Dark

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

EOD

Aug 27, 2026

5.50-15.123%(-0.98)862

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.1000	6.6000	5.0000	5.5000	-15.123%	862	22,522	0.000%
2026-08-26	7.0000	7.1000	6.0000	6.4800	-20.197%	1,445	22,766	-15.123%
2026-08-25	8.6500	9.0000	7.8400	8.1200	-11.547%	4,434	22,381	-32.266%
2026-08-24	8.8900	9.8500	8.5800	9.1800	+17.391%	3,246	19,404	-40.087%
2026-08-21	9.0000	9.0000	7.5300	7.8200	-21.407%	2,623	18,533	-29.668%
2026-08-20	8.8400	10.4500	8.8400	9.9500	+4.188%	4,449	18,285	-44.724%
2026-08-19	9.2500	11.6900	8.4100	9.5500	-1.648%	395	15,269	-42.408%
2026-08-18	9.4000	9.8500	8.5500	9.7100	+19.877%	1,174	15,164	-43.357%
2026-08-17	8.0000	8.7600	7.4400	8.1000	+10.656%	260	14,141	-32.099%
2026-08-14	6.5000	7.8200	6.3000	7.3200	+18.065%	515	14,114	-24.863%
2026-08-13	7.3500	7.4000	5.5700	6.2000	-16.216%	381	13,870	-11.290%
2026-08-12	7.5000	8.9300	6.8300	7.4000	-25.703%	3,527	13,849	-25.676%
2026-08-11	8.7000	10.6000	8.7000	9.9600	+16.491%	268	11,433	-44.779%
2026-08-10	8.9800	10.3000	8.4100	8.5500	-17.867%	1,124	11,409	-35.673%
2026-08-07	11.1000	12.1500	10.4100	10.4100	-13.610%	387	11,895	-47.166%
2026-08-06	13.4000	13.4000	11.3500	12.0500	+1.261%	425	11,832	-54.357%
2026-08-05	12.5800	13.3000	11.8000	11.9000	-1.815%	252	11,686	-53.782%
2026-08-04	13.1100	13.4700	11.1800	12.1200	-13.367%	1,089	11,526	-54.620%
2026-08-03	18.3400	18.3400	13.7000	13.9900	-29.093%	703	11,749	-60.686%
2026-07-31	18.9100	21.6000	18.9100	19.7300	-7.414%	56	11,344	-72.124%
2026-07-30	22.9200	22.9200	21.0000	21.3100	-21.365%	663	11,323	-74.191%
2026-07-29	25.9000	28.0000	25.4500	27.1000	+6.275%	50	10,919	-79.705%
2026-07-28	29.0000	29.3600	24.9000	25.5000	-1.354%	34	10,922	-78.431%
2026-07-27	27.9600	28.2200	25.0400	25.8500	-14.120%	272	10,922	-78.723%
2026-07-24	24.3800	30.1000	23.7500	30.1000	+14.536%	76	10,995	-81.728%
2026-07-23	24.1300	26.4700	23.6800	26.2800	+13.130%	33	11,034	-79.072%
2026-07-22	22.4700	23.2300	21.5800	23.2300	+4.876%	62	11,042	-76.324%
2026-07-21	24.3700	24.3700	22.0000	22.1500	-11.753%	55	11,049	-75.169%
2026-07-20	23.2500	26.2000	23.2500	25.1000	+9.559%	248	11,060	-78.088%
2026-07-17	25.0000	25.0000	21.2700	22.9100	-2.800%	163	10,997	-75.993%
2026-07-16	21.0000	23.5700	21.0000	23.5700	+24.709%	207	10,950	-76.665%
2026-07-15	19.1100	20.6000	18.3000	18.9000	-12.338%	82	11,043	-70.899%
2026-07-14	19.5000	21.5600	19.5000	21.5600	+9.776%	140	11,005	-74.490%
2026-07-13	15.3000	19.9600	15.2500	19.6400	+30.066%	3,605	10,989	-71.996%
2026-07-10	14.0500	15.6200	14.0500	15.1000	+7.857%	186	8,492	-63.576%
2026-07-09	15.0000	15.0000	12.5000	14.0000	-10.828%	457	8,381	-60.714%
2026-07-08	16.5400	17.0000	15.4000	15.7000	-1.258%	1,042	8,387	-64.968%
2026-07-07	14.2700	17.0000	13.8500	15.9000	+11.579%	565	7,527	-65.409%
2026-07-06	14.1000	15.2500	13.7500	14.2500	-10.938%	343	7,304	-61.404%
2026-07-02	13.3500	16.6000	13.3100	16.0000	+11.111%	769	7,154	-65.625%
2026-07-01	13.7300	14.5000	12.9500	14.4000	+11.197%	312	7,154	-61.806%
2026-06-30	12.6000	13.7500	11.9500	12.9500	-0.385%	464	6,968	-57.529%
2026-06-29	10.2500	13.7000	10.1800	13.0000	+6.820%	1,291	6,674	-57.692%
2026-06-26	11.2500	12.1700	11.0800	12.1700	+10.636%	169	5,492	-54.807%
2026-06-25	10.2500	12.0000	10.2500	11.0000	+12.245%	149	5,457	-50.000%
2026-06-24	7.7000	10.3000	7.7000	9.8000	+32.432%	148	5,366	-43.878%
2026-06-23	5.9000	7.4000	5.7500	7.4000	+39.360%	337	5,316	-25.676%
2026-06-22	4.3500	5.4300	4.3500	5.3100	+25.236%	52	5,448	+3.578%
2026-06-18	4.5500	4.8000	4.2000	4.2400	-0.235%	44	5,406	+29.717%
2026-06-17	4.0700	4.2500	3.7600	4.2500	+4.938%	72	5,406	+29.412%
2026-06-16	3.6000	4.0500	3.6000	4.0500	+9.756%	36	5,406	+35.802%
2026-06-15	4.8800	4.8800	3.6500	3.6900	-27.219%	72	5,403	+49.051%
2026-06-12	5.5400	5.6000	5.0700	5.0700	-2.500%	30	5,403	+8.481%
2026-06-11	6.2000	6.5000	5.2000	5.2000	+18.993%	112	5,403	+5.769%
2026-06-10	4.2000	4.3700	3.7500	4.3700	+4.048%	113	5,363	+25.858%
2026-06-09	3.8700	4.5500	3.4500	4.2000	+14.130%	151	5,349	+30.952%
2026-06-08	3.3900	3.8000	3.3900	3.6800	+2.222%	11	5,322	+49.457%
2026-06-05	2.6000	3.7500	2.6000	3.6000	+65.899%	47	5,319	+52.778%
2026-06-04	2.6000	2.6000	2.0500	2.1700	-16.858%	135	5,313	+153.456%
2026-06-03	2.5000	2.7200	2.5000	2.6100	+6.967%	7	5,312	+110.728%
2026-06-02	2.5000	2.8900	2.3700	2.4400	-4.314%	63	5,315	+125.410%
2026-06-01	3.2000	3.2000	2.4200	2.5500	-22.018%	59	5,331	+115.686%
2026-05-29	3.4300	3.6000	3.2000	3.2700	-21.205%	77	5,352	+68.196%
2026-05-28	4.9200	4.9700	4.1500	4.1500	-24.819%	30	5,394	+32.530%
2026-05-27	5.9500	5.9500	5.5200	5.5200	-6.441%	15	5,407	-0.362%
2026-05-26	5.3500	5.9000	5.2900	5.9000	+1.900%	182	5,412	-6.780%
2026-05-22	5.8000	6.1300	5.6000	5.7900	-6.613%	80	5,406	-5.009%
2026-05-21	6.5000	6.6500	6.2000	6.2000	-8.689%	32	5,389	-11.290%
2026-05-20	7.3000	7.3000	6.7900	6.7900	-9.467%	9	5,389	-18.999%
2026-05-19	6.9500	7.5000	6.9500	7.5000	+5.634%	9	5,392	-26.667%
2026-05-18	7.0000	7.1200	7.0000	7.1000	+15.447%	6	5,392	-22.535%
2026-05-15	6.5000	6.5000	6.0200	6.1500	+0.985%	26	5,392	-10.569%
2026-05-14	7.0000	7.0000	5.8800	6.0900	-7.023%	174	5,376	-9.688%
2026-05-13	6.7300	6.9900	6.5500	6.5500	-8.774%	56	5,389	-16.031%
2026-05-12	7.3700	7.5000	7.1500	7.1800	+11.491%	143	5,389	-23.398%
2026-05-11	7.0500	7.0500	6.2500	6.4400	-3.448%	180	5,389	-14.596%
2026-05-08	6.9800	6.9800	6.4400	6.6700	-4.029%	30	5,391	-17.541%
2026-05-07	6.6000	6.9500	6.2700	6.9500	-2.388%	48	5,400	-20.863%
2026-05-06	8.0000	8.0000	7.1200	7.1200	-9.873%	32	5,394	-22.753%
2026-05-05	7.9200	8.1000	7.8500	7.9000	-3.893%	28	5,398	-30.380%
2026-05-04	8.9100	8.9500	8.0000	8.2200	-15.345%	34	5,397	-33.090%
2026-05-01	10.5000	10.5000	9.5000	9.7100	-21.057%	137	5,316	-43.357%
2026-04-30	12.5300	12.5300	11.7000	12.3000	+0.244%	45	5,316	-55.285%
2026-04-29	12.2200	12.5000	11.6500	12.2700	+10.441%	100	5,317	-55.175%
2026-04-28	11.4700	11.5500	10.9100	11.1100	+10.547%	37	5,308	-50.495%
2026-04-27	9.9500	10.0500	9.9500	10.0500	+5.789%	4	5,295	-45.274%
2026-04-24	8.7400	10.2400	8.7400	9.5000	+7.955%	90	5,293	-42.105%
2026-04-23	9.0000	9.0000	8.3000	8.8000	+20.548%	6	5,339	-37.500%
2026-04-22	7.2500	7.6000	7.1500	7.3000	-10.209%	127	5,333	-24.658%
2026-04-21	8.0800	8.1300	7.5700	8.1300	-5.134%	11	5,333	-32.349%
2026-04-20	8.7000	9.0500	8.5700	8.5700	-5.824%	46	5,333	-35.823%
2026-04-17	8.1800	9.3000	8.1800	9.1000	+2.825%	74	5,329	-39.560%
2026-04-16	9.5000	9.5000	8.7900	8.8500	-16.509%	31	5,319	-37.853%
2026-04-15	11.3000	11.3000	10.4000	10.6000	-15.200%	118	5,308	-48.113%
2026-04-14	12.0500	12.6200	11.7700	12.5000	-16.833%	67	5,311	-56.000%
2026-04-13	16.8000	16.8000	15.0000	15.0300	-26.683%	171	5,300	-63.407%
2026-04-10	20.3200	21.4000	19.9500	20.5000	-2.381%	55	5,295	-73.171%
2026-04-09	18.8800	21.0000	18.8400	21.0000	+17.978%	27	5,251	-73.810%
2026-04-08	17.0500	17.8000	16.9300	17.8000	-7.772%	53	5,248	-69.101%
2026-04-07	18.8000	19.9000	18.8000	19.3000	+7.701%	43	5,247	-71.503%
2026-04-06	17.8700	18.4500	17.8700	17.9200	-2.077%	131	5,236	-69.308%
2026-04-02	20.0000	20.0000	18.2300	18.3000	-0.813%	56	5,211	-69.945%
2026-04-01	18.2000	18.4500	17.8000	18.4500	+2.500%	55	5,211	-70.190%
2026-03-31	20.9000	20.9400	18.0000	18.0000	-18.736%	418	5,188	-69.444%
2026-03-30	21.6000	22.2000	20.6000	22.1500	+4.481%	55	5,098	-75.169%
2026-03-27	21.2000	21.5500	20.4500	21.2000	+6.533%	139	5,113	-74.057%
2026-03-26	18.5500	19.9000	18.5500	19.9000	+5.180%	34	5,097	-72.362%
2026-03-25	17.2200	18.9200	17.2200	18.9200	+6.893%	92	5,097	-70.930%
2026-03-24	15.9500	18.0500	15.9000	17.7000	+14.194%	180	5,092	-68.927%
2026-03-23	15.7000	16.4500	15.5000	15.5000	-12.921%	57	4,951	-64.516%
2026-03-20	17.3900	17.8000	16.8500	17.8000	+12.873%	141	4,911	-69.101%
2026-03-19	17.1500	17.1500	15.6800	15.7700	-2.292%	58	4,905	-65.124%
2026-03-18	15.5000	16.2000	15.5000	16.1400	+3.594%	19	4,882	-65.923%
2026-03-17	14.9000	15.7000	14.9000	15.5800	-1.205%	157	4,884	-64.698%
2026-03-16	15.5000	15.7700	15.5000	15.7700	-5.171%	9	4,793	-65.124%
2026-03-13	15.2400	16.8000	15.2400	16.6300	+8.693%	132	4,787	-66.927%
2026-03-12	14.0500	15.3000	14.0500	15.3000	+6.993%	460	4,780	-64.052%
2026-03-11	12.7000	14.5500	12.5900	14.3000	-25.598%	215	4,797	-61.538%
2026-03-10	19.8500	19.8500	18.7600	19.2200	-5.646%	128	4,788	-71.384%
2026-03-09	21.4500	21.5000	20.1500	20.3700	+4.194%	128	4,707	-73.000%
2026-03-06	18.4500	20.0000	17.4000	19.5500	+1.823%	78	4,656	-71.867%
2026-03-05	18.2300	19.9600	17.9100	19.2000	+1.749%	20	4,598	-71.354%
2026-03-04	19.7500	19.7500	18.8000	18.8700	-7.500%	67	4,584	-70.853%
2026-03-03	22.4700	22.4700	20.0000	20.4000	0.000%	26	4,569	-73.039%
2026-03-02	21.3500	21.3500	20.3500	20.4000	-11.304%	339	4,568	-73.039%
2026-02-27	22.7000	23.4500	22.2500	23.0000	+10.365%	121	4,338	-76.087%
2026-02-26	20.5000	22.1000	20.5000	20.8400	-0.048%	88	4,431	-73.608%
2026-02-25	19.9500	20.8500	19.8500	20.8500	-5.011%	179	4,385	-73.621%
2026-02-24	24.4200	24.4500	21.9500	21.9500	-11.670%	17	4,385	-74.943%
2026-02-23	23.1000	24.8500	23.1000	24.8500	+17.494%	1,429	4,380	-77.867%
2026-02-20	20.0500	21.1500	20.0500	21.1500	+13.710%	3	3,634	-73.995%
2026-02-19	18.6000	18.6000	18.6000	18.6000	+0.270%	3	3,632	-70.430%
2026-02-18	18.3500	18.5500	18.3500	18.5500	-2.880%	12	3,629	-70.350%
2026-02-17	19.1200	19.1200	19.1000	19.1000	+12.023%	2	3,617	-71.204%
2026-02-13	17.4000	17.4000	17.0500	17.0500	-9.788%	2	3,615	-67.742%
2026-02-12	18.9500	19.4500	18.9000	18.9000	+2.107%	5	3,615	-70.899%
2026-02-11	18.6500	18.6500	18.5100	18.5100	+6.809%	3	3,610	-70.286%
2026-02-10	17.1200	17.3300	17.1200	17.3300	-5.041%	3	3,609	-68.263%
2026-02-09	19.3800	19.3800	18.0000	18.2500	-21.842%	13	3,608	-69.863%
2026-02-06	24.2500	24.2500	23.3500	23.3500	-10.707%	39	3,613	-76.445%
2026-02-05	24.1500	26.2000	23.7200	26.1500	+23.349%	2,145	3,579	-78.967%
2026-02-04	20.8700	22.6000	20.2000	21.2000	+8.440%	55	2,690	-74.057%
2026-02-03	17.2800	19.7200	17.2800	19.5500	+31.384%	74	2,665	-71.867%
2026-02-02	14.4000	14.8800	14.3400	14.8800	-5.102%	19	2,618	-63.038%
2026-01-30	14.8500	15.7000	14.8000	15.6800	+1.489%	235	2,609	-64.923%
2026-01-29	14.5500	16.1000	14.5500	15.4500	+20.703%	36	2,434	-64.401%
2026-01-28	12.6500	12.8000	12.6200	12.8000	+5.785%	30	2,403	-57.031%
2026-01-27	12.0100	12.1000	11.6800	12.1000	+15.458%	9	2,401	-54.545%
2026-01-26	11.3700	11.3700	10.4800	10.4800	-11.933%	3	2,397	-47.519%
2026-01-23	12.2000	12.2000	11.8500	11.9000	+4.569%	3	2,394	-53.782%
2026-01-22	11.5500	11.5500	11.3200	11.3800	-10.040%	6	2,392	-51.670%
2026-01-21	12.2900	13.5000	12.2700	12.6500	+12.444%	438	2,223	-56.522%
2026-01-20	10.2000	11.2500	10.2000	11.2500	+21.228%	61	1,979	-51.111%
2026-01-16	9.7100	10.2000	9.2800	9.2800	+3.111%	322	1,672	-40.733%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+1.695%	1	1,672	-38.889%
2026-01-14	8.8500	8.8500	8.8500	8.8500	+20.245%	7	1,672	-37.853%
2026-01-13	7.4000	7.4000	7.3600	7.3600	-3.158%	3	1,672	-25.272%
2026-01-12	7.6000	7.6000	7.6000	7.6000	-5.590%	5	1,674	-27.632%
2026-01-09	8.2400	8.2400	8.0500	8.0500	-11.246%	80	1,674	-31.677%
2026-01-06	9.0700	9.0700	9.0700	9.0700	+4.734%	3	1,674	-39.361%
2025-12-29	8.6900	8.6900	8.6600	8.6600	+4.589%	2	1,671	-36.490%
2025-12-26	8.2000	8.4800	8.2000	8.2800	-4.828%	6	1,671	-33.575%
2025-12-23	8.6200	8.7000	8.6200	8.7000	+2.353%	2	1,670	-36.782%
2025-12-22	8.5000	8.5000	8.5000	8.5000	-6.593%	10	1,669	-35.294%
2025-12-19	9.3100	9.3100	9.1000	9.1000	-23.849%	25	1,669	-39.560%
2025-12-18	11.8500	11.9500	11.5600	11.9500	+4.367%	42	1,654	-53.975%
2025-12-17	11.4200	12.0000	11.4200	11.4500	+11.926%	25	1,614	-51.965%
2025-12-16	10.0500	10.2500	10.0500	10.2300	-2.105%	103	1,603	-46.237%
2025-12-15	11.5000	11.5000	10.4500	10.4500	+2.956%	17	1,702	-47.368%
2025-12-12	10.4500	10.4500	10.1500	10.1500	+12.155%	212	1,700	-45.813%
2025-12-11	9.8200	9.9000	9.0500	9.0500	+34.074%	14	1,698	-39.227%
2025-12-09	6.7500	6.7500	6.7500	6.7500	-4.795%	39	1,692	-18.519%
2025-12-08	7.0000	7.0900	7.0000	7.0900	-9.103%	2	1,653	-22.426%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-19.918%	2	1,653	-29.487%
2025-11-28	9.4000	9.7400	9.4000	9.7400	-13.422%	16	1,651	-43.532%
2025-11-25	11.2500	11.2500	11.2500	11.2500	+13.636%	1,000	1,636	-51.111%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-15.816%	175	636	-44.444%
2025-11-21	10.4000	12.0700	10.4000	11.7600	+65.401%	65	496	-53.231%
2025-11-20	7.1100	7.1100	7.1100	7.1100	+4.559%	1	431	-22.644%
2025-11-19	6.8000	6.8000	6.8000	6.8000	-8.969%	1	432	-19.118%
2025-11-18	7.4700	7.4700	7.4700	7.4700	+2.329%	2	431	-26.372%
2025-11-17	7.3000	7.3000	7.2500	7.3000	+12.308%	37	431	-24.658%
2025-11-13	6.3400	6.5000	6.3400	6.5000	+7.438%	3	400	-15.385%
2025-11-12	6.0500	6.0500	6.0500	6.0500	+14.801%	2	398	-9.091%
2025-11-10	5.3000	5.3000	5.2700	5.2700	+4.980%	11	396	+4.364%
2025-11-06	5.0200	5.0200	5.0200	5.0200	+4.583%	1	397	+9.562%
2025-10-30	4.7200	4.8000	4.7200	4.8000	+28.000%	2	397	+14.583%
2025-10-28	3.7500	3.7500	3.7500	3.7500	-0.266%	2	396	+46.667%
2025-10-27	3.7600	3.7600	3.7600	3.7600	-3.590%	2	396	+46.277%
2025-10-23	3.9800	3.9800	3.8700	3.9000	-9.513%	152	396	+41.026%
2025-10-21	4.2500	4.3100	4.2500	4.3100	+11.948%	2	453	+27.610%
2025-10-13	3.8500	3.8500	3.8500	3.8500	+13.235%	1	452	+42.857%
2025-10-09	3.4000	3.4000	3.4000	3.4000	-12.821%	1	453	+61.765%
2025-09-29	4.0000	4.0500	3.8500	3.9000	-2.500%	63	452	+41.026%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+41.343%	1	440	+37.500%
2025-09-17	2.8300	2.8300	2.8300	2.8300	+17.917%	1	439	+94.346%
2025-09-11	2.3400	2.4000	2.0200	2.4000	+20.000%	8	439	+129.167%
2025-09-10	2.7000	2.7000	2.0000	2.0000	-54.338%	4	433	+175.000%
2025-09-09	4.3000	4.3800	4.2700	4.3800	-20.508%	145	436	+25.571%
2025-08-29	5.7000	5.7000	5.5100	5.5100	-11.981%	3	290	-0.181%
2025-08-20	6.1500	6.2600	6.1500	6.2600	+7.192%	2	290	-12.141%
2025-08-19	5.8400	5.8400	5.8400	5.8400	+15.873%	1	288	-5.822%
2025-08-14	5.0400	5.0400	5.0400	5.0400	+10.769%	1	287	+9.127%
2025-07-30	4.4400	4.5500	4.4400	4.5500	-9.182%	2	286	+20.879%
2025-07-25	4.8400	5.0100	4.8400	5.0100	-4.389%	2	286	+9.780%
2025-07-21	5.2300	5.4000	5.1700	5.2400	-0.945%	4	286	+4.962%
2025-07-18	5.2500	5.2900	5.2500	5.2900	+2.718%	2	286	+3.970%
2025-07-17	4.9400	5.1500	4.9400	5.1500	-9.649%	2	286	+6.796%
2025-07-16	5.5900	5.7000	5.5900	5.7000	-1.554%	2	286	-3.509%
2025-07-15	5.7100	5.7900	5.7100	5.7900	-2.030%	2	286	-5.009%
2025-07-14	5.8500	6.1500	5.8300	5.9100	+1.026%	38	286	-6.937%
2025-07-11	5.5000	5.8500	5.5000	5.8500	+5.405%	60	250	-5.983%
2025-07-03	5.5500	5.5500	5.5500	5.5500	-20.714%	1	190	-0.901%
2025-06-25	7.0000	7.0000	7.0000	7.0000	-31.034%	1	190	-21.429%
2025-06-11	10.1500	10.1500	10.1500	10.1500	-22.519%	150	189	-45.813%
2025-06-03	13.1000	13.1000	13.1000	13.1000	-1.504%	38	39	-58.015%
2025-06-02	14.0700	14.1700	13.3000	13.3000	0.000%	11	11	-58.647%