Dark

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

EOD

Aug 27, 2026

3.95-15.957%(-0.75)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.6000	4.8000	3.6000	3.9500	-15.957%	496	6,863	0.000%
2026-08-26	4.7400	5.2000	4.2000	4.7000	-25.515%	238	6,910	-15.957%
2026-08-25	6.1000	6.4400	5.7000	6.3100	-9.857%	67	6,939	-37.401%
2026-08-24	6.7500	7.1900	6.3800	7.0000	+20.275%	95	6,952	-43.571%
2026-08-21	6.7500	7.0000	5.6400	5.8200	-23.421%	301	6,958	-32.131%
2026-08-20	7.0000	7.9100	6.5000	7.6000	+7.345%	274	6,981	-48.026%
2026-08-19	6.9000	9.0500	6.4000	7.0800	-3.014%	905	6,865	-44.209%
2026-08-18	6.9000	7.3500	6.4800	7.3000	+18.699%	318	7,058	-45.890%
2026-08-17	5.7500	6.7800	5.5500	6.1500	+7.895%	1,302	6,842	-35.772%
2026-08-14	5.2000	5.9000	4.7000	5.7000	+21.277%	473	6,916	-30.702%
2026-08-13	5.4800	5.8000	4.1200	4.7000	-16.814%	698	6,654	-15.957%
2026-08-12	6.1500	6.9100	5.1300	5.6500	-28.390%	474	6,420	-30.088%
2026-08-11	6.7000	8.2000	6.6900	7.8900	+18.647%	1,367	6,345	-49.937%
2026-08-10	7.3000	8.1500	6.5300	6.6500	-19.880%	868	6,203	-40.602%
2026-08-07	8.7000	9.7500	8.3000	8.3000	-14.433%	488	6,128	-52.410%
2026-08-06	11.4400	11.4400	9.0000	9.7000	+1.253%	306	6,088	-59.278%
2026-08-05	10.0000	10.8000	9.5300	9.5800	-2.444%	41	5,929	-58.768%
2026-08-04	11.3700	11.4200	9.0500	9.8200	-15.345%	290	5,917	-59.776%
2026-08-03	15.2800	15.2800	11.3500	11.6000	-28.878%	274	5,948	-65.948%
2026-07-31	16.9700	18.3000	16.3100	16.3100	-9.640%	184	5,866	-75.782%
2026-07-30	20.2000	20.6200	17.9000	18.0500	-16.820%	118	5,752	-78.116%
2026-07-29	22.4400	24.4200	21.7000	21.7000	+0.790%	45	5,771	-81.797%
2026-07-28	24.9300	25.6000	20.9200	21.5300	-4.311%	169	5,775	-81.654%
2026-07-27	23.8300	23.8300	21.5000	22.5000	-12.892%	160	5,674	-82.444%
2026-07-24	20.8800	25.8500	20.8800	25.8300	+13.789%	165	5,779	-84.708%
2026-07-23	20.3400	23.1000	20.3400	22.7000	+17.617%	67	5,774	-82.599%
2026-07-22	19.4000	20.0000	18.1400	19.3000	+3.209%	40	5,783	-79.534%
2026-07-21	19.6500	20.0000	18.7000	18.7000	-13.546%	75	5,801	-78.877%
2026-07-20	19.8600	22.3800	19.8600	21.6300	+13.246%	100	5,800	-81.738%
2026-07-17	20.7500	21.0900	18.0500	19.1000	-5.772%	254	5,773	-79.319%
2026-07-16	18.9000	20.5900	18.3200	20.2700	+25.123%	2,905	5,683	-80.513%
2026-07-15	16.4000	17.7300	15.5000	16.2000	-11.475%	154	2,977	-75.617%
2026-07-14	16.3000	18.5000	16.3000	18.3000	+9.581%	303	2,896	-78.415%
2026-07-13	13.0000	16.8500	13.0000	16.7000	+33.600%	775	2,732	-76.347%
2026-07-10	12.0000	13.1500	11.8800	12.5000	+6.838%	40	2,293	-68.400%
2026-07-09	11.6700	11.7000	10.7500	11.7000	-11.027%	49	2,280	-66.239%
2026-07-08	13.2500	14.3000	12.8500	13.1500	0.000%	154	2,280	-69.962%
2026-07-07	11.9800	14.2400	11.7100	13.1500	+9.583%	163	2,233	-69.962%
2026-07-06	12.3500	12.6400	11.6800	12.0000	-10.448%	102	2,203	-67.083%
2026-07-02	10.9000	13.8500	10.9000	13.4000	+11.203%	90	2,192	-70.522%
2026-07-01	11.5000	12.0500	10.9000	12.0500	+12.617%	339	2,192	-67.220%
2026-06-30	10.1500	11.5000	10.0000	10.7000	+2.294%	152	1,977	-63.084%
2026-06-29	9.7000	11.0300	9.6500	10.4600	+3.976%	42	1,912	-62.237%
2026-06-26	9.2000	10.0800	9.1500	10.0600	+10.428%	149	1,883	-60.736%
2026-06-25	9.0900	9.7000	9.0900	9.1100	+9.233%	55	1,822	-56.641%
2026-06-24	6.0700	8.4200	6.0700	8.3400	+43.299%	48	1,805	-52.638%
2026-06-23	5.0000	5.8500	4.5000	5.8200	+37.589%	52	1,773	-32.131%
2026-06-22	3.6100	4.4000	3.6100	4.2300	+25.519%	22	1,774	-6.619%
2026-06-18	4.0000	4.0000	3.3000	3.3700	-3.714%	68	1,736	+17.211%
2026-06-17	3.1700	3.5000	3.0000	3.5000	+13.269%	44	1,736	+12.857%
2026-06-16	3.1500	3.2000	3.0000	3.0900	-0.323%	102	1,736	+27.832%
2026-06-15	3.1500	3.2500	2.9700	3.1000	-25.837%	30	1,734	+27.419%
2026-06-12	4.6500	4.7000	4.1800	4.1800	-3.908%	24	1,734	-5.502%
2026-06-11	5.0000	5.4300	4.3500	4.3500	+22.881%	165	1,734	-9.195%
2026-06-10	3.7500	3.7500	3.1200	3.5400	+5.672%	72	1,743	+11.582%
2026-06-09	3.1800	3.9000	3.1800	3.3500	+12.416%	127	1,745	+17.910%
2026-06-08	3.0300	3.0500	2.9800	2.9800	-6.875%	12	1,702	+32.550%
2026-06-05	2.2000	3.2000	2.2000	3.2000	+81.818%	13	1,713	+23.438%
2026-06-04	2.3000	2.3500	1.7600	1.7600	-20.721%	111	1,711	+124.432%
2026-06-03	2.3300	2.7100	2.2200	2.2200	+8.293%	32	1,813	+77.928%
2026-06-02	2.2500	2.2500	1.8900	2.0500	-16.327%	83	1,821	+92.683%
2026-06-01	2.6100	2.6100	2.3900	2.4500	-11.552%	12	1,836	+61.224%
2026-05-29	2.9700	2.9800	2.7400	2.7700	-24.110%	52	1,838	+42.599%
2026-05-28	4.0500	4.0500	3.6500	3.6500	-18.889%	4	1,830	+8.219%
2026-05-27	4.6000	4.6000	4.5000	4.5000	-5.858%	5	1,828	-12.222%
2026-05-26	4.5500	4.8000	4.3100	4.7800	+0.632%	103	1,827	-17.364%
2026-05-22	5.0700	5.0700	4.6500	4.7500	-9.524%	56	1,797	-16.842%
2026-05-21	5.5700	5.6000	5.0300	5.2500	-11.168%	13	1,778	-24.762%
2026-05-20	6.5000	6.5000	5.9100	5.9100	-8.372%	9	1,778	-33.164%
2026-05-19	6.2000	6.4500	6.2000	6.4500	+7.500%	14	1,782	-38.760%
2026-05-18	5.9000	6.2500	5.8800	6.0000	+13.422%	86	1,782	-34.167%
2026-05-15	5.7800	5.7800	5.1700	5.2900	+4.752%	44	1,782	-25.331%
2026-05-14	5.8200	5.8200	4.8900	5.0500	-8.348%	52	1,757	-21.782%
2026-05-13	5.7100	5.8100	5.4500	5.5100	-8.013%	76	1,756	-28.312%
2026-05-12	5.9000	6.2000	5.9000	5.9900	+9.908%	56	1,756	-34.057%
2026-05-11	5.9000	5.9000	5.2200	5.4500	-1.802%	55	1,756	-27.523%
2026-05-08	6.0100	6.0100	5.5500	5.5500	-5.290%	31	1,780	-28.829%
2026-05-07	5.4500	5.9500	5.4500	5.8600	-5.484%	12	1,799	-32.594%
2026-05-06	6.5000	6.5000	6.1500	6.2000	-7.046%	19	1,795	-36.290%
2026-05-05	6.8000	7.0400	6.6500	6.6700	-5.658%	102	1,787	-40.780%
2026-05-04	7.7500	7.7500	6.7500	7.0700	-15.329%	187	1,808	-44.130%
2026-05-01	9.0000	9.0500	8.0000	8.3500	-20.476%	85	1,882	-52.695%
2026-04-30	10.5100	10.6000	10.3000	10.5000	+2.439%	32	1,882	-62.381%
2026-04-29	10.4200	10.5500	9.9500	10.2500	+8.466%	36	1,859	-61.463%
2026-04-28	9.6000	9.7000	9.4500	9.4500	+11.176%	46	1,859	-58.201%
2026-04-27	8.8000	8.8000	8.5000	8.5000	+3.785%	50	1,814	-53.529%
2026-04-24	7.7000	8.6300	7.7000	8.1900	+10.676%	51	1,859	-51.770%
2026-04-23	7.2500	7.9000	7.2200	7.4000	+19.548%	19	1,838	-46.622%
2026-04-22	6.1200	6.4000	6.0500	6.1900	-12.199%	24	1,835	-36.187%
2026-04-21	7.0000	7.0500	6.4700	7.0500	-3.425%	26	1,834	-43.972%
2026-04-20	7.2500	7.5500	7.2500	7.3000	-6.650%	35	1,834	-45.890%
2026-04-17	6.8500	7.8700	6.8500	7.8200	+4.545%	50	1,834	-49.488%
2026-04-16	7.9800	8.3000	7.4800	7.4800	-17.073%	146	1,836	-47.193%
2026-04-15	10.0000	10.0000	9.0000	9.0200	-17.172%	37	1,783	-56.208%
2026-04-14	10.3500	11.0000	10.3400	10.8900	-16.870%	77	1,784	-63.728%
2026-04-13	15.1500	15.1800	13.0700	13.1000	-27.019%	68	1,815	-69.847%
2026-04-10	18.1500	18.6000	17.4500	17.9500	-1.047%	72	1,811	-77.994%
2026-04-09	17.1500	18.2200	16.8000	18.1400	+14.088%	31	1,783	-78.225%
2026-04-08	13.5100	15.9000	13.5100	15.9000	-5.917%	16	1,760	-75.157%
2026-04-07	16.9500	17.5000	16.3000	16.9000	+5.625%	115	1,757	-76.627%
2026-04-06	15.2000	16.1500	15.2000	16.0000	-0.929%	25	1,812	-75.313%
2026-04-02	16.2000	16.4000	16.1500	16.1500	-0.309%	67	1,782	-75.542%
2026-04-01	15.8500	16.2000	15.6500	16.2000	+3.713%	35	1,782	-75.617%
2026-03-31	17.9500	17.9500	15.6200	15.6200	-18.561%	97	1,784	-74.712%
2026-03-30	18.8500	19.6500	18.1500	19.1800	+1.805%	114	1,811	-79.406%
2026-03-27	18.1200	18.8500	18.0000	18.8400	+9.535%	123	1,811	-79.034%
2026-03-26	16.8500	17.2000	16.8500	17.2000	+12.787%	18	1,797	-77.035%
2026-03-25	15.0000	15.2500	15.0000	15.2500	-1.992%	2	1,794	-74.098%
2026-03-24	15.5600	15.5600	15.5600	15.5600	+15.688%	3	1,794	-74.614%
2026-03-23	14.2300	14.2300	13.4500	13.4500	-14.873%	6	1,793	-70.632%
2026-03-20	14.9500	15.8000	14.9500	15.8000	+14.493%	123	1,793	-75.000%
2026-03-19	15.1000	15.1000	13.4000	13.8000	-0.719%	205	1,688	-71.377%
2026-03-18	12.9000	14.1500	12.9000	13.9000	+3.731%	38	1,572	-71.583%
2026-03-17	13.4000	13.7500	13.4000	13.4000	-2.190%	15	1,567	-70.522%
2026-03-16	13.4000	13.7000	13.4000	13.7000	-6.803%	35	1,559	-71.168%
2026-03-13	13.4000	14.7500	13.4000	14.7000	+10.112%	179	1,565	-73.129%
2026-03-12	12.2000	13.3500	12.2000	13.3500	+5.367%	40	1,522	-70.412%
2026-03-11	13.1000	13.1000	11.0000	12.6700	-23.444%	84	1,507	-68.824%
2026-03-10	17.6000	17.6000	16.4000	16.5500	-9.809%	320	1,512	-76.133%
2026-03-09	18.2700	18.5000	18.1500	18.3500	+6.686%	11	1,206	-78.474%
2026-03-06	15.7500	17.2000	15.5000	17.2000	+0.292%	137	1,205	-77.035%
2026-03-05	16.1300	17.4000	16.1300	17.1500	+2.083%	103	1,182	-76.968%
2026-03-04	16.9700	16.9700	16.8000	16.8000	-7.692%	9	1,132	-76.488%
2026-03-03	20.3300	20.3300	18.0000	18.2000	-0.979%	39	1,131	-78.297%
2026-03-02	20.0300	20.0300	18.3400	18.3800	-11.422%	402	1,116	-78.509%
2026-02-27	20.2000	20.7500	19.8000	20.7500	+13.388%	39	993	-80.964%
2026-02-26	18.3000	18.3500	18.3000	18.3000	-1.348%	19	1,004	-78.415%
2026-02-25	17.9300	18.5500	17.9300	18.5500	-5.115%	16	1,000	-78.706%
2026-02-24	20.1200	20.1200	19.5500	19.5500	-9.323%	64	1,000	-79.795%
2026-02-23	20.7500	22.1300	20.7500	21.5600	+19.380%	139	1,007	-81.679%
2026-02-20	18.1900	18.5500	18.0600	18.0600	+9.787%	65	1,071	-78.128%
2026-02-19	16.4500	16.4500	16.4500	16.4500	+0.305%	7	1,035	-75.988%
2026-02-18	16.3000	16.4000	15.8700	16.4000	-0.606%	145	1,029	-75.915%
2026-02-17	16.5000	16.5000	16.5000	16.5000	+9.635%	10	896	-76.061%
2026-02-13	15.6000	15.6000	15.0000	15.0500	-9.610%	67	828	-73.754%
2026-02-12	16.7000	16.7200	16.6500	16.6500	+12.424%	3	828	-76.276%
2026-02-10	14.8100	14.8100	14.8100	14.8100	-8.862%	1	827	-73.329%
2026-02-09	18.9500	18.9500	16.2500	16.2500	-23.277%	30	828	-75.692%
2026-02-06	21.3100	21.6000	20.8500	21.1800	-7.913%	112	811	-81.350%
2026-02-05	20.0500	23.0000	20.0500	23.0000	+22.995%	37	773	-82.826%
2026-02-04	18.9000	20.0500	17.9300	18.7000	+16.656%	14	764	-78.877%
2026-02-03	15.0000	16.3900	15.0000	16.0300	+27.424%	7	759	-75.359%
2026-02-02	12.5800	12.5800	12.5800	12.5800	-6.468%	2	757	-68.601%
2026-01-30	13.5000	13.6000	13.4500	13.4500	-2.888%	3	755	-70.632%
2026-01-29	14.2000	14.2000	13.8500	13.8500	+21.491%	10	754	-71.480%
2026-01-28	9.7000	11.4000	9.7000	11.4000	+9.615%	85	753	-65.351%
2026-01-23	10.3500	10.4000	10.3500	10.4000	+0.483%	88	680	-62.019%
2026-01-22	10.3500	10.3500	10.3500	10.3500	-10.622%	2	671	-61.836%
2026-01-21	11.0000	11.7500	11.0000	11.5800	+21.257%	26	669	-65.889%
2026-01-20	9.1500	9.6000	9.1500	9.5500	+24.837%	15	656	-58.639%
2026-01-15	7.6500	7.6500	7.6500	7.6500	-4.375%	10	650	-48.366%
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	-39.137%
2026-01-07	7.5500	7.5500	7.5500	7.5500	-3.453%	6	540	-47.682%
2026-01-06	7.9000	7.9000	7.8200	7.8200	+11.714%	3	534	-49.488%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-1.408%	1	536	-43.571%
2025-12-26	7.1000	7.1000	7.1000	7.1000	-3.794%	4	537	-44.366%
2025-12-22	7.5200	7.5200	7.3800	7.3800	-11.084%	2	537	-46.477%
2025-12-19	8.3000	8.3000	8.3000	8.3000	-19.417%	1	535	-52.410%
2025-12-17	10.0500	10.3000	10.0500	10.3000	+3.000%	6	536	-61.650%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+9.649%	1	531	-60.500%
2025-12-12	9.2500	9.2500	9.1200	9.1200	+9.747%	11	530	-56.689%
2025-12-11	8.3900	8.4000	8.2700	8.3100	+26.484%	5	521	-52.467%
2025-12-05	6.5000	6.5700	6.5000	6.5700	-15.226%	401	520	-39.878%
2025-12-02	7.8500	7.8700	7.7000	7.7500	-9.038%	7	120	-49.032%
2025-12-01	8.5200	8.5200	8.5200	8.5200	+0.828%	2	120	-53.638%
2025-11-28	8.4500	8.4500	8.4500	8.4500	-13.776%	1	120	-53.254%
2025-11-25	9.7500	9.8000	9.7500	9.8000	0.000%	6	120	-59.694%
2025-11-24	9.9500	9.9500	9.8000	9.8000	-5.314%	9	115	-59.694%
2025-11-21	10.1200	10.3500	10.1200	10.3500	+58.742%	22	113	-61.836%
2025-11-20	6.5200	6.5200	6.5200	6.5200	+9.580%	2	125	-39.417%
2025-11-19	6.0000	6.3900	5.8900	5.9500	-9.160%	13	125	-33.613%
2025-11-18	6.5500	6.5600	6.5500	6.5500	+14.711%	85	123	-39.695%
2025-11-13	5.7100	5.7100	5.7100	5.7100	+21.231%	1	42	-30.823%
2025-11-07	4.7100	4.7100	4.7100	4.7100	+6.561%	11	41	-16.136%
2025-11-04	4.4200	4.4200	4.4200	4.4200	+7.805%	1	41	-10.633%
2025-10-31	4.1000	4.1000	4.1000	4.1000	+24.242%	20	41	-3.659%
2025-10-27	3.2800	3.3000	3.2800	3.3000	-12.000%	2	27	+19.697%
2025-10-22	3.6900	3.7600	3.6400	3.7500	0.000%	4	27	+5.333%
2025-10-21	3.6800	3.7500	3.6800	3.7500	+13.636%	2	26	+5.333%
2025-10-14	3.2500	3.3000	3.2500	3.3000	+6.796%	14	26	+19.697%
2025-10-13	3.1000	3.1000	3.0700	3.0900	-6.364%	22	26	+27.832%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+50.000%	1	11	+19.697%
2025-09-11	2.2000	2.2000	2.2000	2.2000	-47.867%	1	10	+79.545%
2025-08-19	4.2200	4.2200	4.2200	4.2200	-1.402%	2	9	-6.398%
2025-08-15	4.2100	4.2800	4.2100	4.2800	-14.741%	2	8	-7.710%
2025-07-22	4.9100	5.0200	4.9100	5.0200	+4.583%	2	8	-21.315%
2025-07-21	4.5900	4.8000	4.5900	4.8000	+7.623%	2	8	-17.708%
2025-07-17	4.3000	4.4600	4.3000	4.4600	-10.262%	2	9	-11.435%
2025-07-16	4.8400	4.9700	4.8400	4.9700	-1.779%	2	9	-20.523%
2025-07-15	4.9500	5.0600	4.9500	5.0600	-3.619%	2	9	-21.937%
2025-07-14	5.0700	5.2500	5.0700	5.2500	+3.960%	2	10	-24.762%
2025-07-03	5.0500	5.0500	5.0500	5.0500	+1.000%	1	11	-21.782%
2025-06-30	5.0000	5.0000	5.0000	5.0000	-23.077%	4	11	-21.000%
2025-06-26	6.5000	6.5000	6.5000	6.5000	+7.438%	1	9	-39.231%
2025-06-20	6.0500	6.0500	6.0500	6.0500	+2.542%	2	9	-34.711%
2025-06-17	5.9000	5.9000	5.9000	5.9000	-4.839%	3	9	-33.051%
2025-06-16	6.2000	6.2000	6.2000	6.2000	+10.714%	3	8	-36.290%
2025-06-13	5.6000	5.6000	5.6000	5.6000	-3.448%	2	8	-29.464%
2025-06-12	5.8000	5.8000	5.8000	5.8000	-35.556%	5	7	-31.897%
2025-06-11	9.0000	9.0000	9.0000	9.0000	-25.000%	1	2	-56.111%
2025-06-02	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-67.083%