Dark

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

EOD

Jul 1, 2026

7.90+12.057%(+0.85)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0000	7.9300	7.0000	7.9000	+12.057%	275	3,260	0.000%
2026-06-30	6.7200	7.6000	6.4500	7.0500	+0.714%	73	3,203	+12.057%
2026-06-29	5.7100	7.2500	5.7100	7.0000	+5.900%	81	3,173	+12.857%
2026-06-26	6.9500	6.9500	6.1100	6.6100	+8.361%	72	3,118	+19.516%
2026-06-25	5.6800	6.4800	5.6800	6.1000	+11.927%	628	3,072	+29.508%
2026-06-24	3.9500	5.6000	3.7500	5.4500	+48.501%	910	2,949	+44.954%
2026-06-23	2.9500	3.7000	2.9500	3.6700	+36.940%	106	2,327	+115.259%
2026-06-22	2.1700	2.6800	2.1700	2.6800	+26.415%	12	2,274	+194.776%
2026-06-18	2.3000	2.4000	2.1000	2.1200	+1.435%	21	2,276	+272.642%
2026-06-17	2.0100	2.0900	1.5000	2.0900	+4.500%	67	2,276	+277.990%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+3.627%	1	2,276	+295.000%
2026-06-15	2.2100	2.2100	1.9200	1.9300	-32.042%	12	2,288	+309.326%
2026-06-12	2.8500	2.8500	2.8400	2.8400	-4.698%	4	2,288	+178.169%
2026-06-11	3.0800	3.4800	2.8900	2.9800	+37.963%	140	2,288	+165.101%
2026-06-10	2.2100	2.2100	2.0200	2.1600	-4.846%	82	2,237	+265.741%
2026-06-09	1.8300	2.4600	1.8300	2.2700	-6.198%	7	2,192	+248.018%
2026-06-08	1.9700	2.4200	1.9700	2.4200	+11.009%	73	2,187	+226.446%
2026-06-05	1.5300	2.1800	1.5300	2.1800	+60.294%	15	2,157	+262.385%
2026-06-04	1.5700	1.6100	1.2100	1.3600	-14.465%	59	2,156	+480.882%
2026-06-03	1.6100	1.7100	1.5700	1.5900	+9.655%	32	2,157	+396.855%
2026-06-02	1.5200	1.5200	1.3800	1.4500	+5.072%	5	2,156	+444.828%
2026-06-01	1.7000	1.7000	1.3800	1.3800	-26.596%	22	2,158	+472.464%
2026-05-29	2.2800	2.2800	1.8800	1.8800	-27.692%	32	2,156	+320.213%
2026-05-28	2.8500	2.8500	2.6000	2.6000	-17.460%	31	2,167	+203.846%
2026-05-27	3.2400	3.2400	3.1500	3.1500	-3.374%	3	2,158	+150.794%
2026-05-26	3.2000	3.2600	3.2000	3.2600	+3.492%	80	2,158	+142.331%
2026-05-22	3.4300	3.4300	3.1400	3.1500	-12.011%	59	2,128	+150.794%
2026-05-21	3.8500	3.8500	3.4500	3.5800	-10.500%	24	2,143	+120.670%
2026-05-20	3.9000	4.2500	3.9000	4.0000	-5.882%	26	2,143	+97.500%
2026-05-19	3.9500	4.2700	3.9500	4.2500	+18.056%	34	2,125	+85.882%
2026-05-15	3.7300	3.9000	3.5800	3.6000	+4.348%	51	2,125	+119.444%
2026-05-14	3.9700	3.9700	3.4500	3.4500	-7.754%	163	2,118	+128.986%
2026-05-13	3.9100	3.9900	3.7400	3.7400	-8.557%	93	2,123	+111.230%
2026-05-12	4.1600	4.3500	4.0500	4.0900	+10.840%	58	2,123	+93.154%
2026-05-11	3.6500	3.7800	3.6500	3.6900	-5.385%	14	2,123	+114.092%
2026-05-08	4.1900	4.1900	3.9000	3.9000	-5.340%	93	2,127	+102.564%
2026-05-07	4.0500	4.1500	3.9000	4.1200	-0.723%	23	2,133	+91.748%
2026-05-06	4.6500	4.6500	4.1500	4.1500	-15.133%	36	2,150	+90.361%
2026-05-05	4.8000	4.9000	4.6900	4.8900	-0.204%	58	2,139	+61.554%
2026-05-04	4.9000	4.9400	4.8500	4.9000	-17.647%	13	2,140	+61.224%
2026-05-01	6.3500	6.3500	5.8000	5.9500	-18.269%	11	2,140	+32.773%
2026-04-30	7.5500	7.6000	7.2700	7.2800	-2.282%	29	2,140	+8.516%
2026-04-29	6.8500	7.5500	6.8500	7.4500	+12.030%	67	2,155	+6.040%
2026-04-28	6.8000	7.0000	6.6500	6.6500	+12.712%	35	2,131	+18.797%
2026-04-27	6.0100	6.0100	5.9000	5.9000	0.000%	26	2,143	+33.898%
2026-04-24	5.4500	5.9000	5.4500	5.9000	+8.059%	43	2,131	+33.898%
2026-04-23	5.0000	5.4600	5.0000	5.4600	+25.229%	2	2,112	+44.689%
2026-04-22	4.5500	4.5500	4.2500	4.3600	-10.288%	23	2,112	+81.193%
2026-04-21	4.5600	4.8600	4.5600	4.8600	-5.631%	7	2,111	+62.551%
2026-04-20	5.0500	5.3500	5.0500	5.1500	-2.830%	5	2,109	+53.398%
2026-04-17	4.8300	5.5300	4.8300	5.3000	-0.935%	32	2,110	+49.057%
2026-04-16	5.9000	5.9000	5.3500	5.3500	-17.311%	9	2,095	+47.664%
2026-04-15	6.7500	6.9000	6.4700	6.4700	-14.868%	10	2,097	+22.102%
2026-04-14	7.5700	7.8400	7.5000	7.6000	-20.084%	51	2,098	+3.947%
2026-04-13	12.6000	12.6000	9.5100	9.5100	-29.294%	163	2,088	-16.930%
2026-04-10	13.5700	13.7000	12.7000	13.4500	-1.103%	104	2,046	-41.264%
2026-04-09	13.1000	13.7400	12.6500	13.6000	+15.646%	65	1,994	-41.912%
2026-04-08	10.0000	11.7600	10.0000	11.7600	-7.402%	51	1,989	-32.823%
2026-04-07	12.6500	13.1000	12.3500	12.7000	+4.959%	202	1,990	-37.795%
2026-04-06	11.7000	12.1000	11.7000	12.1000	+0.833%	49	2,049	-34.711%
2026-04-02	12.6500	12.7000	11.9500	12.0000	-0.415%	33	2,027	-34.167%
2026-04-01	11.8000	12.0500	11.5000	12.0500	-0.413%	32	2,027	-34.440%
2026-03-31	12.1000	12.1000	12.1000	12.1000	-16.667%	3	2,003	-34.711%
2026-03-30	14.0000	14.5500	13.9000	14.5200	+2.254%	28	2,003	-45.592%
2026-03-27	14.1500	14.4000	13.8400	14.2000	+9.653%	189	1,998	-44.366%
2026-03-26	12.6500	12.9500	12.4000	12.9500	+8.368%	34	1,885	-38.996%
2026-03-25	11.3000	12.2000	11.2500	11.9500	+1.100%	34	1,864	-33.891%
2026-03-24	11.3500	11.8300	11.3500	11.8200	+12.571%	325	1,836	-33.164%
2026-03-23	10.4000	10.7000	10.2000	10.5000	-13.007%	57	1,712	-24.762%
2026-03-20	11.3300	12.0700	10.9500	12.0700	+17.184%	329	1,707	-34.548%
2026-03-19	10.6000	10.6000	10.3000	10.3000	-1.905%	25	1,504	-23.301%
2026-03-18	10.4000	10.5000	10.0000	10.5000	+7.692%	21	1,488	-24.762%
2026-03-17	9.7500	9.8000	9.7500	9.7500	-1.015%	18	1,476	-18.974%
2026-03-16	10.2500	10.2500	9.8500	9.8500	-11.261%	138	1,475	-19.797%
2026-03-13	10.2000	11.2000	10.2000	11.1000	+13.846%	39	1,472	-28.829%
2026-03-12	8.9000	9.8000	8.9000	9.7500	+1.563%	167	1,454	-18.974%
2026-03-11	8.7500	9.6000	8.2600	9.6000	-26.154%	75	1,338	-17.708%
2026-03-10	12.6600	13.4000	12.4500	13.0000	-1.515%	517	1,314	-39.231%
2026-03-09	13.4400	14.1500	13.1500	13.2000	+9.544%	240	970	-40.152%
2026-03-06	13.1500	13.1500	11.8500	12.0500	-9.738%	19	751	-34.440%
2026-03-05	12.1000	13.8000	12.1000	13.3500	+4.953%	30	738	-40.824%
2026-03-04	13.2500	13.3000	12.7200	12.7200	-9.723%	105	726	-37.893%
2026-03-03	14.0500	14.0900	13.6500	14.0900	+0.643%	83	803	-43.932%
2026-03-02	15.9000	15.9500	13.9700	14.0000	-13.846%	109	728	-43.571%
2026-02-27	15.6600	16.2500	15.2000	16.2500	+14.760%	42	656	-51.385%
2026-02-26	14.1000	15.0500	14.1000	14.1600	-2.007%	14	668	-44.209%
2026-02-25	13.7500	14.4500	13.7500	14.4500	-4.934%	9	666	-45.329%
2026-02-24	15.3500	15.3500	15.2000	15.2000	-12.341%	17	666	-48.026%
2026-02-23	15.6700	17.3400	15.6700	17.3400	+23.504%	16	652	-54.441%
2026-02-20	13.4500	14.2500	13.4500	14.0400	+10.988%	20	654	-43.732%
2026-02-19	12.1500	12.6500	12.1500	12.6500	+0.556%	5	637	-37.549%
2026-02-18	12.4000	12.5800	12.4000	12.5800	-2.253%	14	633	-37.202%
2026-02-17	12.8700	12.8700	12.8700	12.8700	+1.739%	2	624	-38.617%
2026-02-11	12.7200	12.7200	12.6500	12.6500	+2.846%	2	622	-37.549%
2026-02-09	12.2500	12.3000	12.2500	12.3000	-26.303%	2	622	-35.772%
2026-02-06	17.0000	17.0000	16.1900	16.6900	-8.548%	43	621	-52.666%
2026-02-05	16.4300	18.2500	16.4300	18.2500	+17.363%	34	620	-56.712%
2026-02-04	13.8200	15.5500	13.8200	15.5500	+19.985%	13	629	-49.196%
2026-02-03	13.2000	13.2000	12.9500	12.9600	+17.818%	81	629	-39.043%
2026-02-02	9.4800	11.0000	9.4800	11.0000	+8.374%	4	660	-28.182%
2026-01-30	10.1000	10.2500	10.0500	10.1500	+0.495%	180	657	-22.167%
2026-01-29	10.7600	10.7600	10.1000	10.1000	+21.687%	11	543	-21.782%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+8.497%	7	543	-4.819%
2026-01-23	7.7000	7.7000	7.6500	7.6500	+4.082%	2	543	+3.268%
2026-01-22	7.3300	7.3500	7.3300	7.3500	-15.029%	2	543	+7.483%
2026-01-21	8.6500	8.6500	8.6500	8.6500	+18.493%	1	541	-8.671%
2026-01-20	6.7100	7.3000	6.7100	7.3000	+26.736%	12	541	+8.219%
2026-01-15	5.7600	5.7600	5.7600	5.7600	+15.200%	1	529	+37.153%
2026-01-13	4.9500	5.0000	4.9500	5.0000	+3.093%	52	530	+58.000%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-15.652%	6	530	+62.887%
2026-01-09	5.7500	5.7500	5.7500	5.7500	-4.167%	1	530	+37.391%
2026-01-08	5.9400	6.0000	5.9400	6.0000	+6.952%	2	529	+31.667%
2026-01-07	5.6100	5.6100	5.6100	5.6100	-1.579%	1	529	+40.820%
2026-01-05	5.4000	5.7000	5.4000	5.7000	+2.151%	5	528	+38.596%
2026-01-02	5.4000	5.5800	5.4000	5.5800	+5.283%	53	528	+41.577%
2025-12-31	5.2500	5.3000	5.2100	5.3000	-3.461%	37	523	+49.057%
2025-12-23	5.4900	5.4900	5.4900	5.4900	+1.855%	1	523	+43.898%
2025-12-22	5.7000	5.7000	5.3900	5.3900	-11.639%	2	523	+46.568%
2025-12-19	6.1000	6.1000	6.1000	6.1000	-20.261%	3	521	+29.508%
2025-12-17	7.6500	7.6500	7.6500	7.6500	+16.261%	5	524	+3.268%
2025-12-16	6.5500	6.6000	6.5500	6.5800	-2.519%	100	524	+20.061%
2025-12-15	7.4000	7.4000	6.7300	6.7500	-1.890%	14	624	+17.037%
2025-12-12	5.9500	6.8800	5.9500	6.8800	+60.000%	5	613	+14.826%
2025-12-10	4.5000	4.5000	4.3000	4.3000	-13.131%	32	609	+83.721%
2025-12-05	4.9500	4.9500	4.9500	4.9500	-13.158%	2	578	+59.596%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-10.095%	4	576	+38.596%
2025-12-01	6.5500	6.5500	6.3400	6.3400	-0.938%	51	576	+24.606%
2025-11-28	6.9600	6.9600	6.4000	6.4000	+3.226%	22	625	+23.438%
2025-11-26	6.0800	6.3800	6.0800	6.2000	-13.769%	3	603	+27.419%
2025-11-25	7.5000	7.5000	7.1900	7.1900	+8.939%	6	603	+9.875%
2025-11-24	6.6000	6.6500	6.5500	6.6000	-8.333%	433	598	+19.697%
2025-11-21	6.7900	7.9500	6.7900	7.2000	+41.176%	44	270	+9.722%
2025-11-20	4.1000	5.1000	4.1000	5.1000	+13.333%	34	296	+54.902%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-3.017%	5	296	+75.556%
2025-11-17	4.6400	4.6400	4.6400	4.6400	-4.132%	25	291	+70.259%
2025-11-14	4.8400	4.8400	4.8400	4.8400	+10.502%	4	266	+63.223%
2025-11-13	4.3800	4.3800	4.3800	4.3800	+28.824%	1	266	+80.365%
2025-11-07	3.4000	3.4000	3.4000	3.4000	+13.333%	75	265	+132.353%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-2.597%	15	190	+163.333%
2025-11-04	2.0000	3.0800	2.0000	3.0800	-1.282%	46	190	+156.494%
2025-11-03	3.1200	3.1200	3.1200	3.1200	0.000%	5	187	+153.205%
2025-10-30	3.1800	3.1900	3.1200	3.1200	+20.930%	17	187	+153.205%
2025-10-23	2.5800	2.5800	2.5800	2.5800	-7.527%	15	172	+206.202%
2025-10-22	2.7900	2.7900	2.7900	2.7900	-3.460%	15	172	+183.154%
2025-10-20	2.8500	3.0000	2.8500	2.8900	+24.034%	12	157	+173.356%
2025-10-13	2.3300	2.3300	2.3300	2.3300	-8.268%	15	155	+239.056%
2025-10-08	2.5400	2.5400	2.5400	2.5400	+0.794%	85	155	+211.024%
2025-09-25	2.5200	2.5200	2.5200	2.5200	+14.027%	15	70	+213.492%
2025-09-10	2.2100	2.2100	2.2100	2.2100	-30.063%	10	55	+257.466%
2025-09-05	3.1600	3.1600	3.1600	3.1600	-7.059%	4	65	+150.000%
2025-08-29	2.8900	3.4000	2.8900	3.4000	-12.145%	11	55	+132.353%
2025-08-20	3.8700	3.8700	3.8700	3.8700	+15.522%	4	55	+104.134%
2025-08-13	3.3500	3.3500	3.3500	3.3500	+9.836%	1	55	+135.821%
2025-07-28	3.0500	3.0500	3.0500	3.0500	-13.352%	5	55	+159.016%
2025-07-21	3.4600	3.5200	3.4600	3.5200	-2.222%	2	55	+124.432%
2025-07-18	3.4600	3.6000	3.4600	3.6000	-6.494%	4	55	+119.444%
2025-07-15	3.6800	3.8500	3.6800	3.8500	-3.023%	2	55	+105.195%
2025-07-14	3.8100	3.9700	3.8100	3.9700	+5.867%	2	55	+98.992%
2025-07-10	3.6700	3.7500	3.6700	3.7500	-13.395%	2	55	+110.667%
2025-06-30	4.0900	4.3300	4.0900	4.3300	-5.870%	2	55	+82.448%
2025-06-26	4.6000	4.6000	4.6000	4.6000	-2.128%	2	55	+71.739%
2025-06-25	4.5000	4.7800	4.5000	4.7000	-2.083%	12	55	+68.085%
2025-06-23	4.8000	4.8000	4.8000	4.8000	-4.000%	1	55	+64.583%
2025-06-12	5.0000	5.0000	5.0000	5.0000	-26.471%	1	55	+58.000%
2025-06-11	6.8000	6.8000	6.8000	6.8000	-20.000%	1	55	+16.176%
2025-06-03	8.5000	8.5000	8.5000	8.5000	-6.077%	1	54	-7.059%
2025-06-02	9.0500	9.0500	9.0500	9.0500	-0.549%	54	54	-12.707%
2025-05-30	9.1000	9.1000	9.1000	9.1000	0.000%	2	1	-13.187%