Dark

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

EOD

Jul 1, 2026

9.81+12.114%(+1.06)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.1300	9.8100	8.9700	9.8100	+12.114%	256	5,701	0.000%
2026-06-30	8.4000	9.3700	8.4000	8.7500	+1.744%	344	5,540	+12.114%
2026-06-29	7.0500	9.2500	7.0500	8.6000	+7.500%	122	5,507	+14.070%
2026-06-26	7.8500	8.1500	7.2500	8.0000	+10.345%	79	5,453	+22.625%
2026-06-25	7.2900	8.1100	7.2500	7.2500	+8.048%	383	5,433	+35.310%
2026-06-24	5.0200	7.0000	4.7000	6.7100	+39.792%	1,233	5,137	+46.200%
2026-06-23	3.8500	4.8000	3.6000	4.8000	+42.433%	806	4,996	+104.375%
2026-06-22	2.7000	3.4500	2.7000	3.3700	+35.887%	29	5,074	+191.098%
2026-06-18	3.4000	3.4000	2.4800	2.4800	-1.587%	15	5,071	+295.565%
2026-06-17	2.6300	2.6300	2.0600	2.5200	+2.857%	7	5,071	+289.286%
2026-06-16	2.4800	2.6000	2.4500	2.4500	-1.210%	11	5,071	+300.408%
2026-06-15	2.6500	2.6500	2.3700	2.4800	-28.940%	35	5,045	+295.565%
2026-06-12	3.6200	3.7000	3.4800	3.4900	-1.690%	36	5,045	+181.089%
2026-06-11	4.0000	4.3500	3.5400	3.5500	+25.887%	90	5,045	+176.338%
2026-06-10	2.5500	2.8900	2.5200	2.8200	0.000%	145	4,995	+247.872%
2026-06-09	2.6300	3.0700	2.4700	2.8200	+10.156%	40	4,881	+247.872%
2026-06-08	2.4500	2.5600	2.4500	2.5600	-3.396%	36	4,874	+283.203%
2026-06-05	1.9000	2.8000	1.8500	2.6500	+81.507%	331	4,846	+270.189%
2026-06-04	1.8000	1.8000	1.4600	1.4600	-20.219%	36	4,909	+571.918%
2026-06-03	1.9900	2.0900	1.8300	1.8300	+3.977%	43	4,906	+436.066%
2026-06-02	1.8600	1.9500	1.6500	1.7600	0.000%	87	4,914	+457.386%
2026-06-01	2.1400	2.2100	1.7100	1.7600	-26.050%	84	4,918	+457.386%
2026-05-29	2.7800	2.7800	2.2400	2.3800	-17.931%	131	4,929	+312.185%
2026-05-28	3.3500	3.3500	2.8800	2.9000	-23.684%	11	4,947	+238.276%
2026-05-27	4.1700	4.1700	3.7900	3.8000	-5.473%	12	4,945	+158.158%
2026-05-26	3.9500	4.0200	3.9100	4.0200	+4.961%	70	4,942	+144.030%
2026-05-22	4.0000	4.0500	3.8300	3.8300	-8.810%	40	4,968	+156.136%
2026-05-21	4.3000	4.4000	4.2000	4.2000	-13.934%	14	4,977	+133.571%
2026-05-20	5.2500	5.3000	4.8800	4.8800	-5.243%	44	4,977	+101.025%
2026-05-19	5.3000	5.3000	4.7600	5.1500	+5.102%	15	4,959	+90.485%
2026-05-18	4.9000	5.2000	4.8500	4.9000	+13.164%	75	4,959	+100.204%
2026-05-15	4.6800	4.8000	4.3300	4.3300	-0.230%	42	4,959	+126.559%
2026-05-14	4.7400	4.8200	4.1400	4.3400	-5.652%	160	4,945	+126.037%
2026-05-13	4.8100	4.9100	4.5900	4.6000	-7.816%	103	4,972	+113.261%
2026-05-12	4.7000	5.2000	4.7000	4.9900	+10.889%	105	4,972	+96.593%
2026-05-11	4.6900	4.7500	4.3600	4.5000	-3.226%	46	4,972	+118.000%
2026-05-08	4.8800	4.8800	4.6500	4.6500	-7.371%	53	4,973	+110.968%
2026-05-07	4.7500	5.0200	4.5500	5.0200	-4.198%	12	4,949	+95.418%
2026-05-06	5.3000	5.3500	5.1500	5.2400	-6.927%	13	4,955	+87.214%
2026-05-05	5.6500	5.6500	5.6300	5.6300	-4.899%	6	4,945	+74.245%
2026-05-04	5.9000	5.9200	5.7900	5.9200	-15.429%	72	4,942	+65.709%
2026-05-01	7.3500	7.6700	7.0000	7.0000	-19.540%	36	4,960	+40.143%
2026-04-30	8.9500	9.0500	8.7000	8.7000	0.000%	19	4,960	+12.759%
2026-04-29	8.8200	8.8200	8.4200	8.7000	+8.075%	17	4,964	+12.759%
2026-04-28	8.0000	8.3000	8.0000	8.0500	+14.184%	31	4,968	+21.863%
2026-04-27	7.2500	7.2500	7.0500	7.0500	+3.372%	24	4,959	+39.149%
2026-04-24	6.4000	7.2500	6.3100	6.8200	+6.231%	171	4,939	+43.842%
2026-04-23	6.6500	6.6500	5.8000	6.4200	+22.053%	16	4,972	+52.804%
2026-04-22	5.1700	5.3000	5.0000	5.2600	-9.310%	173	4,977	+86.502%
2026-04-21	6.0100	6.0100	5.5000	5.8000	-7.937%	34	4,802	+69.138%
2026-04-20	6.0900	6.3900	6.0900	6.3000	0.000%	37	4,802	+55.714%
2026-04-17	5.8500	6.6500	5.8000	6.3000	-1.099%	53	4,798	+55.714%
2026-04-16	7.1000	7.1000	6.3700	6.3700	-17.273%	103	4,801	+54.003%
2026-04-15	9.0000	9.0000	7.5500	7.7000	-17.115%	39	4,752	+27.403%
2026-04-14	9.0000	9.2900	8.6400	9.2900	-14.535%	132	4,749	+5.597%
2026-04-13	14.5000	14.5000	10.8500	10.8700	-28.721%	285	4,665	-9.752%
2026-04-10	16.1000	16.1500	15.0500	15.2500	-2.866%	217	4,651	-35.672%
2026-04-09	14.9500	16.0000	14.6500	15.7000	+14.182%	182	4,583	-37.516%
2026-04-08	12.3200	13.7500	12.3200	13.7500	-6.463%	67	4,584	-28.655%
2026-04-07	14.5000	14.9500	14.3800	14.7000	+6.522%	126	4,608	-33.265%
2026-04-06	13.7000	13.9500	13.5500	13.8000	-0.791%	73	4,509	-28.913%
2026-04-02	15.1500	15.1500	13.7900	13.9100	-1.348%	450	4,364	-29.475%
2026-04-01	13.7000	14.1000	13.4500	14.1000	+1.658%	37	4,364	-30.426%
2026-03-31	16.0000	16.0000	13.8700	13.8700	-18.746%	210	4,367	-29.272%
2026-03-30	16.5500	17.3500	16.0500	17.0700	+4.085%	27	4,481	-42.531%
2026-03-27	16.2700	16.4400	15.7000	16.4000	+8.609%	147	4,476	-40.183%
2026-03-26	14.6500	15.1500	14.6500	15.1000	+4.861%	169	4,447	-35.033%
2026-03-25	13.2500	14.5000	13.2500	14.4000	+6.509%	324	4,398	-31.875%
2026-03-24	13.5000	13.8000	13.4100	13.5200	+15.556%	27	4,382	-27.441%
2026-03-23	12.1000	12.1000	11.7000	11.7000	-13.653%	44	4,372	-16.154%
2026-03-20	12.9500	13.5500	12.7500	13.5500	+12.917%	82	4,376	-27.601%
2026-03-19	12.0000	12.3000	11.6000	12.0000	+0.840%	171	4,360	-18.250%
2026-03-18	11.9000	12.2500	11.9000	11.9000	+1.709%	1,212	4,324	-17.563%
2026-03-17	11.6000	11.8500	11.2500	11.7000	-0.679%	230	3,589	-16.154%
2026-03-16	11.6500	12.1000	11.4000	11.7800	-7.969%	88	3,457	-16.723%
2026-03-13	11.7500	12.9000	11.4000	12.8000	+13.274%	389	3,408	-23.359%
2026-03-12	10.4200	11.3500	10.1000	11.3000	+4.147%	23	3,424	-13.186%
2026-03-11	10.1000	11.1000	9.2700	10.8500	-26.985%	102	3,431	-9.585%
2026-03-10	14.6800	15.3000	14.2900	14.8600	-4.621%	44	3,407	-33.984%
2026-03-09	16.0500	16.0500	15.5800	15.5800	+0.972%	162	3,403	-37.035%
2026-03-06	14.1500	15.8500	13.5000	15.4300	-2.342%	438	3,410	-36.423%
2026-03-05	14.2000	15.8000	13.9500	15.8000	+7.119%	13	3,156	-37.911%
2026-03-04	14.9500	14.9500	14.7000	14.7500	-8.100%	15	3,153	-33.492%
2026-03-03	18.6000	18.6000	15.6000	16.0500	+1.262%	251	3,159	-38.879%
2026-03-02	18.4500	18.4500	15.8500	15.8500	-14.092%	43	3,105	-38.107%
2026-02-27	17.8500	18.7000	17.7500	18.4500	+10.149%	87	3,092	-46.829%
2026-02-26	15.8600	17.1500	15.8600	16.7500	+5.346%	97	3,088	-41.433%
2026-02-25	16.5000	16.5200	15.7300	15.9000	-7.826%	67	3,134	-38.302%
2026-02-24	19.0000	19.0000	17.2000	17.2500	-9.354%	28	3,134	-43.130%
2026-02-23	18.2000	19.6200	18.0000	19.0300	+16.892%	30	3,135	-48.450%
2026-02-20	15.5000	16.2800	15.5000	16.2800	+10.748%	3	3,137	-39.742%
2026-02-17	14.7000	14.7000	14.7000	14.7000	-2.000%	1	3,139	-33.265%
2026-02-12	14.1000	15.0000	13.7500	15.0000	+11.690%	28	3,139	-34.600%
2026-02-10	13.0000	14.3000	13.0000	13.4300	-4.819%	103	3,134	-26.955%
2026-02-09	15.2000	15.2500	14.0200	14.1100	-25.698%	53	3,088	-30.475%
2026-02-06	19.2000	19.2000	18.3000	18.9900	-5.287%	1,114	3,096	-48.341%
2026-02-05	17.4300	20.1000	17.4300	20.0500	+23.006%	66	2,199	-51.072%
2026-02-04	16.8000	17.6000	15.8800	16.3000	+8.162%	59	2,185	-39.816%
2026-02-03	14.6600	15.0700	14.6600	15.0700	+25.270%	9	2,181	-34.904%
2026-02-02	11.1000	12.0300	11.1000	12.0300	+0.923%	67	2,178	-18.454%
2026-01-30	11.2500	11.9200	11.2500	11.9200	+1.880%	6	2,112	-17.701%
2026-01-29	10.9600	12.0500	10.6900	11.7000	+23.288%	27	2,107	-16.154%
2026-01-28	8.9100	9.7500	8.9100	9.4900	+0.957%	17	2,088	+3.372%
2026-01-27	8.5000	9.4000	8.5000	9.4000	+20.513%	557	2,073	+4.362%
2026-01-26	8.0000	8.0000	7.8000	7.8000	-11.565%	1,201	1,795	+25.769%
2026-01-23	9.0000	9.0000	8.7500	8.8200	+2.558%	334	920	+11.224%
2026-01-22	8.7700	8.7700	8.6000	8.6000	-9.474%	5	613	+14.070%
2026-01-21	9.5000	10.2000	9.5000	9.5000	+11.633%	203	610	+3.263%
2026-01-20	8.5100	8.5100	8.5100	8.5100	+13.467%	2	410	+15.276%
2026-01-16	7.5000	7.5000	7.5000	7.5000	+7.143%	1	409	+30.800%
2026-01-15	6.8000	7.0000	6.8000	7.0000	+1.449%	4	409	+40.143%
2026-01-14	6.9000	6.9000	6.9000	6.9000	+1.471%	1	408	+42.174%
2026-01-06	6.8000	7.4000	6.8000	6.8000	+4.615%	12	408	+44.265%
2026-01-05	6.2800	6.6500	6.2800	6.5000	+3.503%	12	387	+50.923%
2026-01-02	6.0000	6.2800	6.0000	6.2800	+2.951%	5	387	+56.210%
2025-12-31	6.1000	6.1000	6.1000	6.1000	+0.826%	10	380	+60.820%
2025-12-30	6.0500	6.0500	6.0500	6.0500	-5.910%	1	380	+62.149%
2025-12-29	6.4000	6.4300	6.4000	6.4300	+2.063%	2	379	+52.566%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-3.817%	10	379	+55.714%
2025-12-23	6.5500	6.5500	6.5500	6.5500	+4.633%	1	369	+49.771%
2025-12-22	6.2600	6.2600	6.2600	6.2600	-7.941%	1	370	+56.709%
2025-12-19	7.0500	7.0500	6.8000	6.8000	-23.423%	4	370	+44.265%
2025-12-18	9.0000	9.0000	8.8800	8.8800	-1.333%	6	366	+10.473%
2025-12-17	8.7000	9.0000	8.7000	9.0000	+19.681%	21	362	+9.000%
2025-12-16	7.5200	7.5200	7.5200	7.5200	-6.000%	1	341	+30.452%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+5.263%	1	340	+22.625%
2025-12-12	7.2000	7.6000	7.2000	7.6000	+13.602%	6	339	+29.079%
2025-12-11	6.3500	7.5600	6.3500	6.6900	+31.176%	15	333	+46.637%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-24.444%	20	318	+92.353%
2025-12-03	6.7500	6.7500	6.7500	6.7500	-8.288%	2	298	+45.333%
2025-11-26	7.2700	7.3600	7.2700	7.3600	-9.136%	2	296	+33.288%
2025-11-21	8.7000	8.7000	8.1000	8.1000	+53.409%	12	296	+21.111%
2025-11-20	5.2800	5.2800	5.2800	5.2800	-6.878%	1	294	+85.795%
2025-11-18	5.8500	5.8500	5.6500	5.6700	+13.400%	257	293	+73.016%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+9.890%	1	54	+96.200%
2025-11-12	4.0500	4.5500	4.0500	4.5500	+16.667%	14	53	+115.604%
2025-11-10	3.9000	3.9000	3.9000	3.9000	-2.500%	1	39	+151.538%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+5.263%	5	39	+145.250%
2025-11-06	3.8000	3.8000	3.8000	3.8000	+1.877%	3	34	+158.158%
2025-11-04	3.7300	3.7300	3.7300	3.7300	+3.611%	1	31	+163.003%
2025-10-30	3.6000	3.6000	3.6000	3.6000	+12.500%	1	30	+172.500%
2025-10-22	3.2300	3.2300	3.0800	3.2000	-1.538%	7	29	+206.563%
2025-10-21	3.2500	3.2500	3.2500	3.2500	-1.216%	1	29	+201.846%
2025-10-20	3.2900	3.2900	3.2900	3.2900	+2.813%	1	28	+198.176%
2025-10-17	3.2000	3.2000	3.2000	3.2000	+4.918%	1	27	+206.563%
2025-09-25	3.0500	3.0500	3.0500	3.0500	+87.117%	1	26	+221.639%
2025-09-10	1.9300	1.9300	1.6100	1.6300	-64.176%	10	25	+501.840%
2025-09-02	4.5500	4.5500	4.5500	4.5500	+24.658%	1	16	+115.604%
2025-08-04	3.5900	3.6500	3.5900	3.6500	+7.353%	2	16	+168.767%
2025-07-30	3.4500	3.4500	3.4000	3.4000	-2.299%	2	16	+188.529%
2025-07-28	3.9100	3.9100	3.4700	3.4800	-7.937%	6	16	+181.897%
2025-07-25	3.6900	3.7800	3.6900	3.7800	-9.785%	2	22	+159.524%
2025-07-21	3.9400	4.1900	3.9400	4.1900	+2.696%	2	23	+134.129%
2025-07-18	4.0200	4.0800	4.0200	4.0800	+3.553%	2	22	+140.441%
2025-07-17	3.8400	3.9400	3.8400	3.9400	-4.369%	2	21	+148.985%
2025-07-16	4.2600	4.2900	4.1200	4.1200	-8.850%	5	21	+138.107%
2025-07-14	4.4200	4.5200	4.4200	4.5200	+3.670%	2	18	+117.035%
2025-07-10	4.2400	4.3600	4.2400	4.3600	-12.800%	2	17	+125.000%
2025-06-30	4.7400	5.0000	4.7400	5.0000	-10.072%	2	17	+96.200%
2025-06-25	5.2300	5.5600	5.2300	5.5600	+4.708%	2	17	+76.439%
2025-06-20	5.2700	5.3100	5.2700	5.3100	+4.734%	4	17	+84.746%
2025-06-18	5.0700	5.0700	5.0700	5.0700	-5.762%	10	17	+93.491%
2025-06-12	6.0000	6.0000	5.0600	5.3800	-31.465%	75	17	+82.342%
2025-06-11	7.8500	7.8500	7.8500	7.8500	-3.799%	4	10	+24.968%
2025-06-10	8.1300	8.1600	8.1300	8.1600	-14.105%	5	6	+20.221%
2025-06-05	9.5000	9.5000	9.5000	9.5000	+0.105%	1	1	+3.263%
2025-06-04	9.5200	9.5200	9.4900	9.4900	-3.163%	4	5	+3.372%
2025-06-03	9.8000	9.8000	9.8000	9.8000	-9.844%	1	5	+0.102%
2025-05-30	10.6000	10.8700	10.6000	10.8700	0.000%	8	4	-9.752%