Dark

ORCL20260918P140
ORCL Sep 18 2026 140.00 Put (ORCL260918P00140000)
option OPRA

EOD

Jul 1, 2026

14.40+11.197%(+1.45)312

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.7300	14.5000	12.9500	14.4000	+11.197%	312	7,154	0.000%
2026-06-30	12.6000	13.7500	11.9500	12.9500	-0.385%	464	6,968	+11.197%
2026-06-29	10.2500	13.7000	10.1800	13.0000	+6.820%	1,291	6,674	+10.769%
2026-06-26	11.2500	12.1700	11.0800	12.1700	+10.636%	169	5,492	+18.324%
2026-06-25	10.2500	12.0000	10.2500	11.0000	+12.245%	149	5,457	+30.909%
2026-06-24	7.7000	10.3000	7.7000	9.8000	+32.432%	148	5,366	+46.939%
2026-06-23	5.9000	7.4000	5.7500	7.4000	+39.360%	337	5,316	+94.595%
2026-06-22	4.3500	5.4300	4.3500	5.3100	+25.236%	52	5,448	+171.186%
2026-06-18	4.5500	4.8000	4.2000	4.2400	-0.235%	44	5,406	+239.623%
2026-06-17	4.0700	4.2500	3.7600	4.2500	+4.938%	72	5,406	+238.824%
2026-06-16	3.6000	4.0500	3.6000	4.0500	+9.756%	36	5,406	+255.556%
2026-06-15	4.8800	4.8800	3.6500	3.6900	-27.219%	72	5,403	+290.244%
2026-06-12	5.5400	5.6000	5.0700	5.0700	-2.500%	30	5,403	+184.024%
2026-06-11	6.2000	6.5000	5.2000	5.2000	+18.993%	112	5,403	+176.923%
2026-06-10	4.2000	4.3700	3.7500	4.3700	+4.048%	113	5,363	+229.519%
2026-06-09	3.8700	4.5500	3.4500	4.2000	+14.130%	151	5,349	+242.857%
2026-06-08	3.3900	3.8000	3.3900	3.6800	+2.222%	11	5,322	+291.304%
2026-06-05	2.6000	3.7500	2.6000	3.6000	+65.899%	47	5,319	+300.000%
2026-06-04	2.6000	2.6000	2.0500	2.1700	-16.858%	135	5,313	+563.594%
2026-06-03	2.5000	2.7200	2.5000	2.6100	+6.967%	7	5,312	+451.724%
2026-06-02	2.5000	2.8900	2.3700	2.4400	-4.314%	63	5,315	+490.164%
2026-06-01	3.2000	3.2000	2.4200	2.5500	-22.018%	59	5,331	+464.706%
2026-05-29	3.4300	3.6000	3.2000	3.2700	-21.205%	77	5,352	+340.367%
2026-05-28	4.9200	4.9700	4.1500	4.1500	-24.819%	30	5,394	+246.988%
2026-05-27	5.9500	5.9500	5.5200	5.5200	-6.441%	15	5,407	+160.870%
2026-05-26	5.3500	5.9000	5.2900	5.9000	+1.900%	182	5,412	+144.068%
2026-05-22	5.8000	6.1300	5.6000	5.7900	-6.613%	80	5,406	+148.705%
2026-05-21	6.5000	6.6500	6.2000	6.2000	-8.689%	32	5,389	+132.258%
2026-05-20	7.3000	7.3000	6.7900	6.7900	-9.467%	9	5,389	+112.077%
2026-05-19	6.9500	7.5000	6.9500	7.5000	+5.634%	9	5,392	+92.000%
2026-05-18	7.0000	7.1200	7.0000	7.1000	+15.447%	6	5,392	+102.817%
2026-05-15	6.5000	6.5000	6.0200	6.1500	+0.985%	26	5,392	+134.146%
2026-05-14	7.0000	7.0000	5.8800	6.0900	-7.023%	174	5,376	+136.453%
2026-05-13	6.7300	6.9900	6.5500	6.5500	-8.774%	56	5,389	+119.847%
2026-05-12	7.3700	7.5000	7.1500	7.1800	+11.491%	143	5,389	+100.557%
2026-05-11	7.0500	7.0500	6.2500	6.4400	-3.448%	180	5,389	+123.602%
2026-05-08	6.9800	6.9800	6.4400	6.6700	-4.029%	30	5,391	+115.892%
2026-05-07	6.6000	6.9500	6.2700	6.9500	-2.388%	48	5,400	+107.194%
2026-05-06	8.0000	8.0000	7.1200	7.1200	-9.873%	32	5,394	+102.247%
2026-05-05	7.9200	8.1000	7.8500	7.9000	-3.893%	28	5,398	+82.278%
2026-05-04	8.9100	8.9500	8.0000	8.2200	-15.345%	34	5,397	+75.182%
2026-05-01	10.5000	10.5000	9.5000	9.7100	-21.057%	137	5,316	+48.301%
2026-04-30	12.5300	12.5300	11.7000	12.3000	+0.244%	45	5,316	+17.073%
2026-04-29	12.2200	12.5000	11.6500	12.2700	+10.441%	100	5,317	+17.359%
2026-04-28	11.4700	11.5500	10.9100	11.1100	+10.547%	37	5,308	+29.613%
2026-04-27	9.9500	10.0500	9.9500	10.0500	+5.789%	4	5,295	+43.284%
2026-04-24	8.7400	10.2400	8.7400	9.5000	+7.955%	90	5,293	+51.579%
2026-04-23	9.0000	9.0000	8.3000	8.8000	+20.548%	6	5,339	+63.636%
2026-04-22	7.2500	7.6000	7.1500	7.3000	-10.209%	127	5,333	+97.260%
2026-04-21	8.0800	8.1300	7.5700	8.1300	-5.134%	11	5,333	+77.122%
2026-04-20	8.7000	9.0500	8.5700	8.5700	-5.824%	46	5,333	+68.028%
2026-04-17	8.1800	9.3000	8.1800	9.1000	+2.825%	74	5,329	+58.242%
2026-04-16	9.5000	9.5000	8.7900	8.8500	-16.509%	31	5,319	+62.712%
2026-04-15	11.3000	11.3000	10.4000	10.6000	-15.200%	118	5,308	+35.849%
2026-04-14	12.0500	12.6200	11.7700	12.5000	-16.833%	67	5,311	+15.200%
2026-04-13	16.8000	16.8000	15.0000	15.0300	-26.683%	171	5,300	-4.192%
2026-04-10	20.3200	21.4000	19.9500	20.5000	-2.381%	55	5,295	-29.756%
2026-04-09	18.8800	21.0000	18.8400	21.0000	+17.978%	27	5,251	-31.429%
2026-04-08	17.0500	17.8000	16.9300	17.8000	-7.772%	53	5,248	-19.101%
2026-04-07	18.8000	19.9000	18.8000	19.3000	+7.701%	43	5,247	-25.389%
2026-04-06	17.8700	18.4500	17.8700	17.9200	-2.077%	131	5,236	-19.643%
2026-04-02	20.0000	20.0000	18.2300	18.3000	-0.813%	56	5,211	-21.311%
2026-04-01	18.2000	18.4500	17.8000	18.4500	+2.500%	55	5,211	-21.951%
2026-03-31	20.9000	20.9400	18.0000	18.0000	-18.736%	418	5,188	-20.000%
2026-03-30	21.6000	22.2000	20.6000	22.1500	+4.481%	55	5,098	-34.989%
2026-03-27	21.2000	21.5500	20.4500	21.2000	+6.533%	139	5,113	-32.075%
2026-03-26	18.5500	19.9000	18.5500	19.9000	+5.180%	34	5,097	-27.638%
2026-03-25	17.2200	18.9200	17.2200	18.9200	+6.893%	92	5,097	-23.890%
2026-03-24	15.9500	18.0500	15.9000	17.7000	+14.194%	180	5,092	-18.644%
2026-03-23	15.7000	16.4500	15.5000	15.5000	-12.921%	57	4,951	-7.097%
2026-03-20	17.3900	17.8000	16.8500	17.8000	+12.873%	141	4,911	-19.101%
2026-03-19	17.1500	17.1500	15.6800	15.7700	-2.292%	58	4,905	-8.687%
2026-03-18	15.5000	16.2000	15.5000	16.1400	+3.594%	19	4,882	-10.781%
2026-03-17	14.9000	15.7000	14.9000	15.5800	-1.205%	157	4,884	-7.574%
2026-03-16	15.5000	15.7700	15.5000	15.7700	-5.171%	9	4,793	-8.687%
2026-03-13	15.2400	16.8000	15.2400	16.6300	+8.693%	132	4,787	-13.410%
2026-03-12	14.0500	15.3000	14.0500	15.3000	+6.993%	460	4,780	-5.882%
2026-03-11	12.7000	14.5500	12.5900	14.3000	-25.598%	215	4,797	+0.699%
2026-03-10	19.8500	19.8500	18.7600	19.2200	-5.646%	128	4,788	-25.078%
2026-03-09	21.4500	21.5000	20.1500	20.3700	+4.194%	128	4,707	-29.308%
2026-03-06	18.4500	20.0000	17.4000	19.5500	+1.823%	78	4,656	-26.343%
2026-03-05	18.2300	19.9600	17.9100	19.2000	+1.749%	20	4,598	-25.000%
2026-03-04	19.7500	19.7500	18.8000	18.8700	-7.500%	67	4,584	-23.688%
2026-03-03	22.4700	22.4700	20.0000	20.4000	0.000%	26	4,569	-29.412%
2026-03-02	21.3500	21.3500	20.3500	20.4000	-11.304%	339	4,568	-29.412%
2026-02-27	22.7000	23.4500	22.2500	23.0000	+10.365%	121	4,338	-37.391%
2026-02-26	20.5000	22.1000	20.5000	20.8400	-0.048%	88	4,431	-30.902%
2026-02-25	19.9500	20.8500	19.8500	20.8500	-5.011%	179	4,385	-30.935%
2026-02-24	24.4200	24.4500	21.9500	21.9500	-11.670%	17	4,385	-34.396%
2026-02-23	23.1000	24.8500	23.1000	24.8500	+17.494%	1,429	4,380	-42.052%
2026-02-20	20.0500	21.1500	20.0500	21.1500	+13.710%	3	3,634	-31.915%
2026-02-19	18.6000	18.6000	18.6000	18.6000	+0.270%	3	3,632	-22.581%
2026-02-18	18.3500	18.5500	18.3500	18.5500	-2.880%	12	3,629	-22.372%
2026-02-17	19.1200	19.1200	19.1000	19.1000	+12.023%	2	3,617	-24.607%
2026-02-13	17.4000	17.4000	17.0500	17.0500	-9.788%	2	3,615	-15.543%
2026-02-12	18.9500	19.4500	18.9000	18.9000	+2.107%	5	3,615	-23.810%
2026-02-11	18.6500	18.6500	18.5100	18.5100	+6.809%	3	3,610	-22.204%
2026-02-10	17.1200	17.3300	17.1200	17.3300	-5.041%	3	3,609	-16.907%
2026-02-09	19.3800	19.3800	18.0000	18.2500	-21.842%	13	3,608	-21.096%
2026-02-06	24.2500	24.2500	23.3500	23.3500	-10.707%	39	3,613	-38.330%
2026-02-05	24.1500	26.2000	23.7200	26.1500	+23.349%	2,145	3,579	-44.933%
2026-02-04	20.8700	22.6000	20.2000	21.2000	+8.440%	55	2,690	-32.075%
2026-02-03	17.2800	19.7200	17.2800	19.5500	+31.384%	74	2,665	-26.343%
2026-02-02	14.4000	14.8800	14.3400	14.8800	-5.102%	19	2,618	-3.226%
2026-01-30	14.8500	15.7000	14.8000	15.6800	+1.489%	235	2,609	-8.163%
2026-01-29	14.5500	16.1000	14.5500	15.4500	+20.703%	36	2,434	-6.796%
2026-01-28	12.6500	12.8000	12.6200	12.8000	+5.785%	30	2,403	+12.500%
2026-01-27	12.0100	12.1000	11.6800	12.1000	+15.458%	9	2,401	+19.008%
2026-01-26	11.3700	11.3700	10.4800	10.4800	-11.933%	3	2,397	+37.405%
2026-01-23	12.2000	12.2000	11.8500	11.9000	+4.569%	3	2,394	+21.008%
2026-01-22	11.5500	11.5500	11.3200	11.3800	-10.040%	6	2,392	+26.538%
2026-01-21	12.2900	13.5000	12.2700	12.6500	+12.444%	438	2,223	+13.834%
2026-01-20	10.2000	11.2500	10.2000	11.2500	+21.228%	61	1,979	+28.000%
2026-01-16	9.7100	10.2000	9.2800	9.2800	+3.111%	322	1,672	+55.172%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+1.695%	1	1,672	+60.000%
2026-01-14	8.8500	8.8500	8.8500	8.8500	+20.245%	7	1,672	+62.712%
2026-01-13	7.4000	7.4000	7.3600	7.3600	-3.158%	3	1,672	+95.652%
2026-01-12	7.6000	7.6000	7.6000	7.6000	-5.590%	5	1,674	+89.474%
2026-01-09	8.2400	8.2400	8.0500	8.0500	-11.246%	80	1,674	+78.882%
2026-01-06	9.0700	9.0700	9.0700	9.0700	+4.734%	3	1,674	+58.765%
2025-12-29	8.6900	8.6900	8.6600	8.6600	+4.589%	2	1,671	+66.282%
2025-12-26	8.2000	8.4800	8.2000	8.2800	-4.828%	6	1,671	+73.913%
2025-12-23	8.6200	8.7000	8.6200	8.7000	+2.353%	2	1,670	+65.517%
2025-12-22	8.5000	8.5000	8.5000	8.5000	-6.593%	10	1,669	+69.412%
2025-12-19	9.3100	9.3100	9.1000	9.1000	-23.849%	25	1,669	+58.242%
2025-12-18	11.8500	11.9500	11.5600	11.9500	+4.367%	42	1,654	+20.502%
2025-12-17	11.4200	12.0000	11.4200	11.4500	+11.926%	25	1,614	+25.764%
2025-12-16	10.0500	10.2500	10.0500	10.2300	-2.105%	103	1,603	+40.762%
2025-12-15	11.5000	11.5000	10.4500	10.4500	+2.956%	17	1,702	+37.799%
2025-12-12	10.4500	10.4500	10.1500	10.1500	+12.155%	212	1,700	+41.872%
2025-12-11	9.8200	9.9000	9.0500	9.0500	+34.074%	14	1,698	+59.116%
2025-12-09	6.7500	6.7500	6.7500	6.7500	-4.795%	39	1,692	+113.333%
2025-12-08	7.0000	7.0900	7.0000	7.0900	-9.103%	2	1,653	+103.103%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-19.918%	2	1,653	+84.615%
2025-11-28	9.4000	9.7400	9.4000	9.7400	-13.422%	16	1,651	+47.844%
2025-11-25	11.2500	11.2500	11.2500	11.2500	+13.636%	1,000	1,636	+28.000%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-15.816%	175	636	+45.455%
2025-11-21	10.4000	12.0700	10.4000	11.7600	+65.401%	65	496	+22.449%
2025-11-20	7.1100	7.1100	7.1100	7.1100	+4.559%	1	431	+102.532%
2025-11-19	6.8000	6.8000	6.8000	6.8000	-8.969%	1	432	+111.765%
2025-11-18	7.4700	7.4700	7.4700	7.4700	+2.329%	2	431	+92.771%
2025-11-17	7.3000	7.3000	7.2500	7.3000	+12.308%	37	431	+97.260%
2025-11-13	6.3400	6.5000	6.3400	6.5000	+7.438%	3	400	+121.538%
2025-11-12	6.0500	6.0500	6.0500	6.0500	+14.801%	2	398	+138.017%
2025-11-10	5.3000	5.3000	5.2700	5.2700	+4.980%	11	396	+173.245%
2025-11-06	5.0200	5.0200	5.0200	5.0200	+4.583%	1	397	+186.853%
2025-10-30	4.7200	4.8000	4.7200	4.8000	+28.000%	2	397	+200.000%
2025-10-28	3.7500	3.7500	3.7500	3.7500	-0.266%	2	396	+284.000%
2025-10-27	3.7600	3.7600	3.7600	3.7600	-3.590%	2	396	+282.979%
2025-10-23	3.9800	3.9800	3.8700	3.9000	-9.513%	152	396	+269.231%
2025-10-21	4.2500	4.3100	4.2500	4.3100	+11.948%	2	453	+234.107%
2025-10-13	3.8500	3.8500	3.8500	3.8500	+13.235%	1	452	+274.026%
2025-10-09	3.4000	3.4000	3.4000	3.4000	-12.821%	1	453	+323.529%
2025-09-29	4.0000	4.0500	3.8500	3.9000	-2.500%	63	452	+269.231%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+41.343%	1	440	+260.000%
2025-09-17	2.8300	2.8300	2.8300	2.8300	+17.917%	1	439	+408.834%
2025-09-11	2.3400	2.4000	2.0200	2.4000	+20.000%	8	439	+500.000%
2025-09-10	2.7000	2.7000	2.0000	2.0000	-54.338%	4	433	+620.000%
2025-09-09	4.3000	4.3800	4.2700	4.3800	-20.508%	145	436	+228.767%
2025-08-29	5.7000	5.7000	5.5100	5.5100	-11.981%	3	290	+161.343%
2025-08-20	6.1500	6.2600	6.1500	6.2600	+7.192%	2	290	+130.032%
2025-08-19	5.8400	5.8400	5.8400	5.8400	+15.873%	1	288	+146.575%
2025-08-14	5.0400	5.0400	5.0400	5.0400	+10.769%	1	287	+185.714%
2025-07-30	4.4400	4.5500	4.4400	4.5500	-9.182%	2	286	+216.484%
2025-07-25	4.8400	5.0100	4.8400	5.0100	-4.389%	2	286	+187.425%
2025-07-21	5.2300	5.4000	5.1700	5.2400	-0.945%	4	286	+174.809%
2025-07-18	5.2500	5.2900	5.2500	5.2900	+2.718%	2	286	+172.212%
2025-07-17	4.9400	5.1500	4.9400	5.1500	-9.649%	2	286	+179.612%
2025-07-16	5.5900	5.7000	5.5900	5.7000	-1.554%	2	286	+152.632%
2025-07-15	5.7100	5.7900	5.7100	5.7900	-2.030%	2	286	+148.705%
2025-07-14	5.8500	6.1500	5.8300	5.9100	+1.026%	38	286	+143.655%
2025-07-11	5.5000	5.8500	5.5000	5.8500	+5.405%	60	250	+146.154%
2025-07-03	5.5500	5.5500	5.5500	5.5500	-20.714%	1	190	+159.459%
2025-06-25	7.0000	7.0000	7.0000	7.0000	-31.034%	1	190	+105.714%
2025-06-11	10.1500	10.1500	10.1500	10.1500	-22.519%	150	189	+41.872%
2025-06-03	13.1000	13.1000	13.1000	13.1000	-1.504%	38	39	+9.924%
2025-06-02	14.0700	14.1700	13.3000	13.3000	0.000%	11	11	+8.271%