Dark

ORCL20260918P165
ORCL Sep 18 2026 165.00 Put (ORCL260918P00165000)
option OPRA

EOD

Jul 1, 2026

29.45+7.955%(+2.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.5500	29.5000	28.5500	29.4500	+7.955%	24	6,181	0.000%
2026-06-30	27.1000	28.8900	27.1000	27.2800	+0.294%	11	6,190	+7.955%
2026-06-29	23.3200	27.2000	23.3200	27.2000	+4.615%	982	6,219	+8.272%
2026-06-26	24.8100	26.2400	24.1700	26.0000	+8.469%	132	6,239	+13.269%
2026-06-25	24.0700	25.7000	23.9700	23.9700	+5.595%	31	6,203	+22.862%
2026-06-24	18.7000	22.7000	18.7000	22.7000	+26.111%	94	6,185	+29.736%
2026-06-23	15.4500	18.0000	14.8300	18.0000	+27.660%	186	6,145	+63.611%
2026-06-22	10.8500	14.4400	10.8500	14.1000	+24.229%	54	6,111	+108.865%
2026-06-18	12.1500	12.7900	10.9100	11.3500	-2.991%	93	5,654	+159.471%
2026-06-17	10.6500	11.7000	9.9500	11.7000	+10.482%	1,048	5,654	+151.709%
2026-06-16	10.8100	10.8100	9.7900	10.5900	+7.078%	53	5,654	+178.093%
2026-06-15	10.3100	10.3100	9.5600	9.8900	-22.126%	18	5,647	+197.776%
2026-06-12	13.2000	13.9000	12.7000	12.7000	-3.275%	65	5,647	+131.890%
2026-06-11	15.5000	15.5000	13.0000	13.1300	+18.824%	88	5,647	+124.296%
2026-06-10	10.6000	11.0500	9.0000	11.0500	+8.333%	126	5,601	+166.516%
2026-06-09	8.1500	11.0000	8.1500	10.2000	+17.919%	24	5,645	+188.725%
2026-06-08	8.3500	9.2000	8.3500	8.6500	-4.525%	44	5,643	+240.462%
2026-06-05	6.8600	9.0600	6.8600	9.0600	+77.647%	14	5,639	+225.055%
2026-06-04	5.9000	6.1000	5.0700	5.1000	-17.742%	606	5,132	+477.451%
2026-06-03	6.5500	6.6800	6.2000	6.2000	+10.714%	101	5,621	+375.000%
2026-06-02	5.6100	6.4700	5.6000	5.6000	+4.089%	59	5,582	+425.893%
2026-06-01	6.5500	7.0100	5.3500	5.3800	-30.039%	235	5,563	+447.398%
2026-05-29	8.7700	8.7800	7.5500	7.6900	-26.411%	220	5,526	+282.965%
2026-05-28	11.5400	11.5400	10.0500	10.4500	-17.391%	44	5,502	+181.818%
2026-05-27	12.8900	13.3100	12.6500	12.6500	-1.786%	15	5,507	+132.806%
2026-05-26	12.6000	13.3800	11.9500	12.8800	+0.625%	243	5,509	+128.649%
2026-05-22	13.4500	13.4500	12.7000	12.8000	-9.026%	50	5,490	+130.078%
2026-05-21	14.1000	14.5000	13.4100	14.0700	-6.821%	129	5,500	+109.311%
2026-05-20	16.3000	16.3000	15.1000	15.1000	-7.362%	8	5,500	+95.033%
2026-05-19	15.4200	16.3000	14.5300	16.3000	+9.396%	4	5,506	+80.675%
2026-05-18	14.9500	15.5900	14.9000	14.9000	+11.610%	17	5,506	+97.651%
2026-05-15	14.5000	14.5000	13.1000	13.3500	+3.089%	129	5,506	+120.599%
2026-05-14	15.1200	15.1200	12.4900	12.9500	-8.995%	104	5,498	+127.413%
2026-05-13	14.6300	14.9400	14.1000	14.2300	-7.896%	71	5,487	+106.957%
2026-05-12	13.9800	16.3000	13.9800	15.4500	+13.187%	75	5,487	+90.615%
2026-05-11	14.2000	14.2000	13.2900	13.6500	-1.869%	77	5,487	+115.751%
2026-05-08	13.4400	13.9700	13.4400	13.9100	-2.180%	14	5,447	+111.718%
2026-05-07	13.9000	14.4600	13.0000	14.2200	-1.524%	41	5,448	+107.103%
2026-05-06	15.2000	15.2500	14.4300	14.4400	-10.199%	48	5,429	+103.947%
2026-05-05	17.0000	17.0000	16.0800	16.0800	-5.356%	26	5,419	+83.147%
2026-05-04	17.6500	17.6500	16.5800	16.9900	-13.095%	33	5,417	+73.337%
2026-05-01	20.9500	20.9500	19.3500	19.5500	-16.773%	1,612	4,139	+50.639%
2026-04-30	23.9500	24.0500	23.4900	23.4900	-1.839%	1,661	4,139	+25.372%
2026-04-29	23.3500	23.9300	23.2300	23.9300	+9.519%	22	3,265	+23.067%
2026-04-28	21.6000	22.3500	21.3500	21.8500	+9.799%	49	3,261	+34.783%
2026-04-27	20.6000	20.7600	19.5000	19.9000	+3.754%	480	3,262	+47.990%
2026-04-24	19.2500	20.4600	19.1800	19.1800	+4.523%	175	3,417	+53.545%
2026-04-23	18.8500	18.8500	17.6500	18.3500	+21.523%	90	3,350	+60.490%
2026-04-22	15.3800	15.3800	14.7000	15.1000	-7.645%	7	3,357	+95.033%
2026-04-21	16.0100	16.3500	15.7000	16.3500	-8.094%	15	3,360	+80.122%
2026-04-20	18.1000	18.2900	17.7900	17.7900	-5.873%	17	3,360	+65.542%
2026-04-17	16.2200	18.9000	16.2200	18.9000	+6.001%	490	3,356	+55.820%
2026-04-16	18.5300	19.0900	17.6000	17.8300	-13.405%	250	3,154	+65.171%
2026-04-15	20.9300	21.5000	20.5900	20.5900	-14.458%	54	3,265	+43.031%
2026-04-14	22.5000	24.0700	22.1400	24.0700	-14.796%	41	3,214	+22.351%
2026-04-13	30.7900	30.7900	27.9500	28.2500	-20.423%	78	3,206	+4.248%
2026-04-10	36.1800	36.1800	35.0900	35.5000	-2.740%	4	3,172	-17.042%
2026-04-09	36.5000	36.5000	36.5000	36.5000	+15.873%	1	3,170	-19.315%
2026-04-08	31.5000	31.5000	31.5000	31.5000	-7.489%	4	3,171	-6.508%
2026-04-07	34.0500	34.0500	34.0500	34.0500	+6.473%	1	3,171	-13.510%
2026-04-06	32.5300	32.5300	31.9800	31.9800	-3.296%	24	3,171	-7.911%
2026-03-31	33.0700	33.0700	33.0700	33.0700	-11.102%	5	3,171	-10.946%
2026-03-30	37.0500	37.2000	36.8000	37.2000	+3.190%	10	3,176	-20.833%
2026-03-27	36.0500	36.0500	36.0500	36.0500	+4.644%	1	3,172	-18.308%
2026-03-26	34.4500	34.4500	34.4500	34.4500	+7.656%	1	3,172	-14.514%
2026-03-24	31.5000	32.0000	31.5000	32.0000	+10.155%	18	3,172	-7.969%
2026-03-23	29.0000	29.0500	27.6500	29.0500	-3.808%	99	3,182	+1.377%
2026-03-20	30.8000	30.8000	29.7500	30.2000	+6.151%	17	3,177	-2.483%
2026-03-19	28.7000	28.7000	27.8000	28.4500	-1.386%	92	3,175	+3.515%
2026-03-18	28.6000	29.0500	28.6000	28.8500	+3.777%	47	3,089	+2.080%
2026-03-17	27.1000	28.3500	27.1000	27.8000	-2.285%	114	3,081	+5.935%
2026-03-16	28.4500	28.4500	28.4500	28.4500	+0.282%	1	2,969	+3.515%
2026-03-13	27.6000	28.3700	27.4700	28.3700	+6.215%	3	2,969	+3.807%
2026-03-12	24.9200	26.7100	24.7400	26.7100	+4.745%	14	2,970	+10.258%
2026-03-11	23.6700	26.7000	23.5000	25.5000	-23.077%	102	2,970	+15.490%
2026-03-10	33.6500	33.6500	32.2000	33.1500	-3.690%	54	2,947	-11.161%
2026-03-09	34.6300	35.6500	33.8500	34.4200	+14.163%	14	2,908	-14.439%
2026-03-06	30.5900	30.8000	30.1000	30.1500	-6.801%	11	2,924	-2.322%
2026-03-05	32.3200	32.5500	31.7000	32.3500	-0.370%	47	2,921	-8.964%
2026-03-04	33.2300	33.2300	32.4500	32.4700	-13.298%	18	2,909	-9.301%
2026-03-03	37.4500	37.4500	37.4500	37.4500	+1.189%	3	2,896	-21.362%
2026-03-02	37.9000	37.9000	37.0100	37.0100	-2.400%	11	2,896	-20.427%
2026-02-27	37.5200	37.9200	36.6100	37.9200	+4.319%	9	2,886	-22.336%
2026-02-26	35.5000	36.4000	35.5000	36.3500	+5.822%	74	2,879	-18.982%
2026-02-25	34.3500	34.3500	34.3500	34.3500	-6.531%	1	2,832	-14.265%
2026-02-24	39.4000	39.4000	36.7500	36.7500	-8.056%	24	2,832	-19.864%
2026-02-23	39.9700	39.9700	39.9700	39.9700	+30.749%	1	2,832	-26.320%
2026-02-19	30.3300	30.5700	30.3300	30.5700	-4.169%	5	2,831	-3.664%
2026-02-18	30.8500	31.9000	30.8500	31.9000	-1.604%	17	2,830	-7.680%
2026-02-17	32.2500	32.4200	31.6800	32.4200	+9.342%	22	2,824	-9.161%
2026-02-13	29.6500	29.6500	29.6500	29.6500	-5.573%	3	2,813	-0.675%
2026-02-12	31.4000	31.4000	31.4000	31.4000	-0.159%	2	2,813	-6.210%
2026-02-11	30.1500	31.4500	30.1500	31.4500	+6.430%	4	2,813	-6.359%
2026-02-10	30.1800	30.1800	29.5500	29.5500	-24.713%	7	2,813	-0.338%
2026-02-06	38.7000	39.2500	38.7000	39.2500	-5.308%	9	2,813	-24.968%
2026-02-05	39.4400	41.4500	39.4400	41.4500	+15.944%	12	2,814	-28.951%
2026-02-04	34.7800	37.1000	34.7800	35.7500	+10.578%	9	2,806	-17.622%
2026-02-03	31.4700	33.4500	31.4700	32.3300	+18.860%	8	2,803	-8.908%
2026-02-02	26.1600	27.2000	25.4000	27.2000	-1.235%	34	2,803	+8.272%
2026-01-30	27.0000	27.5400	27.0000	27.5400	+0.879%	29	2,800	+6.935%
2026-01-29	26.9500	28.5100	26.9500	27.3000	+17.419%	76	2,781	+7.875%
2026-01-28	23.2500	23.2500	23.2500	23.2500	+3.563%	1	2,715	+26.667%
2026-01-27	22.1200	22.4500	22.1200	22.4500	+12.531%	7	2,714	+31.180%
2026-01-26	19.9500	19.9500	19.9500	19.9500	-9.729%	1	2,708	+47.619%
2026-01-23	21.1700	22.1000	21.1700	22.1000	+4.245%	3	2,708	+33.258%
2026-01-22	21.4000	21.4000	21.1500	21.2000	-12.033%	23	2,707	+38.915%
2026-01-21	22.6400	24.2500	22.6400	24.1000	+23.717%	6	2,702	+22.199%
2026-01-20	19.4800	19.4800	19.4800	19.4800	+4.450%	2	2,691	+51.181%
2026-01-16	18.8500	18.8500	18.6500	18.6500	+24.749%	62	2,700	+57.909%
2026-01-13	14.9500	14.9500	14.9500	14.9500	+4.254%	1	2,700	+96.990%
2026-01-12	14.4500	14.4500	14.3100	14.3400	-6.275%	6	2,700	+105.370%
2026-01-09	15.2500	15.3000	15.2500	15.3000	-16.393%	56	2,703	+92.484%
2026-01-08	18.3000	18.3000	18.3000	18.3000	+6.087%	1	2,703	+60.929%
2026-01-06	17.3000	17.3000	17.2500	17.2500	+10.577%	150	2,702	+70.725%
2026-01-02	15.6000	15.6000	15.6000	15.6000	-2.194%	1	2,552	+88.782%
2025-12-31	15.9500	15.9500	15.9500	15.9500	+2.506%	1	2,552	+84.639%
2025-12-30	15.5500	15.5600	15.5500	15.5600	-3.951%	10	2,552	+89.267%
2025-12-29	16.2000	16.2000	16.2000	16.2000	+4.180%	51	2,552	+81.790%
2025-12-26	15.9000	15.9000	15.5500	15.5500	-2.813%	101	2,550	+89.389%
2025-12-24	16.0000	16.0000	16.0000	16.0000	-2.141%	11	2,554	+84.063%
2025-12-23	16.9000	17.0000	16.3500	16.3500	-0.608%	12	2,554	+80.122%
2025-12-22	16.9500	16.9500	16.3000	16.4500	-6.587%	86	2,561	+79.027%
2025-12-19	17.7700	17.7700	17.6100	17.6100	-18.960%	2	2,506	+67.235%
2025-12-18	21.1300	21.7500	21.0000	21.7300	-2.469%	393	2,508	+35.527%
2025-12-17	21.6000	22.2800	21.4000	22.2800	+18.511%	56	2,289	+32.181%
2025-12-16	19.7300	19.7300	18.6800	18.8000	-6.234%	502	2,242	+56.649%
2025-12-15	18.1500	20.2500	18.1500	20.0500	+10.529%	463	1,866	+46.883%
2025-12-12	19.1000	19.1000	18.1400	18.1400	+11.494%	402	1,571	+62.348%
2025-12-11	18.4900	18.5000	16.2700	16.2700	+31.741%	300	1,169	+81.008%
2025-12-10	13.0500	13.0500	12.3500	12.3500	-5.581%	5	1,044	+138.462%
2025-12-09	13.0800	13.0800	13.0800	13.0800	-2.388%	1	1,048	+125.153%
2025-12-08	13.4000	13.4000	13.0400	13.4000	-18.293%	3	1,047	+119.776%
2025-11-26	16.5000	17.3700	16.4000	16.4000	-22.642%	16	1,046	+79.573%
2025-11-25	21.2000	21.2000	21.2000	21.2000	+11.579%	1	1,046	+38.915%
2025-11-21	15.9500	19.3000	15.9500	19.0000	+21.639%	7	1,046	+55.000%
2025-11-20	11.6500	15.6200	11.6500	15.6200	+11.492%	10	1,040	+88.540%
2025-11-19	14.0100	14.0100	14.0100	14.0100	-2.369%	1	1,037	+110.207%
2025-11-17	13.7000	14.3500	13.4500	14.3500	+5.515%	158	1,037	+105.226%
2025-11-13	12.8000	13.6000	12.8000	13.6000	+16.738%	106	983	+116.544%
2025-11-12	10.9500	11.6500	10.9000	11.6500	+9.390%	22	899	+152.790%
2025-11-11	11.3500	11.3500	10.5500	10.6500	+5.970%	93	893	+176.526%
2025-11-10	9.3000	10.0500	9.3000	10.0500	-6.944%	12	811	+193.035%
2025-11-07	10.8000	10.8000	10.8000	10.8000	+13.684%	5	811	+172.685%
2025-11-06	10.4000	10.4000	9.5000	9.5000	+7.955%	297	806	+210.000%
2025-10-30	8.8000	8.8000	8.8000	8.8000	+14.583%	1	592	+234.659%
2025-10-29	7.7500	7.7500	7.6800	7.6800	+9.871%	15	592	+283.464%
2025-10-27	6.8700	6.9900	6.8700	6.9900	+2.946%	2	588	+321.316%
2025-10-24	6.7200	6.7900	6.7200	6.7900	-14.376%	2	588	+333.726%
2025-10-22	7.7500	7.9300	7.7500	7.9300	+3.660%	4	588	+271.375%
2025-10-20	7.6500	7.6500	7.6500	7.6500	+47.683%	300	589	+284.967%
2025-09-19	5.1800	5.1800	5.1800	5.1800	-7.500%	1	289	+468.533%
2025-09-18	5.6000	5.6000	5.6000	5.6000	-1.754%	10	289	+425.893%
2025-09-17	5.7000	5.7000	5.7000	5.7000	+16.327%	17	295	+416.667%
2025-09-15	4.9000	4.9000	4.9000	4.9000	-7.547%	1	279	+501.020%
2025-09-12	5.2000	5.3000	5.2000	5.3000	+12.766%	3	279	+455.660%
2025-09-11	4.7000	4.7000	4.7000	4.7000	+19.593%	10	278	+526.596%
2025-09-10	3.8700	3.9700	3.6000	3.9300	-54.035%	30	272	+649.364%
2025-09-09	8.7500	8.8000	8.5000	8.5500	-1.384%	27	270	+244.444%
2025-09-08	8.6700	8.6700	8.6700	8.6700	-10.155%	10	271	+239.677%
2025-09-05	9.6500	9.6500	9.6500	9.6500	-9.390%	10	271	+205.181%
2025-09-04	10.7000	10.7000	10.6500	10.6500	-0.467%	8	280	+176.526%
2025-09-03	10.7000	10.7000	10.7000	10.7000	-2.727%	10	288	+175.234%
2025-08-29	10.9600	11.0000	10.9600	11.0000	+7.843%	11	268	+167.727%
2025-08-22	10.6000	10.6000	10.2000	10.2000	-9.735%	162	268	+188.725%
2025-08-20	11.3000	11.3000	11.3000	11.3000	+10.244%	2	106	+160.619%
2025-08-19	10.2500	10.2500	10.2500	10.2500	+15.428%	2	104	+187.317%
2025-08-15	8.8800	8.8800	8.8800	8.8800	-2.418%	10	102	+231.644%
2025-08-14	9.1000	9.1000	9.1000	9.1000	+5.814%	1	97	+223.626%
2025-08-05	8.6000	8.6000	8.6000	8.6000	-3.371%	1	96	+242.442%
2025-08-04	9.2700	9.2700	8.9000	8.9000	-7.292%	5	96	+230.899%
2025-08-01	9.6000	9.6000	9.6000	9.6000	+3.784%	1	92	+206.771%
2025-07-23	9.4500	9.4500	9.2500	9.2500	-8.867%	13	92	+218.378%
2025-07-22	10.1000	10.1500	10.1000	10.1500	+7.407%	10	80	+190.148%
2025-07-17	9.4500	9.4500	9.4500	9.4500	-6.897%	4	72	+211.640%
2025-07-16	10.1500	10.1500	10.1500	10.1500	-2.404%	1	70	+190.148%
2025-07-03	10.4000	10.4000	10.4000	10.4000	-14.403%	1	70	+183.173%
2025-06-13	11.8500	12.1500	11.8500	12.1500	-6.538%	12	70	+142.387%
2025-06-12	13.9200	13.9200	12.6500	13.0000	-32.817%	11	71	+126.538%
2025-06-11	19.0000	19.3500	19.0000	19.3500	-14.683%	5	70	+52.196%
2025-06-04	22.4900	22.6800	22.4900	22.6800	-8.178%	2	66	+29.850%
2025-05-29	24.7000	24.7000	24.7000	24.7000	-1.397%	1	66	+19.231%
2025-05-27	25.0500	25.0600	25.0500	25.0500	0.000%	65	65	+17.565%