9.1000	9.1000	9.1000	9.1000	0.000%	2	1	-80.769%