Dark

ORCL20260918P150
ORCL Sep 18 2026 150.00 Put (ORCL260918P00150000)
option OPRA

EOD

Jul 1, 2026

19.76+9.111%(+1.65)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.5300	20.0500	18.3000	19.7600	+9.111%	178	11,726	0.000%
2026-06-30	17.4800	19.1000	17.0800	18.1100	+3.486%	425	11,694	+9.111%
2026-06-29	14.3600	18.9000	14.3600	17.5000	+1.922%	376	11,662	+12.914%
2026-06-26	16.0800	17.1700	15.5300	17.1700	+10.064%	512	11,623	+15.084%
2026-06-25	15.0000	16.7800	15.0000	15.6000	+8.787%	657	11,455	+26.667%
2026-06-24	11.4500	14.6900	10.8400	14.3400	+30.364%	179	11,166	+37.796%
2026-06-23	8.7000	11.0000	8.5000	11.0000	+33.333%	698	11,122	+79.636%
2026-06-22	6.7900	8.3000	6.2000	8.2500	+28.106%	125	11,337	+139.515%
2026-06-18	7.3000	7.3000	6.1000	6.4400	-4.593%	210	11,059	+206.832%
2026-06-17	6.5000	6.7600	5.7000	6.7500	+14.407%	457	11,059	+192.741%
2026-06-16	6.1200	6.2000	5.4000	5.9000	+1.724%	46	11,059	+234.915%
2026-06-15	6.3200	6.3200	5.3500	5.8000	-24.183%	29	11,058	+240.690%
2026-06-12	8.2500	8.5000	7.6500	7.6500	-1.163%	56	11,058	+158.301%
2026-06-11	9.1400	9.5500	7.7400	7.7400	+22.857%	159	11,058	+155.297%
2026-06-10	6.7500	6.7500	5.4500	6.3000	+5.528%	1,123	11,007	+213.651%
2026-06-09	5.7500	7.0000	5.5000	5.9700	+12.642%	55	10,940	+230.988%
2026-06-08	4.7500	5.5000	4.7500	5.3000	+2.515%	497	10,929	+272.830%
2026-06-05	4.4000	5.5600	4.3500	5.1700	+66.774%	44	11,229	+282.205%
2026-06-04	3.8600	3.8600	3.1000	3.1000	-16.216%	83	11,232	+537.419%
2026-06-03	3.8600	4.0000	3.6500	3.7000	+1.370%	57	11,246	+434.054%
2026-06-02	3.3000	3.8600	3.2000	3.6500	+6.725%	57	11,247	+441.370%
2026-06-01	4.2500	4.2500	3.3900	3.4200	-24.835%	247	11,285	+477.778%
2026-05-29	5.3800	5.4000	4.5500	4.5500	-24.793%	104	11,145	+334.286%
2026-05-28	7.0000	7.2200	6.0500	6.0500	-23.899%	38	11,139	+226.612%
2026-05-27	8.4700	8.5800	7.9500	7.9500	+1.274%	334	11,144	+148.553%
2026-05-26	8.2000	8.3000	7.6500	7.8500	-4.268%	476	11,198	+151.720%
2026-05-22	8.1000	8.6000	7.9000	8.2000	-8.889%	54	11,177	+140.976%
2026-05-21	8.9500	9.1800	8.5500	9.0000	-5.956%	142	11,160	+119.556%
2026-05-20	11.1200	11.1200	9.5700	9.5700	-9.375%	63	11,160	+106.479%
2026-05-19	10.5600	10.5600	10.2500	10.5600	+9.657%	21	11,140	+87.121%
2026-05-18	9.3500	10.1500	9.2500	9.6300	+10.945%	164	11,140	+105.192%
2026-05-15	9.0000	9.0000	8.3000	8.6800	+4.202%	314	11,140	+127.650%
2026-05-14	9.4800	9.8000	8.1700	8.3300	-8.662%	333	11,052	+137.215%
2026-05-13	9.5700	9.7500	9.0900	9.1200	-8.800%	1,439	10,087	+116.667%
2026-05-12	9.9000	10.5000	9.6000	10.0000	+12.233%	164	10,087	+97.600%
2026-05-11	10.1400	10.1400	8.6800	8.9100	-0.890%	55	10,087	+121.773%
2026-05-08	9.5900	9.5900	8.8000	8.9900	-5.368%	52	9,983	+119.800%
2026-05-07	9.0000	9.6000	8.6000	9.5000	-1.042%	52	9,976	+108.000%
2026-05-06	10.4400	10.4400	9.6000	9.6000	-13.514%	33	9,959	+105.833%
2026-05-05	11.1500	11.1500	10.8500	11.1000	-1.333%	11	9,941	+78.018%
2026-05-04	11.1000	11.4000	10.8500	11.2500	-13.462%	57	9,943	+75.644%
2026-05-01	13.8000	14.3400	12.8000	13.0000	-19.104%	320	10,092	+52.000%
2026-04-30	16.6600	16.6900	15.6000	16.0700	+0.438%	49	10,092	+22.962%
2026-04-29	16.3000	16.5000	15.7000	16.0000	+7.167%	60	10,084	+23.500%
2026-04-28	16.0500	16.0500	14.5500	14.9300	+13.709%	338	10,043	+32.351%
2026-04-27	13.2500	14.1500	13.0100	13.1300	-0.756%	133	9,766	+50.495%
2026-04-24	12.6000	14.2000	12.4500	13.2300	+5.167%	206	9,791	+49.358%
2026-04-23	12.5000	12.5800	11.5100	12.5800	+26.432%	21	9,708	+57.075%
2026-04-22	10.1000	10.3500	9.9500	9.9500	-5.238%	80	9,705	+98.593%
2026-04-21	11.7500	11.7500	10.4300	10.5000	-10.638%	16	9,768	+88.190%
2026-04-20	12.0000	12.3500	11.7500	11.7500	-4.781%	29	9,768	+68.170%
2026-04-17	11.5000	12.4000	10.6000	12.3400	+4.135%	42	9,758	+60.130%
2026-04-16	12.1500	13.0500	11.7600	11.8500	-15.598%	437	9,747	+66.751%
2026-04-15	14.3500	14.4000	13.9600	14.0400	-15.777%	101	9,682	+40.741%
2026-04-14	16.0000	17.0500	15.6900	16.6700	-14.425%	344	9,654	+18.536%
2026-04-13	24.6500	25.0700	19.4800	19.4800	-26.435%	336	9,818	+1.437%
2026-04-10	25.6600	26.4800	25.4000	26.4800	+0.532%	26	9,696	-25.378%
2026-04-09	24.5000	26.9700	24.5000	26.3400	+13.780%	15	9,694	-24.981%
2026-04-08	20.7000	23.2200	20.7000	23.1500	-5.703%	42	9,696	-14.644%
2026-04-07	25.1000	25.5300	24.0800	24.5500	+3.893%	14	9,704	-19.511%
2026-04-06	22.9100	23.6300	22.5000	23.6300	+1.329%	5	9,699	-16.377%
2026-04-02	24.6200	24.6200	23.3000	23.3200	-0.554%	24	9,694	-15.266%
2026-04-01	23.2000	23.4500	22.7000	23.4500	+1.957%	89	9,694	-15.736%
2026-03-31	26.6900	26.6900	23.0000	23.0000	-15.285%	26	9,669	-14.087%
2026-03-30	27.0500	27.2700	26.2000	27.1500	+0.929%	117	9,657	-27.219%
2026-03-27	25.7200	27.2000	25.7200	26.9000	+10.700%	55	9,742	-26.543%
2026-03-26	23.8000	24.3500	23.8000	24.3000	+0.413%	21	9,705	-18.683%
2026-03-25	22.1000	24.2400	22.1000	24.2000	+4.265%	129	9,694	-18.347%
2026-03-24	22.0000	23.2100	22.0000	23.2100	+15.015%	167	9,670	-14.864%
2026-03-23	20.8500	21.1000	19.9000	20.1800	-12.754%	763	10,038	-2.081%
2026-03-20	22.3100	23.1300	21.5500	23.1300	+15.882%	78	9,730	-14.570%
2026-03-19	22.0500	22.0500	19.7500	19.9600	-2.396%	84	9,706	-1.002%
2026-03-18	20.7500	21.2200	20.4500	20.4500	+1.640%	16	9,703	-3.374%
2026-03-17	19.5000	20.1200	19.5000	20.1200	-0.642%	56	9,701	-1.789%
2026-03-16	19.5800	20.5900	19.5800	20.2500	-5.152%	37	9,680	-2.420%
2026-03-13	20.8500	21.5000	20.4000	21.3500	+10.622%	26	9,695	-7.447%
2026-03-12	17.1100	19.3000	17.1100	19.3000	+2.387%	43	9,685	+2.383%
2026-03-11	17.2800	19.0700	16.3500	18.8500	-21.946%	207	9,663	+4.828%
2026-03-10	24.4100	25.0000	23.5500	24.1500	-0.699%	159	9,636	-18.178%
2026-03-09	26.3500	26.3500	24.3200	24.3200	-0.775%	122	9,649	-18.750%
2026-03-06	23.7500	25.0500	22.1000	24.5100	+4.076%	86	9,580	-19.380%
2026-03-05	22.8800	24.3500	22.8800	23.5500	-1.423%	50	9,541	-16.093%
2026-03-04	24.6500	24.6500	23.5700	23.8900	-6.056%	34	9,554	-17.288%
2026-03-03	26.2000	26.2000	25.2000	25.4300	-0.780%	3	9,549	-22.297%
2026-03-02	26.8500	26.9500	25.6000	25.6300	-11.560%	29	9,549	-22.903%
2026-02-27	28.0100	28.9900	27.5700	28.9800	+11.462%	14	9,536	-31.815%
2026-02-26	25.0700	27.3000	25.0700	26.0000	-2.035%	111	9,528	-24.000%
2026-02-25	25.5000	26.5400	25.2000	26.5400	-3.666%	14	9,431	-25.546%
2026-02-24	27.5500	27.5500	27.5500	27.5500	-7.550%	2	9,431	-28.276%
2026-02-23	28.8000	30.5000	28.7000	29.8000	+19.200%	410	9,433	-33.691%
2026-02-20	24.3000	25.0000	24.3000	25.0000	+7.759%	51	9,334	-20.960%
2026-02-19	22.9500	23.2000	22.9500	23.2000	+0.433%	3	9,283	-14.828%
2026-02-18	23.1000	23.1000	23.1000	23.1000	-3.750%	20	9,284	-14.459%
2026-02-17	23.9800	24.0000	23.9700	24.0000	+9.589%	50	9,264	-17.667%
2026-02-13	22.6500	22.7000	21.5500	21.9000	-5.277%	132	9,191	-9.772%
2026-02-12	23.5000	23.7000	23.1200	23.1200	+0.434%	8	9,191	-14.533%
2026-02-11	23.4800	23.6000	23.0200	23.0200	+7.070%	1,083	9,184	-14.162%
2026-02-10	21.4200	21.5500	21.1500	21.5000	-7.883%	15	8,471	-8.093%
2026-02-09	24.0800	24.0800	22.6000	23.3400	-22.070%	5	8,475	-15.338%
2026-02-06	29.9500	29.9500	29.9500	29.9500	-5.071%	1	8,476	-34.023%
2026-02-05	27.6600	31.5500	27.5600	31.5500	+20.420%	38	8,475	-37.369%
2026-02-04	25.6100	27.3000	25.5100	26.2000	+10.084%	652	8,464	-24.580%
2026-02-03	23.4000	24.8300	22.9200	23.8000	+21.429%	1,645	7,847	-16.975%
2026-02-02	18.6500	19.7500	17.9000	19.6000	-0.810%	1,294	6,793	+0.816%
2026-01-30	19.8500	19.8500	19.7600	19.7600	+5.668%	112	6,605	0.000%
2026-01-29	19.2700	20.7000	18.7000	18.7000	+13.333%	287	6,565	+5.668%
2026-01-28	16.0000	16.5000	16.0000	16.5000	+2.932%	120	6,356	+19.758%
2026-01-27	15.7500	16.1500	15.4000	16.0300	+16.582%	26	6,326	+23.269%
2026-01-26	14.3000	14.3000	13.6500	13.7500	-11.859%	11	6,318	+43.709%
2026-01-23	15.6000	15.6000	15.6000	15.6000	+3.654%	1	6,319	+26.667%
2026-01-22	15.3500	15.3500	14.8000	15.0500	-13.506%	273	6,319	+31.296%
2026-01-21	15.2000	17.4000	15.2000	17.4000	+18.771%	21	6,186	+13.563%
2026-01-20	13.9500	14.6500	13.6500	14.6500	+19.106%	538	6,186	+34.881%
2026-01-16	12.9800	12.9800	12.2000	12.3000	-1.992%	17	5,655	+60.650%
2026-01-15	12.0000	12.5500	11.9000	12.5500	+4.583%	184	5,655	+57.450%
2026-01-14	11.1500	12.1500	11.1200	12.0000	+17.417%	345	5,592	+64.667%
2026-01-13	9.9000	10.2500	9.9000	10.2200	+4.821%	7	5,303	+93.346%
2026-01-12	11.5000	11.5000	9.7500	9.7500	-7.143%	44	5,302	+102.667%
2026-01-09	11.1500	11.1500	10.5000	10.5000	-14.286%	9	5,294	+88.190%
2026-01-08	12.6600	12.6600	12.2500	12.2500	+6.522%	33	5,294	+61.306%
2026-01-07	11.6700	11.6700	11.5000	11.5000	-1.288%	11	5,261	+71.826%
2026-01-06	11.7500	11.7500	11.6500	11.6500	-0.851%	90	5,252	+69.614%
2026-01-05	10.5400	11.7500	10.5400	11.7500	+4.911%	16	5,207	+68.170%
2026-01-02	11.2000	11.2000	11.2000	11.2000	+1.357%	1	5,209	+76.429%
2025-12-31	11.0500	11.0500	11.0500	11.0500	+3.078%	14	5,208	+78.824%
2025-12-30	10.6800	10.7200	10.6800	10.7200	-5.551%	2	5,208	+84.328%
2025-12-29	11.5800	11.5800	11.2200	11.3500	+5.877%	4	5,207	+74.097%
2025-12-26	10.7200	10.7200	10.7200	10.7200	-4.286%	1	5,207	+84.328%
2025-12-24	10.9000	11.2000	10.9000	11.2000	-3.448%	3	5,210	+76.429%
2025-12-23	11.5000	11.6000	11.5000	11.6000	+5.936%	26	5,210	+70.345%
2025-12-22	12.3500	12.3500	10.9500	10.9500	-8.750%	8	5,192	+80.457%
2025-12-19	12.9000	12.9000	12.0000	12.0000	-21.053%	77	5,196	+64.667%
2025-12-18	14.6000	15.3000	14.4500	15.2000	-0.654%	1,511	5,263	+30.000%
2025-12-17	14.0500	15.3000	14.0500	15.3000	+9.677%	18	4,252	+29.150%
2025-12-15	13.8100	14.9200	13.6200	13.9500	+4.887%	119	4,236	+41.649%
2025-12-12	12.3500	14.1000	12.2200	13.3000	+16.360%	235	4,144	+48.571%
2025-12-11	13.0000	13.2000	11.3400	11.4300	+36.886%	1,253	3,999	+72.878%
2025-12-10	9.0000	9.0500	8.3100	8.3500	-5.221%	38	2,779	+136.647%
2025-12-09	8.8100	8.8100	8.8100	8.8100	+2.442%	1	2,774	+124.291%
2025-12-08	9.4000	9.4000	8.6000	8.6000	-16.988%	2	2,774	+129.767%
2025-12-04	10.3600	10.3600	10.3600	10.3600	-14.025%	1	2,773	+90.734%
2025-12-03	12.0500	12.0500	12.0500	12.0500	+4.783%	8	2,774	+63.983%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-5.738%	1	2,766	+71.826%
2025-12-01	13.0500	13.2000	12.2000	12.2000	-6.154%	285	2,765	+61.967%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+9.428%	2	2,520	+52.000%
2025-11-26	11.9500	12.0000	11.8500	11.8800	-13.913%	57	2,481	+66.330%
2025-11-25	15.4200	16.0000	13.5000	13.8000	+7.813%	670	2,481	+43.188%
2025-11-24	12.8500	12.9000	12.8000	12.8000	-6.227%	122	1,915	+54.375%
2025-11-21	13.4000	14.7000	13.4000	13.6500	+24.091%	164	1,840	+44.762%
2025-11-20	8.0500	11.0000	8.0500	11.0000	+23.180%	98	1,773	+79.636%
2025-11-19	9.6000	9.6000	8.9300	8.9300	-11.497%	251	1,806	+121.277%
2025-11-18	9.9700	10.1600	9.7800	10.0900	+7.340%	1,326	1,607	+95.837%
2025-11-17	9.4400	9.4500	9.3900	9.4000	+8.922%	59	298	+110.213%
2025-11-14	8.8000	8.8000	8.6300	8.6300	-11.214%	2	258	+128.969%
2025-11-13	8.6000	9.7200	8.6000	9.7200	+22.264%	26	256	+103.292%
2025-11-12	7.4000	8.1200	7.4000	7.9500	+9.203%	133	236	+148.553%
2025-11-11	7.6000	7.6000	7.2800	7.2800	+9.639%	7	150	+171.429%
2025-11-10	6.3000	6.6400	6.3000	6.6400	-2.924%	2	145	+197.590%
2025-11-06	6.8400	6.8400	6.8400	6.8400	+7.547%	1	144	+188.889%
2025-11-05	6.3600	6.3600	6.3600	6.3600	0.000%	1	144	+210.692%
2025-11-04	6.3600	6.3600	6.3600	6.3600	+6.000%	1	144	+210.692%
2025-11-03	6.1900	6.1900	6.0000	6.0000	-1.961%	3	141	+229.333%
2025-10-30	6.1100	6.1200	6.1100	6.1200	+10.270%	2	141	+222.876%
2025-10-22	5.5500	5.5500	5.5500	5.5500	+3.738%	8	141	+256.036%
2025-10-17	5.3500	5.3600	5.3500	5.3500	+7.214%	5	141	+269.346%
2025-10-10	4.9900	4.9900	4.9900	4.9900	+6.170%	10	141	+295.992%
2025-10-08	4.7000	4.7000	4.7000	4.7000	-6.000%	2	131	+320.426%
2025-10-07	5.4200	5.4200	5.0000	5.0000	+2.041%	4	131	+295.200%
2025-09-30	5.2000	5.2000	4.9000	4.9000	-2.000%	47	131	+303.265%
2025-09-29	5.2100	5.3000	5.0000	5.0000	+40.056%	12	92	+295.200%
2025-09-22	3.4700	3.5700	3.4700	3.5700	-0.279%	2	102	+453.501%
2025-09-15	3.3500	3.5800	3.3500	3.5800	+15.484%	3	102	+451.955%
2025-09-11	3.1000	3.1000	3.1000	3.1000	+18.774%	1	101	+537.419%
2025-09-10	2.5100	2.9300	2.5100	2.6100	-53.805%	3	100	+657.088%
2025-09-08	5.9500	5.9500	3.8000	5.6500	-15.292%	12	98	+249.735%
2025-09-05	6.6700	6.6700	6.6700	6.6700	+0.301%	4	88	+196.252%
2025-08-27	6.6500	6.6500	6.6500	6.6500	-2.062%	2	88	+197.143%
2025-08-26	6.7200	6.7900	6.7200	6.7900	-2.302%	2	88	+191.016%
2025-08-25	6.9500	6.9500	6.9500	6.9500	-8.673%	1	88	+184.317%
2025-08-20	7.6100	7.6100	7.6100	7.6100	+7.183%	4	88	+159.658%
2025-08-19	6.6000	7.1000	6.6000	7.1000	+7.576%	4	88	+178.310%
2025-08-18	6.6000	6.6000	6.6000	6.6000	0.000%	1	84	+199.394%
2025-08-14	6.6000	6.6000	6.6000	6.6000	0.000%	1	83	+199.394%
2025-08-13	6.1500	6.6000	6.1500	6.6000	+10.000%	32	82	+199.394%
2025-08-11	6.0000	6.0000	6.0000	6.0000	-1.639%	2	50	+229.333%
2025-08-01	6.1500	6.1500	6.1000	6.1000	+0.660%	5	50	+223.934%
2025-07-30	6.0500	6.0600	6.0500	6.0600	+7.257%	2	45	+226.073%
2025-07-29	5.6500	5.7000	5.6500	5.6500	-6.612%	16	45	+249.735%
2025-07-28	6.0500	6.0500	6.0500	6.0500	-5.469%	1	29	+226.612%
2025-07-25	6.4000	6.4000	6.4000	6.4000	-9.091%	19	29	+208.750%
2025-07-23	7.0200	7.0400	7.0200	7.0400	+3.682%	2	10	+180.682%
2025-07-21	6.7300	6.7900	6.7300	6.7900	+5.928%	2	10	+191.016%
2025-07-17	6.2000	6.4100	6.2000	6.4100	-12.071%	2	9	+208.268%
2025-07-16	7.1200	7.2900	7.1200	7.2900	-2.148%	2	9	+171.056%
2025-07-15	7.3500	7.4500	7.3500	7.4500	-0.534%	2	9	+165.235%
2025-07-14	7.4900	7.4900	7.4900	7.4900	-11.986%	1	9	+163.818%
2025-06-13	8.7000	8.7000	8.5100	8.5100	-8.297%	4	8	+132.197%
2025-06-12	8.9000	9.2800	8.9000	9.2800	0.000%	8	8	+112.931%