Dark

ORCL20260918P160
ORCL Sep 18 2026 160.00 Put (ORCL260918P00160000)
option OPRA

EOD

Jul 1, 2026

26.50+7.767%(+1.91)383

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.8000	26.5000	24.4500	26.5000	+7.767%	383	5,650	0.000%
2026-06-30	24.0000	25.3400	24.0000	24.5900	+4.996%	95	5,341	+7.767%
2026-06-29	20.3500	24.0700	20.3500	23.4200	+2.450%	542	5,289	+13.151%
2026-06-26	21.6000	22.8900	21.4000	22.8600	+6.524%	107	5,170	+15.923%
2026-06-25	20.4700	22.3500	20.4700	21.4600	+8.220%	439	5,117	+23.486%
2026-06-24	16.1600	19.9500	15.5600	19.8300	+30.632%	198	5,045	+33.636%
2026-06-23	13.4000	15.2200	12.7000	15.1800	+28.644%	330	4,967	+74.572%
2026-06-22	9.8500	12.0500	9.8000	11.8000	+25.133%	142	4,742	+124.576%
2026-06-18	9.9000	10.8000	9.1500	9.4300	+1.398%	141	4,675	+181.018%
2026-06-17	9.0500	9.3000	8.5600	9.3000	+5.682%	42	4,675	+184.946%
2026-06-16	8.6100	8.8000	8.1900	8.8000	+6.024%	81	4,675	+201.136%
2026-06-15	8.6500	8.7000	8.0000	8.3000	-22.212%	79	4,599	+219.277%
2026-06-12	11.0000	12.0700	10.6700	10.6700	-2.735%	92	4,599	+148.360%
2026-06-11	13.1000	13.4100	10.8300	10.9700	+19.239%	188	4,599	+141.568%
2026-06-10	9.5000	9.5000	7.7000	9.2000	+6.358%	106	4,534	+188.043%
2026-06-09	7.0000	9.8000	7.0000	8.6500	+15.333%	697	4,474	+206.358%
2026-06-08	6.9500	7.8000	6.9500	7.5000	+0.267%	125	4,501	+253.333%
2026-06-05	5.9500	7.9000	5.9500	7.4800	+73.953%	25	4,497	+254.278%
2026-06-04	5.5000	5.5000	4.3000	4.3000	-17.308%	161	4,484	+516.279%
2026-06-03	5.6000	5.9900	5.2000	5.2000	+9.474%	65	4,430	+409.615%
2026-06-02	4.5000	5.7500	4.5000	4.7500	+1.496%	410	4,393	+457.895%
2026-06-01	5.4500	5.9500	4.6800	4.6800	-25.714%	276	4,175	+466.239%
2026-05-29	7.5000	7.5000	6.3000	6.3000	-25.969%	220	4,101	+320.635%
2026-05-28	9.9800	9.9800	8.5100	8.5100	-22.283%	31	4,141	+211.398%
2026-05-27	11.4000	11.4000	10.8400	10.9500	-1.084%	98	4,145	+142.009%
2026-05-26	11.3000	11.4900	10.4000	11.0700	-1.249%	204	4,143	+139.386%
2026-05-22	10.8000	11.7500	10.8000	11.2100	-8.115%	137	4,108	+136.396%
2026-05-21	12.2500	12.3500	11.4800	12.2000	-6.154%	138	4,019	+117.213%
2026-05-20	13.5700	13.5700	13.0000	13.0000	-8.451%	9	4,019	+103.846%
2026-05-19	13.4000	14.2000	12.8000	14.2000	+6.367%	138	4,066	+86.620%
2026-05-18	13.4700	13.5500	12.9800	13.3500	+16.087%	36	4,066	+98.502%
2026-05-15	12.7800	12.7800	11.3500	11.5000	+2.222%	99	4,066	+130.435%
2026-05-14	12.8900	13.1600	10.8000	11.2500	-7.787%	228	4,100	+135.556%
2026-05-13	12.7500	13.1500	12.2000	12.2000	-8.408%	1,085	3,308	+117.213%
2026-05-12	13.3000	13.9800	13.3000	13.3200	+10.723%	58	3,308	+98.949%
2026-05-11	12.8000	12.8000	11.6100	12.0300	+0.250%	67	3,308	+120.283%
2026-05-08	12.8200	13.1000	11.8300	12.0000	-5.138%	151	3,294	+120.833%
2026-05-07	11.7400	13.0000	11.4000	12.6500	-1.403%	115	3,279	+109.486%
2026-05-06	14.1500	14.1500	12.7900	12.8300	-9.007%	94	3,236	+106.547%
2026-05-05	14.8000	14.8000	13.9500	14.1000	-4.730%	288	3,196	+87.943%
2026-05-04	14.6000	15.0000	14.3500	14.8000	-12.941%	73	3,314	+79.054%
2026-05-01	18.6000	18.7700	17.0000	17.0000	-18.504%	79	3,279	+55.882%
2026-04-30	21.4700	21.4700	20.3500	20.8600	-0.667%	160	3,279	+27.037%
2026-04-29	21.2300	21.5500	20.5300	21.0000	+7.637%	42	3,130	+26.190%
2026-04-28	19.7500	19.8000	18.9500	19.5100	+13.233%	158	3,125	+35.828%
2026-04-27	17.8500	18.7600	17.2300	17.2300	-3.635%	353	3,063	+53.802%
2026-04-24	16.6500	17.8800	16.6500	17.8800	+11.056%	52	2,723	+48.210%
2026-04-23	15.5500	16.1500	14.9500	16.1000	+21.509%	40	2,758	+64.596%
2026-04-22	13.0500	13.2500	12.8000	13.2500	-3.285%	7	2,732	+100.000%
2026-04-21	14.0000	14.3000	13.7000	13.7000	-14.907%	18	2,733	+93.431%
2026-04-20	15.7500	16.2400	15.7500	16.1000	-2.719%	6	2,732	+64.596%
2026-04-17	15.2000	16.6500	13.9000	16.5500	+6.912%	123	2,728	+60.121%
2026-04-16	16.4500	17.1600	15.4800	15.4800	-20.000%	488	2,794	+71.189%
2026-04-15	19.4500	19.4500	18.1500	19.3500	-7.857%	35	2,490	+36.951%
2026-04-14	20.0400	21.1800	20.0400	21.0000	-16.235%	35	2,479	+26.190%
2026-04-13	26.3000	26.3000	25.0500	25.0700	-24.053%	40	2,476	+5.704%
2026-04-10	33.6800	34.1000	32.0500	33.0100	+11.332%	262	2,484	-19.721%
2026-04-08	26.5400	29.6500	26.5400	29.6500	-6.467%	25	2,318	-10.624%
2026-04-07	30.3000	31.8600	30.2500	31.7000	+9.310%	74	2,313	-16.404%
2026-04-06	29.0000	29.0000	29.0000	29.0000	-0.685%	1	2,297	-8.621%
2026-04-02	30.9200	30.9200	29.2000	29.2000	+2.456%	5	2,295	-9.247%
2026-04-01	28.6000	28.6000	28.5000	28.5000	-4.618%	2	2,295	-7.018%
2026-03-31	31.5200	31.5200	29.8800	29.8800	-13.266%	3	2,293	-11.312%
2026-03-30	33.2100	34.4700	32.2500	34.4500	+6.393%	25	2,293	-23.077%
2026-03-27	32.8000	32.8000	32.3800	32.3800	+5.472%	11	2,273	-18.159%
2026-03-26	29.5000	30.7500	29.4000	30.7000	+5.137%	25	2,263	-13.681%
2026-03-25	27.7000	29.2000	27.7000	29.2000	+3.363%	26	2,278	-9.247%
2026-03-24	26.9000	28.7500	26.9000	28.2500	+11.440%	56	2,277	-6.195%
2026-03-23	24.8000	26.5500	24.8000	25.3500	-12.616%	61	2,256	+4.536%
2026-03-20	27.2400	29.0100	27.0500	29.0100	+12.616%	100	2,253	-8.652%
2026-03-19	25.6800	25.7600	25.3500	25.7600	-0.155%	51	2,253	+2.873%
2026-03-18	26.4300	26.4300	25.8000	25.8000	+2.259%	10	2,278	+2.713%
2026-03-17	25.0600	25.3900	25.0000	25.2300	-1.637%	6	2,268	+5.034%
2026-03-16	24.7000	25.6500	24.7000	25.6500	-2.174%	43	2,267	+3.314%
2026-03-13	24.5000	26.5000	24.5000	26.2200	+6.369%	19	2,244	+1.068%
2026-03-12	22.9000	24.6500	22.8500	24.6500	+2.708%	83	2,238	+7.505%
2026-03-11	21.0000	24.0000	20.7000	24.0000	-19.840%	55	2,240	+10.417%
2026-03-10	29.2000	29.9400	29.2000	29.9400	-2.189%	33	2,218	-11.490%
2026-03-09	31.5000	31.6200	30.6100	30.6100	+11.920%	13	2,203	-13.427%
2026-03-06	27.8500	27.8500	27.3500	27.3500	-7.288%	8	2,277	-3.108%
2026-03-05	28.8500	29.7500	28.8000	29.5000	0.000%	23	2,275	-10.169%
2026-03-04	30.4000	30.4000	29.5000	29.5000	-6.349%	30	2,273	-10.169%
2026-03-03	32.1500	33.5100	31.5000	31.5000	+0.318%	20	2,270	-15.873%
2026-03-02	35.5500	35.5500	31.4000	31.4000	-9.900%	77	2,261	-15.605%
2026-02-27	33.5500	35.0000	33.5500	34.8500	+4.970%	37	2,201	-23.960%
2026-02-26	32.6000	33.2000	32.4500	33.2000	+6.410%	3	2,186	-20.181%
2026-02-25	31.1400	31.4500	30.8000	31.2000	-6.165%	1,117	1,983	-15.064%
2026-02-24	33.4500	33.4500	33.2500	33.2500	-9.054%	33	1,983	-20.301%
2026-02-23	35.8500	36.8500	35.8500	36.5600	+13.364%	5	1,983	-27.516%
2026-02-20	30.1000	32.2500	30.0000	32.2500	+14.565%	28	1,985	-17.829%
2026-02-19	27.4400	28.1500	27.4400	28.1500	-1.711%	4	1,980	-5.861%
2026-02-18	29.5400	29.5400	28.1600	28.6400	-2.651%	19	1,980	-7.472%
2026-02-17	29.4500	29.4500	29.2500	29.4200	+8.561%	3	1,963	-9.925%
2026-02-13	27.3000	27.3000	26.3000	27.1000	-5.178%	24	1,952	-2.214%
2026-02-11	28.5500	28.5800	28.5500	28.5800	+7.081%	2	1,952	-7.278%
2026-02-10	27.8300	27.8300	26.2500	26.6900	-4.984%	158	1,952	-0.712%
2026-02-09	29.6500	29.6500	28.0900	28.0900	-21.361%	4	1,952	-5.660%
2026-02-06	35.7200	35.7800	35.7000	35.7200	-5.677%	20	1,952	-25.812%
2026-02-05	36.2300	37.8700	36.2300	37.8700	+15.598%	13	1,937	-30.024%
2026-02-04	32.9300	33.9700	31.7400	32.7600	+10.900%	5	1,934	-19.109%
2026-02-03	27.5900	29.6500	27.5900	29.5400	+16.299%	14	1,932	-10.291%
2026-02-02	23.7500	25.4000	22.6500	25.4000	+4.527%	106	1,933	+4.331%
2026-01-29	24.0500	25.6500	24.0500	24.3000	+16.268%	67	1,935	+9.053%
2026-01-28	20.9000	20.9000	20.9000	20.9000	+4.500%	1	1,971	+26.794%
2026-01-27	20.0000	20.0000	20.0000	20.0000	+13.960%	1	1,971	+32.500%
2026-01-26	17.5500	17.5500	17.5500	17.5500	-9.908%	3	1,972	+50.997%
2026-01-23	19.4000	19.4800	18.8000	19.4800	+1.990%	3	1,972	+36.037%
2026-01-22	19.1500	19.1500	18.9500	19.1000	-10.748%	12	1,972	+38.743%
2026-01-21	20.3000	21.4000	20.0600	21.4000	+15.801%	13	1,966	+23.832%
2026-01-20	18.1300	18.4800	18.1300	18.4800	+12.683%	8	1,971	+43.398%
2026-01-16	16.4000	16.4000	16.4000	16.4000	+4.994%	1	1,968	+61.585%
2026-01-15	15.6200	15.6200	15.6200	15.6200	+0.774%	1	1,968	+69.654%
2026-01-14	13.8500	15.5000	13.8500	15.5000	+16.454%	52	1,968	+70.968%
2026-01-13	13.3100	13.3100	13.3100	13.3100	+3.339%	1	1,917	+99.098%
2026-01-12	13.9500	13.9500	12.8800	12.8800	-7.004%	2	1,917	+105.745%
2026-01-09	14.4500	14.4500	13.8500	13.8500	-12.342%	2	1,918	+91.336%
2026-01-08	16.0000	16.0500	15.8000	15.8000	+3.607%	5	1,920	+67.722%
2026-01-05	13.5300	15.2500	13.5300	15.2500	+5.172%	3	1,918	+73.770%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+3.571%	1	1,919	+82.759%
2025-12-31	14.0000	14.0000	14.0000	14.0000	-4.110%	1	1,917	+89.286%
2025-12-23	14.9500	14.9500	14.6000	14.6000	+2.672%	12	1,917	+81.507%
2025-12-22	14.8500	14.8500	14.2200	14.2200	-6.754%	208	1,917	+86.357%
2025-12-19	15.7000	15.7000	15.2500	15.2500	-20.779%	5	1,721	+73.770%
2025-12-18	18.5000	19.3500	18.2900	19.2500	-1.231%	58	1,722	+37.662%
2025-12-17	18.8000	19.7000	18.8000	19.4900	+12.011%	401	1,709	+35.967%
2025-12-16	17.4000	17.4000	17.4000	17.4000	-1.136%	1	1,311	+52.299%
2025-12-15	17.0000	18.7500	17.0000	17.6000	+2.207%	29	1,311	+50.568%
2025-12-12	15.4000	17.2200	15.4000	17.2200	+20.084%	7	1,289	+53.891%
2025-12-11	16.8600	16.8600	14.3400	14.3400	+34.019%	231	1,289	+84.798%
2025-12-10	11.3500	11.3500	10.7000	10.7000	-6.876%	14	1,066	+147.664%
2025-12-09	11.4900	11.4900	11.4900	11.4900	-10.234%	2	1,062	+130.635%
2025-12-05	12.8000	12.8000	12.8000	12.8000	-1.916%	1	1,064	+107.031%
2025-12-04	13.0500	13.0500	13.0500	13.0500	-9.689%	8	1,064	+103.065%
2025-12-03	14.4500	14.4500	14.4500	14.4500	-1.163%	1	1,064	+83.391%
2025-12-02	15.0500	15.0500	14.6200	14.6200	-5.677%	2	1,065	+81.259%
2025-12-01	16.0800	16.0800	15.5000	15.5000	+5.658%	803	1,063	+70.968%
2025-11-26	14.6700	14.6700	14.6700	14.6700	-13.706%	2	315	+80.641%
2025-11-25	19.5000	19.5900	17.0000	17.0000	+1.190%	5	315	+55.882%
2025-11-24	17.7800	17.7800	16.8000	16.8000	-3.448%	8	314	+57.738%
2025-11-21	17.7300	18.8000	17.4000	17.4000	+28.889%	5	311	+52.299%
2025-11-20	13.5000	13.5000	13.5000	13.5000	+11.111%	1	310	+96.296%
2025-11-18	12.5500	12.5500	12.1500	12.1500	+0.413%	8	309	+118.107%
2025-11-17	12.2000	12.2000	12.1000	12.1000	+5.217%	52	308	+119.008%
2025-11-13	11.4500	11.5000	11.4500	11.5000	+12.195%	22	257	+130.435%
2025-11-12	10.3800	10.3800	10.2500	10.2500	+7.895%	2	257	+158.537%
2025-11-11	9.8900	9.9500	9.5000	9.5000	+4.741%	4	256	+178.947%
2025-11-10	9.1100	9.1100	9.0700	9.0700	-4.526%	2	258	+192.172%
2025-11-07	9.7500	9.8000	9.5000	9.5000	+16.564%	3	259	+178.947%
2025-11-05	8.1000	8.1500	8.1000	8.1500	-0.610%	13	259	+225.153%
2025-11-04	8.2000	8.2000	8.2000	8.2000	+2.500%	9	246	+223.171%
2025-11-03	7.9500	8.0000	7.9500	8.0000	+1.266%	2	247	+231.250%
2025-10-30	7.7500	7.9000	7.7500	7.9000	+27.419%	2	247	+235.443%
2025-10-27	6.1300	6.2000	6.1300	6.2000	-2.362%	2	246	+327.419%
2025-10-23	6.3500	6.3500	6.3500	6.3500	-9.544%	1	246	+317.323%
2025-10-22	6.9000	7.0200	6.9000	7.0200	+1.592%	2	245	+277.493%
2025-10-21	6.8400	6.9100	6.8400	6.9100	+8.819%	2	245	+283.502%
2025-10-07	6.1000	6.3500	6.1000	6.3500	-5.926%	2	245	+317.323%
2025-09-29	6.7500	6.7500	6.7500	6.7500	+6.299%	1	245	+292.593%
2025-09-25	5.9900	6.3600	5.9900	6.3500	+15.245%	41	245	+317.323%
2025-09-24	5.5100	5.5100	5.5100	5.5100	+4.952%	19	240	+380.944%
2025-09-23	5.2000	5.2500	5.2000	5.2500	+22.093%	2	235	+404.762%
2025-09-22	4.3000	4.3000	4.3000	4.3000	-6.522%	1	234	+516.279%
2025-09-19	4.8500	4.8500	4.6000	4.6000	+8.235%	7	233	+476.087%
2025-09-16	4.2500	4.2500	4.2500	4.2500	0.000%	2	226	+523.529%
2025-09-12	4.2500	4.2500	4.2500	4.2500	+43.581%	2	224	+523.529%
2025-09-10	3.3000	3.7500	2.9500	2.9600	-59.673%	19	222	+795.270%
2025-09-08	7.3400	7.3400	7.3400	7.3400	-22.328%	1	213	+261.035%
2025-09-04	9.7000	9.7000	9.4500	9.4500	-0.526%	7	213	+180.423%
2025-09-03	9.5000	9.5000	9.5000	9.5000	-3.553%	96	212	+178.947%
2025-09-02	9.8500	9.8500	9.8500	9.8500	-1.500%	25	116	+169.036%
2025-08-20	10.1000	10.1000	10.0000	10.0000	+16.959%	17	97	+165.000%
2025-08-19	8.6000	8.6000	8.5500	8.5500	+13.245%	23	80	+209.942%
2025-08-13	7.5500	7.5500	7.5500	7.5500	-9.036%	1	60	+250.993%
2025-08-08	8.1500	8.3000	8.1500	8.3000	+3.750%	40	59	+219.277%
2025-08-07	8.0000	8.0000	8.0000	8.0000	-7.514%	1	41	+231.250%
2025-08-01	8.6500	8.6500	8.6500	8.6500	+14.570%	1	40	+206.358%
2025-07-29	7.5500	7.6000	7.5000	7.5500	-6.905%	43	40	+250.993%
2025-07-25	8.0500	8.1100	8.0500	8.1100	-3.452%	2	36	+226.757%
2025-07-21	8.3300	8.4500	8.3300	8.4000	-2.890%	3	36	+215.476%
2025-07-18	8.6500	8.6500	8.6500	8.6500	+1.765%	1	37	+206.358%
2025-07-17	7.8600	8.5000	7.8600	8.5000	-8.108%	14	36	+211.765%
2025-07-11	9.2500	9.2500	9.2500	9.2500	-6.566%	2	26	+186.486%
2025-07-02	9.9000	9.9000	9.9000	9.9000	-7.477%	3	25	+167.677%
2025-06-30	10.7000	10.7000	10.7000	10.7000	-5.644%	1	22	+147.664%
2025-06-16	11.3400	11.3400	11.3400	11.3400	-3.242%	4	21	+133.686%
2025-06-12	11.7200	11.7200	11.7200	11.7200	-42.408%	4	25	+126.109%
2025-06-04	20.1700	20.3500	20.1700	20.3500	-3.919%	2	21	+30.221%
2025-06-02	21.1800	21.1800	21.1800	21.1800	-4.250%	5	21	+25.118%
2025-05-30	22.1200	22.1200	22.1200	22.1200	-0.896%	10	25	+19.801%
2025-05-29	22.3200	22.3200	22.3200	22.3200	-0.800%	1	21	+18.728%
2025-05-27	22.4500	22.5000	22.4500	22.5000	0.000%	21	20	+17.778%