Dark

ORCL20260918P145
ORCL Sep 18 2026 145.00 Put (ORCL260918P00145000)
option OPRA

EOD

Aug 27, 2026

7.66-11.445%(-0.99)1,216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.9500	9.0500	6.9500	7.6600	-11.445%	1,216	10,980	0.000%
2026-08-26	8.1900	9.3500	8.0300	8.6500	-18.009%	160	10,559	-11.445%
2026-08-25	10.7000	11.6500	10.2500	10.5500	-11.345%	716	10,544	-27.393%
2026-08-24	11.7600	12.4000	11.1500	11.9000	+17.241%	199	10,471	-35.630%
2026-08-21	11.5500	11.5500	9.9000	10.1500	-19.508%	3,552	10,444	-24.532%
2026-08-20	11.7600	13.1000	11.3300	12.6100	+6.864%	2,160	7,860	-39.255%
2026-08-19	11.7000	15.0000	11.0500	11.8000	-4.065%	537	6,083	-35.085%
2026-08-18	10.4500	12.9000	10.4500	12.3000	+15.819%	433	6,106	-37.724%
2026-08-17	10.2400	11.1500	9.8200	10.6200	+9.259%	286	5,931	-27.872%
2026-08-14	8.1500	10.0800	8.1500	9.7200	+18.537%	196	5,955	-21.193%
2026-08-13	9.3000	9.3000	7.2000	8.2000	-15.026%	839	5,931	-6.585%
2026-08-12	10.0000	11.5000	8.8200	9.6500	-22.177%	452	5,921	-20.622%
2026-08-11	11.9200	13.1000	11.6400	12.4000	+14.391%	647	5,935	-38.226%
2026-08-10	11.2900	12.8500	10.5500	10.8400	-16.615%	1,002	6,014	-29.336%
2026-08-07	13.6000	14.6500	13.0000	13.0000	-9.471%	549	5,430	-41.077%
2026-08-06	17.0000	17.0000	13.7500	14.3600	-1.576%	195	5,141	-46.657%
2026-08-05	15.0200	15.8500	14.3000	14.5900	-0.681%	220	5,088	-47.498%
2026-08-04	16.0800	16.4200	13.5800	14.6900	-11.506%	798	5,131	-47.856%
2026-08-03	19.8100	19.9300	16.5200	16.6000	-27.983%	606	4,935	-53.855%
2026-07-31	22.6700	25.2000	21.9900	23.0500	-7.281%	83	4,916	-66.768%
2026-07-30	25.4000	26.0500	24.8600	24.8600	-19.338%	89	4,894	-69.187%
2026-07-29	30.3000	32.3700	30.3000	30.8200	+6.276%	9	4,884	-75.146%
2026-07-28	32.6200	33.4000	28.7200	29.0000	-2.192%	20	4,879	-73.586%
2026-07-27	31.8800	31.8800	29.2600	29.6500	-11.493%	57	4,868	-74.165%
2026-07-24	28.9500	33.5500	28.9500	33.5000	+12.681%	22	4,867	-77.134%
2026-07-23	26.8500	29.8800	26.8500	29.7300	+13.908%	21	4,860	-74.235%
2026-07-22	24.7500	27.0600	24.7000	26.1000	+3.162%	82	4,862	-70.651%
2026-07-21	26.9000	26.9000	25.3000	25.3000	-11.939%	79	4,897	-69.723%
2026-07-20	27.2900	29.7400	26.6000	28.7300	+11.141%	99	4,894	-73.338%
2026-07-17	27.7300	28.2000	24.7500	25.8500	+0.077%	128	4,840	-70.368%
2026-07-16	25.2000	25.8300	25.2000	25.8300	+20.140%	14	4,827	-70.345%
2026-07-15	23.2000	23.6000	21.5000	21.5000	-11.340%	28	4,827	-64.372%
2026-07-14	23.2500	24.6000	23.2300	24.2500	+8.307%	77	4,818	-68.412%
2026-07-13	19.2000	23.1700	19.2000	22.3900	+25.787%	522	4,803	-65.788%
2026-07-10	17.0000	18.3000	16.7000	17.8000	+5.015%	109	4,416	-56.966%
2026-07-09	17.7200	17.7200	15.3500	16.9500	-7.377%	146	4,394	-54.808%
2026-07-08	19.4500	19.9800	18.3000	18.3000	-2.763%	120	4,377	-58.142%
2026-07-07	16.6000	19.7300	16.6000	18.8200	+9.419%	132	4,354	-59.299%
2026-07-06	17.1000	18.1000	16.3500	17.2000	-8.021%	554	4,360	-55.465%
2026-07-02	15.7000	19.5000	15.0000	18.7000	+9.293%	334	4,188	-59.037%
2026-07-01	16.5500	17.1100	15.5500	17.1100	+12.197%	559	4,188	-55.231%
2026-06-30	15.0500	16.3300	14.5100	15.2500	+3.041%	272	3,668	-49.770%
2026-06-29	12.5800	16.0500	12.5800	14.8000	+5.714%	388	3,524	-48.243%
2026-06-26	13.4000	14.5500	12.9600	14.0000	+7.280%	340	3,418	-45.286%
2026-06-25	12.2000	14.4300	12.2000	13.0500	+6.531%	233	3,237	-41.303%
2026-06-24	9.1100	12.4000	9.1100	12.2500	+36.111%	728	3,145	-37.469%
2026-06-23	7.2000	9.0000	7.2000	9.0000	+33.730%	128	2,688	-14.889%
2026-06-22	5.6700	6.8000	5.6700	6.7300	+28.190%	57	2,681	+13.819%
2026-06-18	5.6500	5.6500	5.2000	5.2500	0.000%	48	2,641	+45.905%
2026-06-17	4.9500	5.2500	4.9500	5.2500	+9.375%	4	2,641	+45.905%
2026-06-16	4.6900	4.8000	4.6900	4.8000	+2.128%	34	2,641	+59.583%
2026-06-15	4.9500	4.9500	4.4000	4.7000	-28.571%	66	2,688	+62.979%
2026-06-12	6.3500	7.2500	6.3500	6.5800	+0.458%	15	2,688	+16.413%
2026-06-11	8.0000	8.0000	6.5500	6.5500	+23.585%	150	2,688	+16.947%
2026-06-10	5.4000	5.4000	4.6500	5.3000	-0.376%	22	2,616	+44.528%
2026-06-09	4.3100	5.3200	4.3100	5.3200	+18.222%	28	2,619	+43.985%
2026-06-08	4.5000	4.5000	4.3500	4.5000	0.000%	53	2,617	+70.222%
2026-06-05	3.4600	4.5000	3.4400	4.5000	+75.097%	128	2,617	+70.222%
2026-06-04	3.2500	3.2500	2.5500	2.5700	-19.688%	76	2,673	+198.054%
2026-06-03	3.3300	3.3300	3.1500	3.2000	+4.918%	3	2,720	+139.375%
2026-06-02	2.9700	3.1200	2.9100	3.0500	-6.154%	13	2,719	+151.148%
2026-06-01	3.4700	3.4700	3.2500	3.2500	-19.753%	32	2,714	+135.692%
2026-05-29	4.3500	4.4300	3.8300	4.0500	-21.965%	76	2,712	+89.136%
2026-05-28	5.9700	5.9700	5.1900	5.1900	-24.234%	35	2,730	+47.592%
2026-05-27	7.3000	7.3000	6.8500	6.8500	-2.143%	5	2,728	+11.825%
2026-05-26	6.4000	7.0000	6.4000	7.0000	+3.704%	109	2,728	+9.429%
2026-05-22	7.0000	7.2100	6.7000	6.7500	-11.184%	84	2,719	+13.481%
2026-05-21	7.7700	7.7700	7.0500	7.6000	-8.982%	33	2,730	+0.789%
2026-05-20	8.9500	8.9500	8.3500	8.3500	-5.114%	18	2,730	-8.263%
2026-05-19	8.5000	8.8500	8.3500	8.8000	+4.142%	42	2,730	-12.955%
2026-05-18	8.7000	8.7000	8.4000	8.4500	+15.280%	23	2,730	-9.349%
2026-05-15	8.0500	8.0500	7.2500	7.3300	+4.267%	579	2,730	+4.502%
2026-05-14	8.0600	8.1400	6.9000	7.0300	-8.701%	103	2,242	+8.962%
2026-05-13	8.2000	8.2100	7.7000	7.7000	-8.442%	116	2,278	-0.519%
2026-05-12	8.5000	9.0000	8.4100	8.4100	+10.804%	60	2,278	-8.918%
2026-05-11	8.2500	8.2500	7.3500	7.5900	-1.429%	111	2,278	+0.922%
2026-05-08	8.1000	8.1000	7.6900	7.7000	-4.938%	19	2,330	-0.519%
2026-05-07	7.7500	8.1000	7.4500	8.1000	-1.818%	9	2,337	-5.432%
2026-05-06	9.1500	9.1500	8.2500	8.2500	-12.698%	12	2,339	-7.152%
2026-05-05	9.2500	9.5000	9.2500	9.4500	-2.073%	4	2,338	-18.942%
2026-05-04	9.3500	10.3500	9.3000	9.6500	-15.351%	49	2,340	-20.622%
2026-05-01	12.2300	12.2500	11.3500	11.4000	-17.986%	16	2,304	-32.807%
2026-04-30	14.4000	14.4000	13.7000	13.9000	-0.714%	39	2,304	-44.892%
2026-04-29	14.2000	14.2000	13.5000	14.0000	+8.527%	40	2,282	-45.286%
2026-04-28	13.5800	13.5800	12.7000	12.9000	+13.257%	24	2,293	-40.620%
2026-04-27	11.0000	11.8500	11.0000	11.3900	+1.696%	7	2,304	-32.748%
2026-04-24	10.9000	11.4500	10.8500	11.2000	+9.162%	87	2,303	-31.607%
2026-04-23	10.7500	10.7500	9.6800	10.2600	+19.302%	21	2,308	-25.341%
2026-04-22	8.6500	8.9200	8.5500	8.6000	-6.011%	13	2,316	-10.930%
2026-04-21	9.7000	9.7000	9.0200	9.1500	-9.585%	22	2,306	-16.284%
2026-04-20	10.5500	10.5500	10.1200	10.1200	-6.296%	16	2,306	-24.308%
2026-04-17	9.7900	10.8000	9.4000	10.8000	+5.882%	17	2,299	-29.074%
2026-04-16	10.9500	11.1500	10.1600	10.2000	-16.599%	142	2,291	-24.902%
2026-04-15	12.3000	12.7500	12.1000	12.2300	-15.655%	66	2,298	-37.367%
2026-04-14	13.9000	14.5000	13.8500	14.5000	-15.698%	180	2,249	-47.172%
2026-04-13	21.0000	21.0000	17.2000	17.2000	-26.715%	77	2,229	-55.465%
2026-04-10	23.9500	23.9500	22.6000	23.4700	+0.686%	19	2,200	-67.363%
2026-04-09	21.4800	23.9200	21.4700	23.3100	+11.906%	20	2,193	-67.139%
2026-04-08	19.2000	20.8300	19.2000	20.8300	-5.318%	492	2,203	-63.226%
2026-04-07	22.0500	22.6500	21.3500	22.0000	+8.481%	21	2,051	-65.182%
2026-04-06	20.6000	21.0500	20.2800	20.2800	-1.744%	46	2,042	-62.229%
2026-04-02	21.8500	22.0000	20.6400	20.6400	-0.769%	75	2,021	-62.888%
2026-04-01	20.5000	20.9500	20.3000	20.8000	+2.161%	147	2,021	-63.173%
2026-03-31	22.6500	22.8700	20.3600	20.3600	-18.397%	22	1,930	-62.377%
2026-03-30	23.5200	24.9500	23.5000	24.9500	+4.393%	61	1,942	-69.299%
2026-03-27	23.2700	24.2000	23.2000	23.9000	+6.935%	77	1,913	-67.950%
2026-03-26	21.1000	22.4200	20.9500	22.3500	+5.176%	90	1,876	-65.727%
2026-03-25	20.2000	21.4000	19.5500	21.2500	+4.577%	173	1,845	-63.953%
2026-03-24	20.0000	20.4000	19.7000	20.3200	+11.342%	253	1,762	-62.303%
2026-03-23	17.9500	18.5000	17.9000	18.2500	-8.978%	11	1,603	-58.027%
2026-03-20	19.5000	20.0500	19.0000	20.0500	+10.773%	147	1,606	-61.796%
2026-03-19	17.9500	18.1000	17.9500	18.1000	-0.876%	2	1,514	-57.680%
2026-03-18	18.7000	18.7000	18.1400	18.2600	+4.943%	18	1,514	-58.050%
2026-03-17	17.5500	17.5500	17.4000	17.4000	-8.421%	3	1,514	-55.977%
2026-03-13	18.0500	19.0500	18.0500	19.0000	+13.095%	67	1,513	-59.684%
2026-03-12	15.6500	17.0100	15.5500	16.8000	+3.321%	260	1,492	-54.405%
2026-03-11	14.5500	17.2500	14.3700	16.2600	-25.241%	224	1,458	-52.891%
2026-03-10	21.8500	22.2500	21.1500	21.7500	-5.844%	49	1,465	-64.782%
2026-03-09	23.2500	23.2500	22.7800	23.1000	+8.451%	125	1,455	-66.840%
2026-03-06	21.2500	21.3500	19.9500	21.3000	-2.069%	59	1,456	-64.038%
2026-03-05	20.7500	21.7500	20.7500	21.7500	+2.353%	26	1,406	-64.782%
2026-03-04	21.8200	21.8200	21.2500	21.2500	-7.609%	24	1,405	-63.953%
2026-03-03	22.8500	23.0500	22.8500	23.0000	+0.305%	7	1,392	-66.696%
2026-03-02	24.4500	24.4500	22.8400	22.9300	-11.124%	339	1,388	-66.594%
2026-02-27	24.6500	25.8500	24.6500	25.8000	+10.493%	16	1,182	-70.310%
2026-02-25	22.5800	23.3500	22.5800	23.3500	-6.263%	11	1,172	-67.195%
2026-02-24	24.6000	24.9100	24.6000	24.9100	-7.467%	19	1,172	-69.249%
2026-02-23	25.5900	27.2000	25.5900	26.9200	+16.085%	456	994	-71.545%
2026-02-20	21.5000	23.3500	21.5000	23.1900	+10.957%	3	721	-66.969%
2026-02-19	20.2500	20.9000	20.2500	20.9000	+0.240%	4	720	-63.349%
2026-02-18	20.6500	20.8500	20.6000	20.8500	-2.661%	15	716	-63.261%
2026-02-17	21.4200	21.4200	21.4200	21.4200	+5.778%	3	709	-64.239%
2026-02-13	20.2500	20.2500	20.2500	20.2500	-3.110%	1	706	-62.173%
2026-02-12	21.6500	21.6500	20.9000	20.9000	+6.578%	2	706	-63.349%
2026-02-10	18.9500	19.6100	18.9500	19.6100	-6.841%	97	705	-60.938%
2026-02-09	21.0500	21.0500	21.0500	21.0500	-20.386%	5	686	-63.610%
2026-02-06	26.5400	26.5400	26.0500	26.4400	-9.915%	6	686	-71.029%
2026-02-05	24.9200	29.3500	24.9200	29.3500	+24.628%	25	683	-73.901%
2026-02-04	23.2400	25.1800	23.2400	23.5500	+10.824%	141	672	-67.473%
2026-02-03	20.1500	21.8500	20.1500	21.2500	+18.056%	35	567	-63.953%
2026-02-02	18.0000	18.0000	18.0000	18.0000	+2.564%	1	552	-57.444%
2026-01-30	17.0000	17.5500	17.0000	17.5500	-1.955%	75	551	-56.353%
2026-01-29	17.9000	17.9000	17.9000	17.9000	+24.306%	4	542	-57.207%
2026-01-28	13.1900	14.7000	13.1900	14.4000	+4.727%	14	542	-46.806%
2026-01-27	13.7500	13.7500	13.7500	13.7500	+0.365%	5	537	-44.291%
2026-01-23	13.7000	13.7000	13.6000	13.7000	+4.580%	7	537	-44.088%
2026-01-22	13.1000	13.1000	13.1000	13.1000	-9.655%	2	530	-41.527%
2026-01-21	14.6200	15.1400	14.5000	14.5000	+18.852%	16	530	-47.172%
2026-01-20	12.2000	12.2000	12.2000	12.2000	+13.488%	1	517	-37.213%
2026-01-16	10.7000	10.8000	10.7000	10.7500	+1.896%	81	469	-28.744%
2026-01-14	10.5500	10.5500	10.5500	10.5500	+17.222%	1	469	-27.393%
2026-01-13	9.0000	9.0000	9.0000	9.0000	+3.448%	1	468	-14.889%
2026-01-12	8.7000	8.7000	8.7000	8.7000	-12.121%	4	467	-11.954%
2026-01-09	10.0000	10.0000	9.9000	9.9000	-9.007%	2	465	-22.626%
2026-01-08	10.8800	10.8800	10.8800	10.8800	+5.631%	5	464	-29.596%
2026-01-05	9.2100	10.3000	9.2100	10.3000	+3.000%	7	459	-25.631%
2026-01-02	9.9500	10.0000	9.9500	10.0000	+3.627%	70	459	-23.400%
2025-12-31	9.6500	9.6500	9.6500	9.6500	-2.918%	12	443	-20.622%
2025-12-29	10.1300	10.1300	9.8800	9.9400	+3.005%	4	443	-22.938%
2025-12-24	9.8000	9.8000	9.6000	9.6500	-5.854%	11	441	-20.622%
2025-12-23	10.2000	10.2500	10.2000	10.2500	+4.913%	2	441	-25.268%
2025-12-22	10.1100	10.3500	9.7700	9.7700	-6.507%	4	441	-21.597%
2025-12-19	10.7900	10.7900	10.4500	10.4500	-24.000%	21	439	-26.699%
2025-12-18	12.9000	13.7500	12.9000	13.7500	-0.362%	102	440	-44.291%
2025-12-17	11.7000	13.8000	11.7000	13.8000	+22.449%	6	407	-44.493%
2025-12-16	12.0000	12.0000	11.2700	11.2700	-6.860%	16	404	-32.032%
2025-12-15	12.9000	13.0500	12.1000	12.1000	+5.126%	58	392	-36.694%
2025-12-12	10.8000	12.1000	10.7000	11.5100	+11.748%	144	356	-33.449%
2025-12-11	11.7600	11.7600	10.0500	10.3000	+17.446%	13	240	-25.631%
2025-12-05	8.6000	8.7700	8.6000	8.7700	-4.153%	3	233	-12.657%
2025-12-04	9.1500	9.1500	9.1500	9.1500	-9.852%	1	232	-16.284%
2025-12-03	10.1500	10.1500	10.1500	10.1500	-10.177%	3	231	-24.532%
2025-12-01	11.3000	11.3000	11.3000	11.3000	-0.964%	2	230	-32.212%
2025-11-28	11.4100	11.4100	11.4100	11.4100	-13.561%	1	230	-32.866%
2025-11-25	13.2000	13.2000	13.2000	13.2000	+12.054%	1	229	-41.970%
2025-11-21	12.2100	12.7000	11.7800	11.7800	+51.220%	4	228	-34.975%
2025-11-19	7.7900	7.7900	7.7900	7.7900	-10.665%	9	227	-1.669%
2025-11-18	8.7200	8.7200	8.7200	8.7200	+0.809%	1	222	-12.156%
2025-11-14	8.7300	8.7300	8.6500	8.6500	+8.125%	30	221	-11.445%
2025-11-13	7.4000	8.0000	7.4000	8.0000	+13.798%	14	209	-4.250%
2025-11-12	6.2800	7.0900	6.2800	7.0300	+23.333%	101	204	+8.962%
2025-11-10	5.7000	5.7000	5.7000	5.7000	+17.284%	1	125	+34.386%
2025-10-21	4.7700	4.8600	4.7700	4.8600	+15.166%	2	125	+57.613%
2025-10-10	4.2200	4.2200	4.2200	4.2200	+8.205%	5	124	+81.517%
2025-10-08	3.9000	3.9000	3.9000	3.9000	-1.266%	10	119	+96.410%
2025-10-07	3.9500	3.9500	3.9500	3.9500	-15.957%	16	128	+93.924%
2025-09-29	4.5400	4.7000	4.5300	4.7000	+0.213%	13	128	+62.979%
2025-09-26	4.6900	4.6900	4.6900	4.6900	+62.284%	3	121	+63.326%
2025-09-15	2.8900	2.8900	2.8900	2.8900	+9.057%	1	121	+165.052%
2025-09-11	2.4500	2.6500	2.4500	2.6500	+32.500%	2	121	+189.057%
2025-09-10	1.9700	2.1100	1.9300	2.0000	-59.184%	198	121	+283.000%
2025-09-08	4.9000	4.9000	4.9000	4.9000	-17.647%	40	216	+56.327%
2025-09-05	5.9500	5.9500	5.9500	5.9500	-6.299%	2	176	+28.739%
2025-09-03	6.3500	6.3500	6.3500	6.3500	-3.053%	1	176	+20.630%
2025-09-02	6.5500	6.6500	6.5500	6.5500	+4.800%	152	176	+16.947%
2025-08-29	6.2500	6.2500	6.2500	6.2500	+10.229%	1	29	+22.560%
2025-08-27	5.6700	5.6700	5.6700	5.6700	-4.706%	2	29	+35.097%
2025-08-25	6.0400	6.0400	5.9500	5.9500	-6.299%	3	29	+28.739%
2025-08-22	6.3500	6.3500	6.3500	6.3500	-9.929%	2	28	+20.630%
2025-08-20	7.0500	7.0500	7.0500	7.0500	+26.344%	1	26	+8.652%
2025-08-15	5.5400	5.5800	5.5400	5.5800	-7.000%	2	25	+37.276%
2025-08-07	6.0000	6.0000	6.0000	6.0000	+9.890%	4	25	+27.667%
2025-08-04	5.3600	5.4600	5.3600	5.4600	+13.043%	2	21	+40.293%
2025-07-31	4.8000	4.8400	4.8000	4.8300	-5.664%	8	20	+58.592%
2025-07-29	5.0900	5.1200	5.0900	5.1200	-4.299%	7	18	+49.609%
2025-07-28	5.3500	5.3500	5.3500	5.3500	-8.076%	1	21	+43.178%
2025-07-24	5.7000	5.8200	5.7000	5.8200	-10.046%	2	22	+31.615%
2025-07-22	6.3900	6.4700	6.3900	6.4700	+8.557%	2	21	+18.393%
2025-07-21	5.8700	5.9600	5.8700	5.9600	+3.472%	2	21	+28.523%
2025-07-17	5.6000	5.7600	5.6000	5.7600	-10.280%	6	21	+32.986%
2025-07-16	6.2800	6.4200	6.2800	6.4200	-2.283%	2	16	+19.315%
2025-07-15	6.4200	6.5700	6.4200	6.5700	-2.811%	2	16	+16.591%
2025-07-14	6.6600	6.7600	6.6600	6.7600	+2.269%	2	16	+13.314%
2025-07-11	6.6100	6.6100	6.6100	6.6100	+9.256%	1	16	+15.885%
2025-07-10	6.0500	6.0500	6.0500	6.0500	-8.333%	1	15	+26.612%
2025-07-09	6.6000	6.6000	6.6000	6.6000	+5.600%	3	14	+16.061%
2025-07-07	6.2500	6.2500	6.2500	6.2500	-28.571%	1	11	+22.560%
2025-06-23	8.7500	8.7500	8.7500	8.7500	0.000%	10	10	-12.457%