Dark

ORCL20260918P155
ORCL Sep 18 2026 155.00 Put (ORCL260918P00155000)
option OPRA

EOD

Aug 27, 2026

12.87-9.046%(-1.28)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.2500	13.7000	12.2500	12.8700	-9.046%	28	5,648	0.000%
2026-08-26	13.8500	15.1000	13.2400	14.1500	-13.350%	1,219	5,662	-9.046%
2026-08-25	16.3500	16.3500	16.2300	16.3300	-11.250%	21	4,886	-21.188%
2026-08-24	18.3100	19.0000	17.5700	18.4000	+14.642%	586	4,888	-30.054%
2026-08-21	15.9900	16.5500	15.7000	16.0500	-16.056%	26	4,913	-19.813%
2026-08-20	19.2000	19.5300	18.8500	19.1200	+4.481%	39	4,917	-32.688%
2026-08-19	19.5000	21.7700	17.4400	18.3000	-0.813%	35	4,899	-29.672%
2026-08-18	18.0800	18.5600	17.0000	18.4500	+13.959%	49	4,898	-30.244%
2026-08-17	15.9000	16.6200	15.0000	16.1900	+5.130%	53	4,886	-20.506%
2026-08-14	13.0000	15.7500	12.9000	15.4000	+22.222%	301	4,873	-16.429%
2026-08-13	14.1900	14.1900	11.6400	12.6000	-14.576%	475	4,817	+2.143%
2026-08-12	15.6300	16.8000	13.8600	14.7500	-20.912%	607	4,597	-12.746%
2026-08-11	17.8700	18.7700	17.8700	18.6500	+16.635%	16	4,617	-30.992%
2026-08-10	17.2000	18.1000	15.8500	15.9900	-18.210%	121	4,620	-19.512%
2026-08-07	19.1000	20.0500	19.1000	19.5500	-3.931%	9	4,602	-34.169%
2026-08-06	20.7200	20.8500	20.1500	20.3500	-0.732%	63	4,602	-36.757%
2026-08-05	20.9500	21.4500	20.5000	20.5000	+0.737%	5	4,607	-37.220%
2026-08-04	22.3500	22.3500	19.1900	20.3500	-11.828%	81	4,607	-36.757%
2026-08-03	26.8000	26.8000	23.0800	23.0800	-24.600%	139	4,600	-44.237%
2026-07-31	28.9000	32.2500	28.9000	30.6100	-7.884%	33	4,573	-57.955%
2026-07-30	33.2500	34.4000	33.2300	33.2300	-14.795%	21	4,547	-61.270%
2026-07-29	38.3000	40.9500	37.7500	39.0000	+5.263%	15	4,544	-67.000%
2026-07-28	41.3500	41.3500	36.9500	37.0500	-1.932%	8	4,547	-65.263%
2026-07-27	40.4000	40.4000	37.1500	37.7800	-10.896%	31	4,548	-65.934%
2026-07-24	40.1500	42.4000	39.1000	42.4000	+10.273%	21	4,556	-69.646%
2026-07-23	35.6000	38.5000	35.6000	38.4500	+12.856%	32	4,560	-66.528%
2026-07-22	33.3000	34.2400	32.5500	34.0700	+2.312%	24	4,559	-62.225%
2026-07-21	34.2000	34.6300	32.9000	33.3000	-9.462%	46	4,563	-61.351%
2026-07-20	36.6700	37.9500	36.5000	36.7800	+8.945%	25	4,603	-65.008%
2026-07-17	36.4700	36.4700	32.2000	33.7600	+0.208%	764	4,591	-61.878%
2026-07-16	33.2800	33.6900	32.6300	33.6900	+17.183%	21	3,873	-61.799%
2026-07-15	29.7800	30.7500	28.7500	28.7500	-8.730%	33	3,887	-55.235%
2026-07-14	30.4700	32.0700	29.6300	31.5000	+6.311%	38	3,866	-59.143%
2026-07-13	25.7300	29.7500	25.7300	29.6300	+23.458%	42	3,870	-56.564%
2026-07-10	23.3000	24.7800	23.3000	24.0000	+5.448%	41	3,869	-46.375%
2026-07-09	22.0800	22.8000	21.5000	22.7600	-8.484%	92	3,870	-43.453%
2026-07-08	26.1500	26.1500	24.8000	24.8700	+0.892%	209	3,807	-48.251%
2026-07-07	23.7000	26.4500	23.7000	24.6500	+7.830%	6	3,796	-47.789%
2026-07-06	23.8200	23.8200	22.6500	22.8600	-10.981%	18	3,792	-43.701%
2026-07-02	21.5500	25.7500	21.5500	25.6800	+13.880%	96	3,748	-49.883%
2026-07-01	20.7500	23.2900	20.7500	22.5500	+7.381%	71	3,748	-42.927%
2026-06-30	20.3500	22.0500	20.3000	21.0000	+1.646%	184	3,684	-38.714%
2026-06-29	18.1500	21.0600	17.6200	20.6600	+4.081%	231	3,635	-37.706%
2026-06-26	18.7700	19.8500	18.3500	19.8500	+8.115%	97	3,619	-35.164%
2026-06-25	17.7000	19.6000	17.7000	18.3600	+12.638%	226	3,582	-29.902%
2026-06-24	13.3700	17.2500	13.3700	16.3000	+24.904%	238	3,487	-21.043%
2026-06-23	11.2700	13.0500	10.1500	13.0500	+30.500%	116	3,353	-1.379%
2026-06-22	8.0500	10.0000	8.0500	10.0000	+29.032%	62	3,347	+28.700%
2026-06-18	8.5500	8.9600	7.7500	7.7500	0.000%	54	3,316	+66.065%
2026-06-17	7.2500	8.0000	6.9000	7.7500	+8.240%	27	3,316	+66.065%
2026-06-16	7.8000	7.8000	7.0000	7.1600	+2.286%	39	3,316	+79.749%
2026-06-15	7.5500	7.5500	6.6700	7.0000	-23.497%	27	3,250	+83.857%
2026-06-12	9.6500	10.1200	9.1500	9.1500	-2.866%	60	3,250	+40.656%
2026-06-11	11.0000	11.4000	9.4200	9.4200	+23.947%	311	3,250	+36.624%
2026-06-10	7.7000	7.7000	6.9000	7.6000	+0.796%	73	3,149	+69.342%
2026-06-09	7.4900	7.5400	7.4700	7.5400	+20.640%	13	3,148	+70.690%
2026-06-08	6.6000	6.6000	6.1800	6.2500	-2.950%	41	3,155	+105.920%
2026-06-05	5.0200	6.4400	5.0200	6.4400	+76.438%	5	3,147	+99.845%
2026-06-04	4.3500	4.3500	3.6500	3.6500	-18.708%	117	3,147	+252.603%
2026-06-03	4.4500	4.6500	4.4500	4.4900	-0.222%	37	3,182	+186.637%
2026-06-02	4.3600	4.6500	4.3200	4.5000	+9.756%	28	3,175	+186.000%
2026-06-01	5.1000	5.1000	4.1000	4.1000	-24.771%	90	3,177	+213.902%
2026-05-29	6.0500	6.2600	5.4500	5.4500	-27.041%	67	3,211	+136.147%
2026-05-28	8.5200	8.5200	7.4700	7.4700	-19.243%	13	3,231	+72.289%
2026-05-27	9.8000	9.8000	9.2500	9.2500	-6.091%	47	3,230	+39.135%
2026-05-26	8.9900	9.8500	8.9900	9.8500	+4.454%	53	3,207	+30.660%
2026-05-22	9.3000	10.1000	9.2500	9.4300	-10.190%	253	3,200	+36.479%
2026-05-21	10.3500	10.8200	10.0500	10.5000	-8.933%	170	3,206	+22.571%
2026-05-20	12.0000	12.2100	11.4900	11.5300	-6.866%	50	3,206	+11.622%
2026-05-19	11.9800	12.3800	11.9500	12.3800	+7.186%	38	3,209	+3.958%
2026-05-18	11.5500	11.7600	11.4500	11.5500	+15.155%	23	3,209	+11.429%
2026-05-15	10.6000	10.6000	9.8500	10.0300	+1.724%	111	3,209	+28.315%
2026-05-14	10.9700	11.2200	9.4300	9.8600	-7.591%	219	3,266	+30.527%
2026-05-13	11.0200	11.2500	10.5500	10.6700	-8.569%	101	3,280	+20.619%
2026-05-12	11.1500	12.2600	11.1500	11.6700	+13.743%	43	3,280	+10.283%
2026-05-11	10.8200	10.8200	10.1700	10.2600	-2.657%	50	3,280	+25.439%
2026-05-08	10.2300	10.6200	10.2300	10.5400	-9.528%	14	3,280	+22.106%
2026-05-07	10.5700	11.6500	9.9500	11.6500	+4.860%	58	3,282	+10.472%
2026-05-06	11.6500	11.8000	11.1000	11.1100	-9.675%	64	3,278	+15.842%
2026-05-05	12.5500	12.9000	12.3000	12.3000	-5.385%	14	3,282	+4.634%
2026-05-04	13.9000	13.9000	12.5000	13.0000	-14.021%	81	3,286	-1.000%
2026-05-01	16.2500	16.2500	15.1200	15.1200	-17.647%	158	3,264	-14.881%
2026-04-30	18.3400	18.3600	18.1500	18.3600	-0.326%	19	3,264	-29.902%
2026-04-29	18.7100	18.7100	17.8000	18.4200	+4.659%	9	3,263	-30.130%
2026-04-28	18.1500	18.1500	16.7000	17.6000	+15.410%	37	3,261	-26.875%
2026-04-27	16.4300	16.4300	15.2500	15.2500	+2.075%	17	3,277	-15.607%
2026-04-24	13.6000	15.7300	13.6000	14.9400	+8.892%	258	3,288	-13.855%
2026-04-23	13.4100	14.4500	13.4100	13.7200	+19.304%	26	3,416	-6.195%
2026-04-22	11.6500	11.6500	11.3000	11.5000	-11.334%	17	3,406	+11.913%
2026-04-21	13.0000	13.0000	12.0700	12.9700	-6.556%	37	3,428	-0.771%
2026-04-20	13.6500	14.3000	13.6500	13.8800	-3.945%	23	3,428	-7.277%
2026-04-17	12.5000	14.4500	12.5000	14.4500	+4.710%	73	3,418	-10.934%
2026-04-16	13.8800	14.9500	13.8000	13.8000	-14.604%	82	3,400	-6.739%
2026-04-15	16.8200	16.8200	16.0000	16.1600	-13.537%	50	3,374	-20.359%
2026-04-14	17.8900	18.9400	17.8200	18.6900	-15.238%	152	3,360	-31.140%
2026-04-13	25.0000	25.1000	22.0500	22.0500	-23.702%	367	3,448	-41.633%
2026-04-10	29.9000	29.9000	28.5000	28.9000	-2.890%	42	3,254	-55.467%
2026-04-09	27.1000	29.7600	27.1000	29.7600	+13.156%	18	3,254	-56.754%
2026-04-08	25.1000	26.3000	25.0000	26.3000	-3.486%	16	3,247	-51.065%
2026-04-07	27.7100	28.1500	27.2500	27.2500	+4.008%	7	3,240	-52.771%
2026-04-06	26.5000	26.5500	26.2000	26.2000	-0.945%	4	3,237	-50.878%
2026-04-02	26.3000	26.5000	26.3000	26.4500	+2.918%	6	3,233	-51.342%
2026-04-01	25.8000	25.8000	25.7000	25.7000	-15.182%	4	3,233	-49.922%
2026-03-30	29.9000	30.3000	29.5800	30.3000	+1.000%	5	3,232	-57.525%
2026-03-27	29.5500	30.0000	29.3500	30.0000	+7.720%	43	3,230	-57.100%
2026-03-26	26.4500	27.8500	26.4500	27.8500	+6.582%	116	3,217	-53.788%
2026-03-25	25.0500	26.4000	24.6000	26.1300	+1.871%	171	3,108	-50.746%
2026-03-24	25.2500	25.8000	25.2500	25.6500	+13.496%	29	2,972	-49.825%
2026-03-23	23.8700	23.8700	22.4300	22.6000	-12.233%	118	2,967	-43.053%
2026-03-20	24.3600	25.8000	24.1500	25.7500	+12.988%	36	2,907	-50.019%
2026-03-19	22.5000	22.7900	22.5000	22.7900	-0.437%	2	2,898	-43.528%
2026-03-18	23.3000	23.5000	22.8900	22.8900	+0.837%	52	2,897	-43.775%
2026-03-17	21.9000	22.7500	21.8500	22.7000	-0.439%	61	2,889	-43.304%
2026-03-16	22.5500	22.8500	21.9500	22.8000	-4.000%	79	2,849	-43.553%
2026-03-13	22.8500	24.0500	22.8500	23.7500	+9.447%	43	2,850	-45.811%
2026-03-12	21.2000	21.7000	21.0500	21.7000	+4.578%	24	2,840	-40.691%
2026-03-11	19.0600	20.9500	18.7400	20.7500	-24.076%	26	2,845	-37.976%
2026-03-10	26.3700	27.3300	26.3700	27.3300	-5.104%	51	2,848	-52.909%
2026-03-09	29.0000	29.0000	28.5000	28.8000	+6.470%	10	2,804	-55.313%
2026-03-06	25.8000	27.0500	24.5500	27.0500	+2.657%	179	2,796	-52.421%
2026-03-05	25.2000	27.1000	25.2000	26.3500	-0.940%	14	2,776	-51.157%
2026-03-04	26.6000	26.8500	26.5600	26.6000	-14.194%	53	2,775	-51.617%
2026-03-03	30.9500	31.0000	30.9500	31.0000	+8.467%	2	2,774	-58.484%
2026-03-02	29.3500	29.4000	28.5800	28.5800	-7.448%	11	2,773	-54.969%
2026-02-27	30.8800	30.8800	30.8800	30.8800	+8.924%	4	2,772	-58.323%
2026-02-26	28.3500	28.3500	28.3500	28.3500	-7.323%	6	2,773	-54.603%
2026-02-24	30.5900	30.5900	30.5900	30.5900	-7.861%	1	2,773	-57.927%
2026-02-23	32.0500	33.2000	31.7500	33.2000	+22.509%	127	2,772	-61.235%
2026-02-20	26.9500	27.1000	26.9500	27.1000	+4.231%	3	2,686	-52.509%
2026-02-19	25.6400	26.0000	25.6400	26.0000	+0.386%	13	2,686	-50.500%
2026-02-18	25.6200	25.9000	25.6200	25.9000	-3.358%	12	2,683	-50.309%
2026-02-17	26.8000	26.8000	26.8000	26.8000	+11.203%	30	2,684	-51.978%
2026-02-13	23.9000	24.1000	23.9000	24.1000	-6.950%	88	2,578	-46.598%
2026-02-12	26.4500	26.4500	25.9000	25.9000	-0.346%	606	2,578	-50.309%
2026-02-11	25.7000	26.1500	25.7000	25.9900	+9.662%	3	1,977	-50.481%
2026-02-10	23.6000	24.0000	23.6000	23.7000	-8.881%	6	1,975	-45.696%
2026-02-09	27.3700	27.3700	25.4400	26.0100	-20.068%	4	1,980	-50.519%
2026-02-06	32.1000	32.6600	32.1000	32.5400	-8.852%	9	1,979	-60.449%
2026-02-05	32.4000	35.7000	32.4000	35.7000	+21.760%	30	1,975	-63.950%
2026-02-04	29.1200	30.9600	29.1200	29.3200	+10.309%	10	1,990	-56.105%
2026-02-03	24.6000	27.2200	24.5600	26.5800	+22.942%	71	1,985	-51.580%
2026-02-02	20.8300	21.6200	20.4700	21.6200	-2.393%	29	1,968	-40.472%
2026-01-30	21.4200	22.2000	21.4200	22.1500	+1.606%	16	1,958	-41.896%
2026-01-29	21.4200	22.9500	21.4200	21.8000	+19.191%	21	1,948	-40.963%
2026-01-28	18.3500	18.5000	18.1700	18.2900	+1.050%	8	1,944	-29.634%
2026-01-27	17.6700	18.1000	16.9600	18.1000	+16.399%	73	1,938	-28.895%
2026-01-26	15.5500	15.5500	15.5500	15.5500	-11.396%	10	1,934	-17.235%
2026-01-23	17.4500	17.5500	17.4500	17.5500	+3.846%	64	1,939	-26.667%
2026-01-22	17.0000	17.0000	16.8000	16.9000	-8.846%	15	1,902	-23.846%
2026-01-21	18.2500	18.5400	18.2500	18.5400	+11.084%	2	1,892	-30.583%
2026-01-20	15.6000	16.6900	15.6000	16.6900	+25.489%	16	1,846	-22.888%
2026-01-15	13.3500	13.4500	13.1500	13.3000	-2.564%	182	1,876	-3.233%
2026-01-14	13.3000	13.6500	13.3000	13.6500	+30.000%	4	1,705	-5.714%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-4.545%	1	1,706	+22.571%
2026-01-12	11.3200	11.3200	11.0000	11.0000	-17.603%	101	1,705	+17.000%
2026-01-06	13.3500	13.3500	13.3500	13.3500	+5.952%	30	1,622	-3.596%
2025-12-31	12.5000	12.6000	12.5000	12.6000	+1.613%	15	1,594	+2.143%
2025-12-30	12.4000	12.4000	12.4000	12.4000	-5.271%	1	1,594	+3.790%
2025-12-29	12.9700	13.0900	12.9700	13.0900	+1.159%	12	1,593	-1.681%
2025-12-22	13.5000	13.5000	12.9400	12.9400	-25.845%	6	1,589	-0.541%
2025-12-18	17.2000	17.4500	17.1100	17.4500	+5.822%	28	1,589	-26.246%
2025-12-17	17.1500	17.3500	16.4900	16.4900	+13.724%	21	1,588	-21.953%
2025-12-16	14.6500	14.7000	14.5000	14.5000	-8.748%	404	1,569	-11.241%
2025-12-15	15.6000	15.9000	15.6000	15.8900	+3.182%	499	1,175	-19.006%
2025-12-12	14.8000	15.4000	14.8000	15.4000	+9.065%	4	676	-16.429%
2025-12-11	14.3000	15.0000	14.0000	14.1200	+27.207%	383	672	-8.853%
2025-12-05	11.0900	11.1000	11.0900	11.1000	-20.771%	2	367	+15.946%
2025-12-01	14.0000	14.0100	14.0000	14.0100	-14.312%	2	367	-8.137%
2025-11-21	16.9000	16.9000	16.3500	16.3500	+62.687%	2	367	-21.284%
2025-11-19	10.0500	10.0500	10.0500	10.0500	-10.904%	30	365	+28.060%
2025-11-18	11.2800	11.2800	11.2800	11.2800	+2.081%	1	365	+14.096%
2025-11-13	9.8400	11.0500	9.8400	11.0500	+21.696%	36	365	+16.471%
2025-11-12	8.6000	9.1000	8.6000	9.0800	+3.417%	26	364	+41.740%
2025-11-11	8.7000	8.7800	8.7000	8.7800	+3.294%	2	362	+46.583%
2025-11-07	8.4500	8.5000	8.4500	8.5000	+6.250%	15	362	+51.412%
2025-11-06	8.0000	8.0000	8.0000	8.0000	+11.888%	12	357	+60.875%
2025-11-05	7.1500	7.1500	7.1500	7.1500	0.000%	1	352	+80.000%
2025-11-04	7.4400	7.4400	7.0000	7.1500	+5.147%	28	352	+80.000%
2025-10-31	6.9500	6.9500	6.8000	6.8000	-2.718%	7	338	+89.265%
2025-10-30	6.9900	6.9900	6.9900	6.9900	+14.967%	5	343	+84.120%
2025-10-29	6.0800	6.0800	6.0800	6.0800	+9.747%	1	341	+111.678%
2025-10-27	5.4300	5.5400	5.4300	5.5400	+2.593%	2	340	+132.310%
2025-10-24	5.4500	5.4500	5.3100	5.4000	-12.480%	3	340	+138.333%
2025-10-21	6.1000	6.1700	6.1000	6.1700	+13.211%	2	340	+108.590%
2025-10-10	5.4500	5.4500	5.4500	5.4500	+4.808%	1	340	+136.147%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+5.051%	1	340	+147.500%
2025-10-07	4.9500	4.9500	4.9500	4.9500	-15.385%	3	339	+160.000%
2025-09-30	5.8500	5.8500	5.8500	5.8500	+3.540%	3	339	+120.000%
2025-09-29	6.0000	6.0000	5.6500	5.6500	+1.802%	2	342	+127.788%
2025-09-25	5.6000	5.6000	5.5500	5.5500	+35.366%	136	342	+131.892%
2025-09-17	4.7100	4.7100	4.1000	4.1000	-9.890%	2	419	+213.902%
2025-09-15	4.5500	4.5500	4.5500	4.5500	+30.000%	2	419	+182.857%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+33.080%	1	419	+267.714%
2025-09-10	3.2300	3.2300	2.6300	2.6300	-60.152%	5	419	+389.354%
2025-09-08	6.6100	6.7700	6.2200	6.6000	-20.958%	41	419	+95.000%
2025-09-04	8.3000	8.3500	8.3000	8.3500	0.000%	21	408	+54.132%
2025-09-03	8.3500	8.3500	8.3500	8.3500	+3.086%	42	393	+54.132%
2025-08-29	8.1000	8.1000	8.1000	8.1000	+10.204%	1	351	+58.889%
2025-08-18	7.3500	7.3500	7.3500	7.3500	0.000%	2	351	+75.102%
2025-08-15	7.3500	7.3500	7.3500	7.3500	-2.261%	1	351	+75.102%
2025-08-13	7.4000	7.5200	7.4000	7.5200	+3.014%	2	351	+71.144%
2025-08-08	7.4000	7.4000	7.3000	7.3000	-2.667%	82	351	+76.301%
2025-08-07	7.5500	7.5500	7.5000	7.5000	+6.383%	37	326	+71.600%
2025-08-04	7.0000	7.0500	6.9500	7.0500	+16.529%	116	290	+82.553%
2025-07-31	6.0500	6.1000	6.0500	6.0500	-6.923%	58	174	+112.727%
2025-07-29	6.5000	6.5000	6.5000	6.5000	-12.162%	3	116	+98.000%
2025-07-24	7.3000	7.4000	7.3000	7.4000	-3.896%	2	113	+73.919%
2025-07-23	7.9000	7.9000	7.7000	7.7000	-4.938%	52	113	+67.143%
2025-07-22	8.1000	8.1000	8.1000	8.1000	+8.000%	2	61	+58.889%
2025-07-18	7.5000	7.5000	7.5000	7.5000	-0.662%	1	61	+71.600%
2025-07-17	7.1400	7.5500	7.1400	7.5500	-7.362%	4	62	+70.464%
2025-07-09	8.1500	8.1500	8.1500	8.1500	-21.635%	5	64	+57.914%
2025-06-27	10.4000	10.4000	10.4000	10.4000	0.000%	3	59	+23.750%
2025-06-20	10.4000	10.4000	10.4000	10.4000	+13.043%	32	62	+23.750%
2025-06-18	9.2000	9.2000	9.2000	9.2000	-9.449%	20	26	+39.891%
2025-06-16	10.1600	10.1600	10.1600	10.1600	-35.696%	10	26	+26.673%
2025-06-10	15.8000	15.8000	15.8000	15.8000	+1.608%	1	16	-18.544%
2025-06-09	15.5500	15.5500	15.5500	15.5500	-19.430%	1	15	-17.235%
2025-05-30	18.6900	19.3000	18.6900	19.3000	-6.943%	26	14	-33.316%
2025-05-28	20.7400	20.7400	20.7400	20.7400	0.000%	1	1	-37.946%