Dark

ORCL20260918P135
ORCL Sep 18 2026 135.00 Put (ORCL260918P00135000)
option OPRA

EOD

Jul 1, 2026

12.05+12.617%(+1.35)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.5000	12.0500	10.9000	12.0500	+12.617%	339	2,192	0.000%
2026-06-30	10.1500	11.5000	10.0000	10.7000	+2.294%	152	1,977	+12.617%
2026-06-29	9.7000	11.0300	9.6500	10.4600	+3.976%	42	1,912	+15.201%
2026-06-26	9.2000	10.0800	9.1500	10.0600	+10.428%	149	1,883	+19.781%
2026-06-25	9.0900	9.7000	9.0900	9.1100	+9.233%	55	1,822	+32.272%
2026-06-24	6.0700	8.4200	6.0700	8.3400	+43.299%	48	1,805	+44.484%
2026-06-23	5.0000	5.8500	4.5000	5.8200	+37.589%	52	1,773	+107.045%
2026-06-22	3.6100	4.4000	3.6100	4.2300	+25.519%	22	1,774	+184.870%
2026-06-18	4.0000	4.0000	3.3000	3.3700	-3.714%	68	1,736	+257.567%
2026-06-17	3.1700	3.5000	3.0000	3.5000	+13.269%	44	1,736	+244.286%
2026-06-16	3.1500	3.2000	3.0000	3.0900	-0.323%	102	1,736	+289.968%
2026-06-15	3.1500	3.2500	2.9700	3.1000	-25.837%	30	1,734	+288.710%
2026-06-12	4.6500	4.7000	4.1800	4.1800	-3.908%	24	1,734	+188.278%
2026-06-11	5.0000	5.4300	4.3500	4.3500	+22.881%	165	1,734	+177.011%
2026-06-10	3.7500	3.7500	3.1200	3.5400	+5.672%	72	1,743	+240.395%
2026-06-09	3.1800	3.9000	3.1800	3.3500	+12.416%	127	1,745	+259.701%
2026-06-08	3.0300	3.0500	2.9800	2.9800	-6.875%	12	1,702	+304.362%
2026-06-05	2.2000	3.2000	2.2000	3.2000	+81.818%	13	1,713	+276.563%
2026-06-04	2.3000	2.3500	1.7600	1.7600	-20.721%	111	1,711	+584.659%
2026-06-03	2.3300	2.7100	2.2200	2.2200	+8.293%	32	1,813	+442.793%
2026-06-02	2.2500	2.2500	1.8900	2.0500	-16.327%	83	1,821	+487.805%
2026-06-01	2.6100	2.6100	2.3900	2.4500	-11.552%	12	1,836	+391.837%
2026-05-29	2.9700	2.9800	2.7400	2.7700	-24.110%	52	1,838	+335.018%
2026-05-28	4.0500	4.0500	3.6500	3.6500	-18.889%	4	1,830	+230.137%
2026-05-27	4.6000	4.6000	4.5000	4.5000	-5.858%	5	1,828	+167.778%
2026-05-26	4.5500	4.8000	4.3100	4.7800	+0.632%	103	1,827	+152.092%
2026-05-22	5.0700	5.0700	4.6500	4.7500	-9.524%	56	1,797	+153.684%
2026-05-21	5.5700	5.6000	5.0300	5.2500	-11.168%	13	1,778	+129.524%
2026-05-20	6.5000	6.5000	5.9100	5.9100	-8.372%	9	1,778	+103.892%
2026-05-19	6.2000	6.4500	6.2000	6.4500	+7.500%	14	1,782	+86.822%
2026-05-18	5.9000	6.2500	5.8800	6.0000	+13.422%	86	1,782	+100.833%
2026-05-15	5.7800	5.7800	5.1700	5.2900	+4.752%	44	1,782	+127.788%
2026-05-14	5.8200	5.8200	4.8900	5.0500	-8.348%	52	1,757	+138.614%
2026-05-13	5.7100	5.8100	5.4500	5.5100	-8.013%	76	1,756	+118.693%
2026-05-12	5.9000	6.2000	5.9000	5.9900	+9.908%	56	1,756	+101.169%
2026-05-11	5.9000	5.9000	5.2200	5.4500	-1.802%	55	1,756	+121.101%
2026-05-08	6.0100	6.0100	5.5500	5.5500	-5.290%	31	1,780	+117.117%
2026-05-07	5.4500	5.9500	5.4500	5.8600	-5.484%	12	1,799	+105.631%
2026-05-06	6.5000	6.5000	6.1500	6.2000	-7.046%	19	1,795	+94.355%
2026-05-05	6.8000	7.0400	6.6500	6.6700	-5.658%	102	1,787	+80.660%
2026-05-04	7.7500	7.7500	6.7500	7.0700	-15.329%	187	1,808	+70.438%
2026-05-01	9.0000	9.0500	8.0000	8.3500	-20.476%	85	1,882	+44.311%
2026-04-30	10.5100	10.6000	10.3000	10.5000	+2.439%	32	1,882	+14.762%
2026-04-29	10.4200	10.5500	9.9500	10.2500	+8.466%	36	1,859	+17.561%
2026-04-28	9.6000	9.7000	9.4500	9.4500	+11.176%	46	1,859	+27.513%
2026-04-27	8.8000	8.8000	8.5000	8.5000	+3.785%	50	1,814	+41.765%
2026-04-24	7.7000	8.6300	7.7000	8.1900	+10.676%	51	1,859	+47.131%
2026-04-23	7.2500	7.9000	7.2200	7.4000	+19.548%	19	1,838	+62.838%
2026-04-22	6.1200	6.4000	6.0500	6.1900	-12.199%	24	1,835	+94.669%
2026-04-21	7.0000	7.0500	6.4700	7.0500	-3.425%	26	1,834	+70.922%
2026-04-20	7.2500	7.5500	7.2500	7.3000	-6.650%	35	1,834	+65.068%
2026-04-17	6.8500	7.8700	6.8500	7.8200	+4.545%	50	1,834	+54.092%
2026-04-16	7.9800	8.3000	7.4800	7.4800	-17.073%	146	1,836	+61.096%
2026-04-15	10.0000	10.0000	9.0000	9.0200	-17.172%	37	1,783	+33.592%
2026-04-14	10.3500	11.0000	10.3400	10.8900	-16.870%	77	1,784	+10.652%
2026-04-13	15.1500	15.1800	13.0700	13.1000	-27.019%	68	1,815	-8.015%
2026-04-10	18.1500	18.6000	17.4500	17.9500	-1.047%	72	1,811	-32.869%
2026-04-09	17.1500	18.2200	16.8000	18.1400	+14.088%	31	1,783	-33.572%
2026-04-08	13.5100	15.9000	13.5100	15.9000	-5.917%	16	1,760	-24.214%
2026-04-07	16.9500	17.5000	16.3000	16.9000	+5.625%	115	1,757	-28.698%
2026-04-06	15.2000	16.1500	15.2000	16.0000	-0.929%	25	1,812	-24.688%
2026-04-02	16.2000	16.4000	16.1500	16.1500	-0.309%	67	1,782	-25.387%
2026-04-01	15.8500	16.2000	15.6500	16.2000	+3.713%	35	1,782	-25.617%
2026-03-31	17.9500	17.9500	15.6200	15.6200	-18.561%	97	1,784	-22.855%
2026-03-30	18.8500	19.6500	18.1500	19.1800	+1.805%	114	1,811	-37.174%
2026-03-27	18.1200	18.8500	18.0000	18.8400	+9.535%	123	1,811	-36.040%
2026-03-26	16.8500	17.2000	16.8500	17.2000	+12.787%	18	1,797	-29.942%
2026-03-25	15.0000	15.2500	15.0000	15.2500	-1.992%	2	1,794	-20.984%
2026-03-24	15.5600	15.5600	15.5600	15.5600	+15.688%	3	1,794	-22.558%
2026-03-23	14.2300	14.2300	13.4500	13.4500	-14.873%	6	1,793	-10.409%
2026-03-20	14.9500	15.8000	14.9500	15.8000	+14.493%	123	1,793	-23.734%
2026-03-19	15.1000	15.1000	13.4000	13.8000	-0.719%	205	1,688	-12.681%
2026-03-18	12.9000	14.1500	12.9000	13.9000	+3.731%	38	1,572	-13.309%
2026-03-17	13.4000	13.7500	13.4000	13.4000	-2.190%	15	1,567	-10.075%
2026-03-16	13.4000	13.7000	13.4000	13.7000	-6.803%	35	1,559	-12.044%
2026-03-13	13.4000	14.7500	13.4000	14.7000	+10.112%	179	1,565	-18.027%
2026-03-12	12.2000	13.3500	12.2000	13.3500	+5.367%	40	1,522	-9.738%
2026-03-11	13.1000	13.1000	11.0000	12.6700	-23.444%	84	1,507	-4.893%
2026-03-10	17.6000	17.6000	16.4000	16.5500	-9.809%	320	1,512	-27.190%
2026-03-09	18.2700	18.5000	18.1500	18.3500	+6.686%	11	1,206	-34.332%
2026-03-06	15.7500	17.2000	15.5000	17.2000	+0.292%	137	1,205	-29.942%
2026-03-05	16.1300	17.4000	16.1300	17.1500	+2.083%	103	1,182	-29.738%
2026-03-04	16.9700	16.9700	16.8000	16.8000	-7.692%	9	1,132	-28.274%
2026-03-03	20.3300	20.3300	18.0000	18.2000	-0.979%	39	1,131	-33.791%
2026-03-02	20.0300	20.0300	18.3400	18.3800	-11.422%	402	1,116	-34.440%
2026-02-27	20.2000	20.7500	19.8000	20.7500	+13.388%	39	993	-41.928%
2026-02-26	18.3000	18.3500	18.3000	18.3000	-1.348%	19	1,004	-34.153%
2026-02-25	17.9300	18.5500	17.9300	18.5500	-5.115%	16	1,000	-35.040%
2026-02-24	20.1200	20.1200	19.5500	19.5500	-9.323%	64	1,000	-38.363%
2026-02-23	20.7500	22.1300	20.7500	21.5600	+19.380%	139	1,007	-44.109%
2026-02-20	18.1900	18.5500	18.0600	18.0600	+9.787%	65	1,071	-33.278%
2026-02-19	16.4500	16.4500	16.4500	16.4500	+0.305%	7	1,035	-26.748%
2026-02-18	16.3000	16.4000	15.8700	16.4000	-0.606%	145	1,029	-26.524%
2026-02-17	16.5000	16.5000	16.5000	16.5000	+9.635%	10	896	-26.970%
2026-02-13	15.6000	15.6000	15.0000	15.0500	-9.610%	67	828	-19.934%
2026-02-12	16.7000	16.7200	16.6500	16.6500	+12.424%	3	828	-27.628%
2026-02-10	14.8100	14.8100	14.8100	14.8100	-8.862%	1	827	-18.636%
2026-02-09	18.9500	18.9500	16.2500	16.2500	-23.277%	30	828	-25.846%
2026-02-06	21.3100	21.6000	20.8500	21.1800	-7.913%	112	811	-43.107%
2026-02-05	20.0500	23.0000	20.0500	23.0000	+22.995%	37	773	-47.609%
2026-02-04	18.9000	20.0500	17.9300	18.7000	+16.656%	14	764	-35.561%
2026-02-03	15.0000	16.3900	15.0000	16.0300	+27.424%	7	759	-24.828%
2026-02-02	12.5800	12.5800	12.5800	12.5800	-6.468%	2	757	-4.213%
2026-01-30	13.5000	13.6000	13.4500	13.4500	-2.888%	3	755	-10.409%
2026-01-29	14.2000	14.2000	13.8500	13.8500	+21.491%	10	754	-12.996%
2026-01-28	9.7000	11.4000	9.7000	11.4000	+9.615%	85	753	+5.702%
2026-01-23	10.3500	10.4000	10.3500	10.4000	+0.483%	88	680	+15.865%
2026-01-22	10.3500	10.3500	10.3500	10.3500	-10.622%	2	671	+16.425%
2026-01-21	11.0000	11.7500	11.0000	11.5800	+21.257%	26	669	+4.059%
2026-01-20	9.1500	9.6000	9.1500	9.5500	+24.837%	15	656	+26.178%
2026-01-15	7.6500	7.6500	7.6500	7.6500	-4.375%	10	650	+57.516%
2026-01-14	7.2700	8.0000	7.2700	8.0000	+23.267%	127	653	+50.625%
2026-01-12	6.4900	6.4900	6.4900	6.4900	-14.040%	1	541	+85.670%
2026-01-07	7.5500	7.5500	7.5500	7.5500	-3.453%	6	540	+59.603%
2026-01-06	7.9000	7.9000	7.8200	7.8200	+11.714%	3	534	+54.092%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-1.408%	1	536	+72.143%
2025-12-26	7.1000	7.1000	7.1000	7.1000	-3.794%	4	537	+69.718%
2025-12-22	7.5200	7.5200	7.3800	7.3800	-11.084%	2	537	+63.279%
2025-12-19	8.3000	8.3000	8.3000	8.3000	-19.417%	1	535	+45.181%
2025-12-17	10.0500	10.3000	10.0500	10.3000	+3.000%	6	536	+16.990%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+9.649%	1	531	+20.500%
2025-12-12	9.2500	9.2500	9.1200	9.1200	+9.747%	11	530	+32.127%
2025-12-11	8.3900	8.4000	8.2700	8.3100	+26.484%	5	521	+45.006%
2025-12-05	6.5000	6.5700	6.5000	6.5700	-15.226%	401	520	+83.409%
2025-12-02	7.8500	7.8700	7.7000	7.7500	-9.038%	7	120	+55.484%
2025-12-01	8.5200	8.5200	8.5200	8.5200	+0.828%	2	120	+41.432%
2025-11-28	8.4500	8.4500	8.4500	8.4500	-13.776%	1	120	+42.604%
2025-11-25	9.7500	9.8000	9.7500	9.8000	0.000%	6	120	+22.959%
2025-11-24	9.9500	9.9500	9.8000	9.8000	-5.314%	9	115	+22.959%
2025-11-21	10.1200	10.3500	10.1200	10.3500	+58.742%	22	113	+16.425%
2025-11-20	6.5200	6.5200	6.5200	6.5200	+9.580%	2	125	+84.816%
2025-11-19	6.0000	6.3900	5.8900	5.9500	-9.160%	13	125	+102.521%
2025-11-18	6.5500	6.5600	6.5500	6.5500	+14.711%	85	123	+83.969%
2025-11-13	5.7100	5.7100	5.7100	5.7100	+21.231%	1	42	+111.033%
2025-11-07	4.7100	4.7100	4.7100	4.7100	+6.561%	11	41	+155.839%
2025-11-04	4.4200	4.4200	4.4200	4.4200	+7.805%	1	41	+172.624%
2025-10-31	4.1000	4.1000	4.1000	4.1000	+24.242%	20	41	+193.902%
2025-10-27	3.2800	3.3000	3.2800	3.3000	-12.000%	2	27	+265.152%
2025-10-22	3.6900	3.7600	3.6400	3.7500	0.000%	4	27	+221.333%
2025-10-21	3.6800	3.7500	3.6800	3.7500	+13.636%	2	26	+221.333%
2025-10-14	3.2500	3.3000	3.2500	3.3000	+6.796%	14	26	+265.152%
2025-10-13	3.1000	3.1000	3.0700	3.0900	-6.364%	22	26	+289.968%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+50.000%	1	11	+265.152%
2025-09-11	2.2000	2.2000	2.2000	2.2000	-47.867%	1	10	+447.727%
2025-08-19	4.2200	4.2200	4.2200	4.2200	-1.402%	2	9	+185.545%
2025-08-15	4.2100	4.2800	4.2100	4.2800	-14.741%	2	8	+181.542%
2025-07-22	4.9100	5.0200	4.9100	5.0200	+4.583%	2	8	+140.040%
2025-07-21	4.5900	4.8000	4.5900	4.8000	+7.623%	2	8	+151.042%
2025-07-17	4.3000	4.4600	4.3000	4.4600	-10.262%	2	9	+170.179%
2025-07-16	4.8400	4.9700	4.8400	4.9700	-1.779%	2	9	+142.455%
2025-07-15	4.9500	5.0600	4.9500	5.0600	-3.619%	2	9	+138.142%
2025-07-14	5.0700	5.2500	5.0700	5.2500	+3.960%	2	10	+129.524%
2025-07-03	5.0500	5.0500	5.0500	5.0500	+1.000%	1	11	+138.614%
2025-06-30	5.0000	5.0000	5.0000	5.0000	-23.077%	4	11	+141.000%
2025-06-26	6.5000	6.5000	6.5000	6.5000	+7.438%	1	9	+85.385%
2025-06-20	6.0500	6.0500	6.0500	6.0500	+2.542%	2	9	+99.174%
2025-06-17	5.9000	5.9000	5.9000	5.9000	-4.839%	3	9	+104.237%
2025-06-16	6.2000	6.2000	6.2000	6.2000	+10.714%	3	8	+94.355%
2025-06-13	5.6000	5.6000	5.6000	5.6000	-3.448%	2	8	+115.179%
2025-06-12	5.8000	5.8000	5.8000	5.8000	-35.556%	5	7	+107.759%
2025-06-11	9.0000	9.0000	9.0000	9.0000	-25.000%	1	2	+33.889%
2025-06-02	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	+0.417%