Dark

ORCL20260918P130
ORCL Sep 18 2026 130.00 Put (ORCL260918P00130000)
option OPRA

EOD

Aug 27, 2026

2.66-18.405%(-0.60)454

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.4100	3.2700	2.3900	2.6600	-18.405%	454	11,699	0.000%
2026-08-26	3.7400	3.9000	3.1000	3.2600	-26.742%	266	11,803	-18.405%
2026-08-25	4.8000	4.8300	4.1000	4.4500	-11.000%	206	11,733	-40.225%
2026-08-24	5.0000	5.4500	4.5500	5.0000	+17.647%	252	11,705	-46.800%
2026-08-21	5.1000	5.3500	4.0500	4.2500	-25.439%	447	11,660	-37.412%
2026-08-20	5.2600	5.9200	4.7900	5.7000	+4.587%	329	11,554	-53.333%
2026-08-19	5.1000	6.8200	4.6500	5.4500	-0.909%	335	11,443	-51.193%
2026-08-18	5.2700	5.5800	4.8300	5.5000	+20.879%	355	11,314	-51.636%
2026-08-17	4.3500	4.9300	3.9500	4.5500	+10.706%	531	11,096	-41.538%
2026-08-14	3.4000	4.4000	3.4000	4.1100	+20.882%	695	11,044	-35.280%
2026-08-13	4.1000	4.1000	3.0000	3.4000	-18.854%	570	10,648	-21.765%
2026-08-12	4.3900	5.1800	3.7800	4.1900	-28.498%	1,272	10,487	-36.516%
2026-08-11	5.1300	6.4000	5.0000	5.8600	+13.786%	409	10,294	-54.608%
2026-08-10	5.5500	6.2100	4.9400	5.1500	-20.769%	514	10,272	-48.350%
2026-08-07	6.8500	7.7000	6.4500	6.5000	-16.667%	346	10,245	-59.077%
2026-08-06	9.2400	9.2400	7.0600	7.8000	+1.299%	572	10,126	-65.897%
2026-08-05	8.3000	8.4500	7.4500	7.7000	-2.532%	725	10,061	-65.455%
2026-08-04	8.8000	9.2000	7.2000	7.9000	-14.687%	1,651	9,801	-66.329%
2026-08-03	13.0200	13.0200	9.2000	9.2600	-31.912%	503	8,591	-71.274%
2026-07-31	12.9000	15.2500	12.9000	13.6000	-9.030%	1,153	8,596	-80.441%
2026-07-30	17.0200	17.0900	14.9500	14.9500	-24.419%	490	8,597	-82.207%
2026-07-29	19.1300	20.9800	17.9300	19.7800	+5.775%	107	8,597	-86.552%
2026-07-28	20.5700	21.8500	17.6000	18.7000	-1.579%	111	8,588	-85.775%
2026-07-27	20.5000	20.5000	18.2500	19.0000	-14.027%	173	8,571	-86.000%
2026-07-24	17.9700	22.1000	17.9700	22.1000	+13.683%	161	8,581	-87.964%
2026-07-23	18.1000	19.7000	17.0000	19.4400	+17.676%	276	8,652	-86.317%
2026-07-22	15.2500	17.0000	15.2000	16.5200	+4.623%	130	8,663	-83.898%
2026-07-21	17.9500	17.9500	15.5500	15.7900	-11.935%	418	8,625	-83.154%
2026-07-20	16.5600	19.4700	16.5600	17.9300	+11.022%	2,055	7,955	-85.165%
2026-07-17	17.0500	18.1500	15.2000	16.1500	-6.377%	1,358	6,908	-83.529%
2026-07-16	14.2700	17.2500	14.0900	17.2500	+31.982%	1,635	7,277	-84.580%
2026-07-15	14.0300	14.7900	12.8100	13.0700	-15.514%	477	6,646	-79.648%
2026-07-14	12.9500	15.5000	12.9500	15.4700	+10.817%	607	6,620	-82.805%
2026-07-13	10.7000	14.0200	10.7000	13.9600	+36.195%	461	6,389	-80.946%
2026-07-10	10.0000	10.7000	9.6500	10.2500	+6.882%	85	6,302	-74.049%
2026-07-09	10.6500	10.6500	8.5000	9.5900	-10.791%	104	6,309	-72.263%
2026-07-08	10.7500	11.8100	10.7000	10.7500	-2.273%	179	6,284	-75.256%
2026-07-07	9.8500	11.9000	9.6400	11.0000	+11.449%	403	6,258	-75.818%
2026-07-06	9.9500	10.5300	9.5300	9.8700	-11.875%	117	6,210	-73.050%
2026-07-02	9.0100	11.5500	9.0100	11.2000	+14.169%	886	5,701	-76.250%
2026-07-01	9.1300	9.8100	8.9700	9.8100	+12.114%	256	5,701	-72.885%
2026-06-30	8.4000	9.3700	8.4000	8.7500	+1.744%	344	5,540	-69.600%
2026-06-29	7.0500	9.2500	7.0500	8.6000	+7.500%	122	5,507	-69.070%
2026-06-26	7.8500	8.1500	7.2500	8.0000	+10.345%	79	5,453	-66.750%
2026-06-25	7.2900	8.1100	7.2500	7.2500	+8.048%	383	5,433	-63.310%
2026-06-24	5.0200	7.0000	4.7000	6.7100	+39.792%	1,233	5,137	-60.358%
2026-06-23	3.8500	4.8000	3.6000	4.8000	+42.433%	806	4,996	-44.583%
2026-06-22	2.7000	3.4500	2.7000	3.3700	+35.887%	29	5,074	-21.068%
2026-06-18	3.4000	3.4000	2.4800	2.4800	-1.587%	15	5,071	+7.258%
2026-06-17	2.6300	2.6300	2.0600	2.5200	+2.857%	7	5,071	+5.556%
2026-06-16	2.4800	2.6000	2.4500	2.4500	-1.210%	11	5,071	+8.571%
2026-06-15	2.6500	2.6500	2.3700	2.4800	-28.940%	35	5,045	+7.258%
2026-06-12	3.6200	3.7000	3.4800	3.4900	-1.690%	36	5,045	-23.782%
2026-06-11	4.0000	4.3500	3.5400	3.5500	+25.887%	90	5,045	-25.070%
2026-06-10	2.5500	2.8900	2.5200	2.8200	0.000%	145	4,995	-5.674%
2026-06-09	2.6300	3.0700	2.4700	2.8200	+10.156%	40	4,881	-5.674%
2026-06-08	2.4500	2.5600	2.4500	2.5600	-3.396%	36	4,874	+3.906%
2026-06-05	1.9000	2.8000	1.8500	2.6500	+81.507%	331	4,846	+0.377%
2026-06-04	1.8000	1.8000	1.4600	1.4600	-20.219%	36	4,909	+82.192%
2026-06-03	1.9900	2.0900	1.8300	1.8300	+3.977%	43	4,906	+45.355%
2026-06-02	1.8600	1.9500	1.6500	1.7600	0.000%	87	4,914	+51.136%
2026-06-01	2.1400	2.2100	1.7100	1.7600	-26.050%	84	4,918	+51.136%
2026-05-29	2.7800	2.7800	2.2400	2.3800	-17.931%	131	4,929	+11.765%
2026-05-28	3.3500	3.3500	2.8800	2.9000	-23.684%	11	4,947	-8.276%
2026-05-27	4.1700	4.1700	3.7900	3.8000	-5.473%	12	4,945	-30.000%
2026-05-26	3.9500	4.0200	3.9100	4.0200	+4.961%	70	4,942	-33.831%
2026-05-22	4.0000	4.0500	3.8300	3.8300	-8.810%	40	4,968	-30.548%
2026-05-21	4.3000	4.4000	4.2000	4.2000	-13.934%	14	4,977	-36.667%
2026-05-20	5.2500	5.3000	4.8800	4.8800	-5.243%	44	4,977	-45.492%
2026-05-19	5.3000	5.3000	4.7600	5.1500	+5.102%	15	4,959	-48.350%
2026-05-18	4.9000	5.2000	4.8500	4.9000	+13.164%	75	4,959	-45.714%
2026-05-15	4.6800	4.8000	4.3300	4.3300	-0.230%	42	4,959	-38.568%
2026-05-14	4.7400	4.8200	4.1400	4.3400	-5.652%	160	4,945	-38.710%
2026-05-13	4.8100	4.9100	4.5900	4.6000	-7.816%	103	4,972	-42.174%
2026-05-12	4.7000	5.2000	4.7000	4.9900	+10.889%	105	4,972	-46.693%
2026-05-11	4.6900	4.7500	4.3600	4.5000	-3.226%	46	4,972	-40.889%
2026-05-08	4.8800	4.8800	4.6500	4.6500	-7.371%	53	4,973	-42.796%
2026-05-07	4.7500	5.0200	4.5500	5.0200	-4.198%	12	4,949	-47.012%
2026-05-06	5.3000	5.3500	5.1500	5.2400	-6.927%	13	4,955	-49.237%
2026-05-05	5.6500	5.6500	5.6300	5.6300	-4.899%	6	4,945	-52.753%
2026-05-04	5.9000	5.9200	5.7900	5.9200	-15.429%	72	4,942	-55.068%
2026-05-01	7.3500	7.6700	7.0000	7.0000	-19.540%	36	4,960	-62.000%
2026-04-30	8.9500	9.0500	8.7000	8.7000	0.000%	19	4,960	-69.425%
2026-04-29	8.8200	8.8200	8.4200	8.7000	+8.075%	17	4,964	-69.425%
2026-04-28	8.0000	8.3000	8.0000	8.0500	+14.184%	31	4,968	-66.957%
2026-04-27	7.2500	7.2500	7.0500	7.0500	+3.372%	24	4,959	-62.270%
2026-04-24	6.4000	7.2500	6.3100	6.8200	+6.231%	171	4,939	-60.997%
2026-04-23	6.6500	6.6500	5.8000	6.4200	+22.053%	16	4,972	-58.567%
2026-04-22	5.1700	5.3000	5.0000	5.2600	-9.310%	173	4,977	-49.430%
2026-04-21	6.0100	6.0100	5.5000	5.8000	-7.937%	34	4,802	-54.138%
2026-04-20	6.0900	6.3900	6.0900	6.3000	0.000%	37	4,802	-57.778%
2026-04-17	5.8500	6.6500	5.8000	6.3000	-1.099%	53	4,798	-57.778%
2026-04-16	7.1000	7.1000	6.3700	6.3700	-17.273%	103	4,801	-58.242%
2026-04-15	9.0000	9.0000	7.5500	7.7000	-17.115%	39	4,752	-65.455%
2026-04-14	9.0000	9.2900	8.6400	9.2900	-14.535%	132	4,749	-71.367%
2026-04-13	14.5000	14.5000	10.8500	10.8700	-28.721%	285	4,665	-75.529%
2026-04-10	16.1000	16.1500	15.0500	15.2500	-2.866%	217	4,651	-82.557%
2026-04-09	14.9500	16.0000	14.6500	15.7000	+14.182%	182	4,583	-83.057%
2026-04-08	12.3200	13.7500	12.3200	13.7500	-6.463%	67	4,584	-80.655%
2026-04-07	14.5000	14.9500	14.3800	14.7000	+6.522%	126	4,608	-81.905%
2026-04-06	13.7000	13.9500	13.5500	13.8000	-0.791%	73	4,509	-80.725%
2026-04-02	15.1500	15.1500	13.7900	13.9100	-1.348%	450	4,364	-80.877%
2026-04-01	13.7000	14.1000	13.4500	14.1000	+1.658%	37	4,364	-81.135%
2026-03-31	16.0000	16.0000	13.8700	13.8700	-18.746%	210	4,367	-80.822%
2026-03-30	16.5500	17.3500	16.0500	17.0700	+4.085%	27	4,481	-84.417%
2026-03-27	16.2700	16.4400	15.7000	16.4000	+8.609%	147	4,476	-83.780%
2026-03-26	14.6500	15.1500	14.6500	15.1000	+4.861%	169	4,447	-82.384%
2026-03-25	13.2500	14.5000	13.2500	14.4000	+6.509%	324	4,398	-81.528%
2026-03-24	13.5000	13.8000	13.4100	13.5200	+15.556%	27	4,382	-80.325%
2026-03-23	12.1000	12.1000	11.7000	11.7000	-13.653%	44	4,372	-77.265%
2026-03-20	12.9500	13.5500	12.7500	13.5500	+12.917%	82	4,376	-80.369%
2026-03-19	12.0000	12.3000	11.6000	12.0000	+0.840%	171	4,360	-77.833%
2026-03-18	11.9000	12.2500	11.9000	11.9000	+1.709%	1,212	4,324	-77.647%
2026-03-17	11.6000	11.8500	11.2500	11.7000	-0.679%	230	3,589	-77.265%
2026-03-16	11.6500	12.1000	11.4000	11.7800	-7.969%	88	3,457	-77.419%
2026-03-13	11.7500	12.9000	11.4000	12.8000	+13.274%	389	3,408	-79.219%
2026-03-12	10.4200	11.3500	10.1000	11.3000	+4.147%	23	3,424	-76.460%
2026-03-11	10.1000	11.1000	9.2700	10.8500	-26.985%	102	3,431	-75.484%
2026-03-10	14.6800	15.3000	14.2900	14.8600	-4.621%	44	3,407	-82.100%
2026-03-09	16.0500	16.0500	15.5800	15.5800	+0.972%	162	3,403	-82.927%
2026-03-06	14.1500	15.8500	13.5000	15.4300	-2.342%	438	3,410	-82.761%
2026-03-05	14.2000	15.8000	13.9500	15.8000	+7.119%	13	3,156	-83.165%
2026-03-04	14.9500	14.9500	14.7000	14.7500	-8.100%	15	3,153	-81.966%
2026-03-03	18.6000	18.6000	15.6000	16.0500	+1.262%	251	3,159	-83.427%
2026-03-02	18.4500	18.4500	15.8500	15.8500	-14.092%	43	3,105	-83.218%
2026-02-27	17.8500	18.7000	17.7500	18.4500	+10.149%	87	3,092	-85.583%
2026-02-26	15.8600	17.1500	15.8600	16.7500	+5.346%	97	3,088	-84.119%
2026-02-25	16.5000	16.5200	15.7300	15.9000	-7.826%	67	3,134	-83.270%
2026-02-24	19.0000	19.0000	17.2000	17.2500	-9.354%	28	3,134	-84.580%
2026-02-23	18.2000	19.6200	18.0000	19.0300	+16.892%	30	3,135	-86.022%
2026-02-20	15.5000	16.2800	15.5000	16.2800	+10.748%	3	3,137	-83.661%
2026-02-17	14.7000	14.7000	14.7000	14.7000	-2.000%	1	3,139	-81.905%
2026-02-12	14.1000	15.0000	13.7500	15.0000	+11.690%	28	3,139	-82.267%
2026-02-10	13.0000	14.3000	13.0000	13.4300	-4.819%	103	3,134	-80.194%
2026-02-09	15.2000	15.2500	14.0200	14.1100	-25.698%	53	3,088	-81.148%
2026-02-06	19.2000	19.2000	18.3000	18.9900	-5.287%	1,114	3,096	-85.993%
2026-02-05	17.4300	20.1000	17.4300	20.0500	+23.006%	66	2,199	-86.733%
2026-02-04	16.8000	17.6000	15.8800	16.3000	+8.162%	59	2,185	-83.681%
2026-02-03	14.6600	15.0700	14.6600	15.0700	+25.270%	9	2,181	-82.349%
2026-02-02	11.1000	12.0300	11.1000	12.0300	+0.923%	67	2,178	-77.889%
2026-01-30	11.2500	11.9200	11.2500	11.9200	+1.880%	6	2,112	-77.685%
2026-01-29	10.9600	12.0500	10.6900	11.7000	+23.288%	27	2,107	-77.265%
2026-01-28	8.9100	9.7500	8.9100	9.4900	+0.957%	17	2,088	-71.970%
2026-01-27	8.5000	9.4000	8.5000	9.4000	+20.513%	557	2,073	-71.702%
2026-01-26	8.0000	8.0000	7.8000	7.8000	-11.565%	1,201	1,795	-65.897%
2026-01-23	9.0000	9.0000	8.7500	8.8200	+2.558%	334	920	-69.841%
2026-01-22	8.7700	8.7700	8.6000	8.6000	-9.474%	5	613	-69.070%
2026-01-21	9.5000	10.2000	9.5000	9.5000	+11.633%	203	610	-72.000%
2026-01-20	8.5100	8.5100	8.5100	8.5100	+13.467%	2	410	-68.743%
2026-01-16	7.5000	7.5000	7.5000	7.5000	+7.143%	1	409	-64.533%
2026-01-15	6.8000	7.0000	6.8000	7.0000	+1.449%	4	409	-62.000%
2026-01-14	6.9000	6.9000	6.9000	6.9000	+1.471%	1	408	-61.449%
2026-01-06	6.8000	7.4000	6.8000	6.8000	+4.615%	12	408	-60.882%
2026-01-05	6.2800	6.6500	6.2800	6.5000	+3.503%	12	387	-59.077%
2026-01-02	6.0000	6.2800	6.0000	6.2800	+2.951%	5	387	-57.643%
2025-12-31	6.1000	6.1000	6.1000	6.1000	+0.826%	10	380	-56.393%
2025-12-30	6.0500	6.0500	6.0500	6.0500	-5.910%	1	380	-56.033%
2025-12-29	6.4000	6.4300	6.4000	6.4300	+2.063%	2	379	-58.631%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-3.817%	10	379	-57.778%
2025-12-23	6.5500	6.5500	6.5500	6.5500	+4.633%	1	369	-59.389%
2025-12-22	6.2600	6.2600	6.2600	6.2600	-7.941%	1	370	-57.508%
2025-12-19	7.0500	7.0500	6.8000	6.8000	-23.423%	4	370	-60.882%
2025-12-18	9.0000	9.0000	8.8800	8.8800	-1.333%	6	366	-70.045%
2025-12-17	8.7000	9.0000	8.7000	9.0000	+19.681%	21	362	-70.444%
2025-12-16	7.5200	7.5200	7.5200	7.5200	-6.000%	1	341	-64.628%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+5.263%	1	340	-66.750%
2025-12-12	7.2000	7.6000	7.2000	7.6000	+13.602%	6	339	-65.000%
2025-12-11	6.3500	7.5600	6.3500	6.6900	+31.176%	15	333	-60.239%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-24.444%	20	318	-47.843%
2025-12-03	6.7500	6.7500	6.7500	6.7500	-8.288%	2	298	-60.593%
2025-11-26	7.2700	7.3600	7.2700	7.3600	-9.136%	2	296	-63.859%
2025-11-21	8.7000	8.7000	8.1000	8.1000	+53.409%	12	296	-67.160%
2025-11-20	5.2800	5.2800	5.2800	5.2800	-6.878%	1	294	-49.621%
2025-11-18	5.8500	5.8500	5.6500	5.6700	+13.400%	257	293	-53.086%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+9.890%	1	54	-46.800%
2025-11-12	4.0500	4.5500	4.0500	4.5500	+16.667%	14	53	-41.538%
2025-11-10	3.9000	3.9000	3.9000	3.9000	-2.500%	1	39	-31.795%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+5.263%	5	39	-33.500%
2025-11-06	3.8000	3.8000	3.8000	3.8000	+1.877%	3	34	-30.000%
2025-11-04	3.7300	3.7300	3.7300	3.7300	+3.611%	1	31	-28.686%
2025-10-30	3.6000	3.6000	3.6000	3.6000	+12.500%	1	30	-26.111%
2025-10-22	3.2300	3.2300	3.0800	3.2000	-1.538%	7	29	-16.875%
2025-10-21	3.2500	3.2500	3.2500	3.2500	-1.216%	1	29	-18.154%
2025-10-20	3.2900	3.2900	3.2900	3.2900	+2.813%	1	28	-19.149%
2025-10-17	3.2000	3.2000	3.2000	3.2000	+4.918%	1	27	-16.875%
2025-09-25	3.0500	3.0500	3.0500	3.0500	+87.117%	1	26	-12.787%
2025-09-10	1.9300	1.9300	1.6100	1.6300	-64.176%	10	25	+63.190%
2025-09-02	4.5500	4.5500	4.5500	4.5500	+24.658%	1	16	-41.538%
2025-08-04	3.5900	3.6500	3.5900	3.6500	+7.353%	2	16	-27.123%
2025-07-30	3.4500	3.4500	3.4000	3.4000	-2.299%	2	16	-21.765%
2025-07-28	3.9100	3.9100	3.4700	3.4800	-7.937%	6	16	-23.563%
2025-07-25	3.6900	3.7800	3.6900	3.7800	-9.785%	2	22	-29.630%
2025-07-21	3.9400	4.1900	3.9400	4.1900	+2.696%	2	23	-36.516%
2025-07-18	4.0200	4.0800	4.0200	4.0800	+3.553%	2	22	-34.804%
2025-07-17	3.8400	3.9400	3.8400	3.9400	-4.369%	2	21	-32.487%
2025-07-16	4.2600	4.2900	4.1200	4.1200	-8.850%	5	21	-35.437%
2025-07-14	4.4200	4.5200	4.4200	4.5200	+3.670%	2	18	-41.150%
2025-07-10	4.2400	4.3600	4.2400	4.3600	-12.800%	2	17	-38.991%
2025-06-30	4.7400	5.0000	4.7400	5.0000	-10.072%	2	17	-46.800%
2025-06-25	5.2300	5.5600	5.2300	5.5600	+4.708%	2	17	-52.158%
2025-06-20	5.2700	5.3100	5.2700	5.3100	+4.734%	4	17	-49.906%
2025-06-18	5.0700	5.0700	5.0700	5.0700	-5.762%	10	17	-47.535%
2025-06-12	6.0000	6.0000	5.0600	5.3800	-31.465%	75	17	-50.558%
2025-06-11	7.8500	7.8500	7.8500	7.8500	-3.799%	4	10	-66.115%
2025-06-10	8.1300	8.1600	8.1300	8.1600	-14.105%	5	6	-67.402%
2025-06-05	9.5000	9.5000	9.5000	9.5000	+0.105%	1	1	-72.000%
2025-06-04	9.5200	9.5200	9.4900	9.4900	-3.163%	4	5	-71.970%
2025-06-03	9.8000	9.8000	9.8000	9.8000	-9.844%	1	5	-72.857%
2025-05-30	10.6000	10.8700	10.6000	10.8700	0.000%	8	4	-75.529%