Dark

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

EOD

Aug 27, 2026

19.76-6.704%(-1.42)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	18.6500	21.5000	18.6000	19.7600	-6.704%	16	9,690	0.000%
2026-08-26	21.0000	21.9300	20.3000	21.1800	-14.769%	30	9,704	-6.704%
2026-08-25	23.8700	24.9900	23.8700	24.8500	-0.996%	53	9,733	-20.483%
2026-08-24	25.1000	25.2500	25.1000	25.1000	+9.321%	90	9,774	-21.275%
2026-08-21	23.5000	23.6500	22.8200	22.9600	-14.007%	24	9,864	-13.937%
2026-08-20	26.5000	27.1200	26.5000	26.7000	+8.846%	130	9,845	-25.993%
2026-08-19	28.2800	29.5000	24.2900	24.5300	-4.366%	3,675	9,775	-19.446%
2026-08-18	25.7500	26.0200	25.2800	25.6500	+15.281%	62	6,259	-22.963%
2026-08-17	22.7800	23.4700	21.6800	22.2500	-0.224%	30	6,269	-11.191%
2026-08-14	20.0000	22.3000	19.7500	22.3000	+25.422%	19	6,263	-11.390%
2026-08-13	19.0900	19.0900	17.1300	17.7800	-15.374%	44	6,260	+11.136%
2026-08-12	21.2000	23.0000	20.0000	21.0100	-7.486%	83	6,237	-5.950%
2026-08-11	22.2500	22.7100	22.2500	22.7100	+1.068%	12	6,212	-12.990%
2026-08-10	23.4500	23.4500	22.4700	22.4700	-15.463%	14	6,218	-12.061%
2026-08-07	26.8000	26.8000	25.5400	26.5800	-3.626%	37	6,210	-25.658%
2026-08-06	27.2900	27.5800	27.2900	27.5800	+0.620%	4	6,204	-28.354%
2026-08-05	27.9500	28.4300	27.4100	27.4100	+0.661%	6	6,205	-27.910%
2026-08-04	28.8500	28.9600	25.8700	27.2300	-12.808%	303	6,203	-27.433%
2026-08-03	35.6100	35.6100	31.2300	31.2300	-23.362%	64	6,259	-36.728%
2026-07-31	38.8500	40.7500	38.8500	40.7500	+1.875%	14	6,286	-51.509%
2026-07-30	44.3500	44.3500	40.0000	40.0000	-17.184%	29	6,282	-50.600%
2026-07-29	48.3000	48.3000	48.3000	48.3000	+2.266%	5	6,285	-59.089%
2026-07-28	49.8800	50.3000	47.2300	47.2300	+2.473%	14	6,287	-58.162%
2026-07-27	46.3100	46.3100	46.0900	46.0900	-9.840%	2	6,295	-57.127%
2026-07-24	49.4900	51.1300	48.2400	51.1200	+8.374%	42	6,297	-61.346%
2026-07-23	43.5000	47.1700	43.5000	47.1700	+13.663%	19	6,282	-58.109%
2026-07-22	41.6000	41.8200	41.4000	41.5000	-3.488%	6	6,282	-52.386%
2026-07-21	44.1800	44.1800	42.8000	43.0000	-5.119%	12	6,279	-54.047%
2026-07-20	43.8300	45.8200	43.8300	45.3200	+10.780%	7	6,287	-56.399%
2026-07-17	44.5500	44.5500	40.8000	40.9100	-2.850%	10	6,285	-51.699%
2026-07-16	41.1200	42.1100	41.0300	42.1100	+11.935%	30	6,285	-53.075%
2026-07-15	38.1700	38.9500	37.6200	37.6200	-6.325%	37	6,313	-47.475%
2026-07-14	38.0200	40.1600	38.0200	40.1600	+5.629%	29	6,284	-50.797%
2026-07-13	32.9500	38.0200	32.9500	38.0200	+25.852%	23	6,266	-48.027%
2026-07-10	31.3000	31.3000	30.2100	30.2100	+1.683%	17	6,258	-34.591%
2026-07-09	30.9200	30.9200	27.5700	29.7100	-8.725%	12	6,248	-33.490%
2026-07-08	32.3400	33.5500	32.3400	32.5500	+3.170%	56	6,241	-39.293%
2026-07-07	29.4000	33.2000	29.4000	31.5500	+6.732%	62	6,215	-37.369%
2026-07-06	30.2000	30.6000	29.5600	29.5600	-7.769%	6	6,181	-33.153%
2026-07-02	32.1500	32.2000	32.0500	32.0500	+8.829%	44	6,181	-38.346%
2026-07-01	28.5500	29.5000	28.5500	29.4500	+7.955%	24	6,181	-32.903%
2026-06-30	27.1000	28.8900	27.1000	27.2800	+0.294%	11	6,190	-27.566%
2026-06-29	23.3200	27.2000	23.3200	27.2000	+4.615%	982	6,219	-27.353%
2026-06-26	24.8100	26.2400	24.1700	26.0000	+8.469%	132	6,239	-24.000%
2026-06-25	24.0700	25.7000	23.9700	23.9700	+5.595%	31	6,203	-17.564%
2026-06-24	18.7000	22.7000	18.7000	22.7000	+26.111%	94	6,185	-12.952%
2026-06-23	15.4500	18.0000	14.8300	18.0000	+27.660%	186	6,145	+9.778%
2026-06-22	10.8500	14.4400	10.8500	14.1000	+24.229%	54	6,111	+40.142%
2026-06-18	12.1500	12.7900	10.9100	11.3500	-2.991%	93	5,654	+74.097%
2026-06-17	10.6500	11.7000	9.9500	11.7000	+10.482%	1,048	5,654	+68.889%
2026-06-16	10.8100	10.8100	9.7900	10.5900	+7.078%	53	5,654	+86.591%
2026-06-15	10.3100	10.3100	9.5600	9.8900	-22.126%	18	5,647	+99.798%
2026-06-12	13.2000	13.9000	12.7000	12.7000	-3.275%	65	5,647	+55.591%
2026-06-11	15.5000	15.5000	13.0000	13.1300	+18.824%	88	5,647	+50.495%
2026-06-10	10.6000	11.0500	9.0000	11.0500	+8.333%	126	5,601	+78.824%
2026-06-09	8.1500	11.0000	8.1500	10.2000	+17.919%	24	5,645	+93.725%
2026-06-08	8.3500	9.2000	8.3500	8.6500	-4.525%	44	5,643	+128.439%
2026-06-05	6.8600	9.0600	6.8600	9.0600	+77.647%	14	5,639	+118.102%
2026-06-04	5.9000	6.1000	5.0700	5.1000	-17.742%	606	5,132	+287.451%
2026-06-03	6.5500	6.6800	6.2000	6.2000	+10.714%	101	5,621	+218.710%
2026-06-02	5.6100	6.4700	5.6000	5.6000	+4.089%	59	5,582	+252.857%
2026-06-01	6.5500	7.0100	5.3500	5.3800	-30.039%	235	5,563	+267.286%
2026-05-29	8.7700	8.7800	7.5500	7.6900	-26.411%	220	5,526	+156.957%
2026-05-28	11.5400	11.5400	10.0500	10.4500	-17.391%	44	5,502	+89.091%
2026-05-27	12.8900	13.3100	12.6500	12.6500	-1.786%	15	5,507	+56.206%
2026-05-26	12.6000	13.3800	11.9500	12.8800	+0.625%	243	5,509	+53.416%
2026-05-22	13.4500	13.4500	12.7000	12.8000	-9.026%	50	5,490	+54.375%
2026-05-21	14.1000	14.5000	13.4100	14.0700	-6.821%	129	5,500	+40.441%
2026-05-20	16.3000	16.3000	15.1000	15.1000	-7.362%	8	5,500	+30.861%
2026-05-19	15.4200	16.3000	14.5300	16.3000	+9.396%	4	5,506	+21.227%
2026-05-18	14.9500	15.5900	14.9000	14.9000	+11.610%	17	5,506	+32.617%
2026-05-15	14.5000	14.5000	13.1000	13.3500	+3.089%	129	5,506	+48.015%
2026-05-14	15.1200	15.1200	12.4900	12.9500	-8.995%	104	5,498	+52.587%
2026-05-13	14.6300	14.9400	14.1000	14.2300	-7.896%	71	5,487	+38.862%
2026-05-12	13.9800	16.3000	13.9800	15.4500	+13.187%	75	5,487	+27.896%
2026-05-11	14.2000	14.2000	13.2900	13.6500	-1.869%	77	5,487	+44.762%
2026-05-08	13.4400	13.9700	13.4400	13.9100	-2.180%	14	5,447	+42.056%
2026-05-07	13.9000	14.4600	13.0000	14.2200	-1.524%	41	5,448	+38.959%
2026-05-06	15.2000	15.2500	14.4300	14.4400	-10.199%	48	5,429	+36.842%
2026-05-05	17.0000	17.0000	16.0800	16.0800	-5.356%	26	5,419	+22.886%
2026-05-04	17.6500	17.6500	16.5800	16.9900	-13.095%	33	5,417	+16.304%
2026-05-01	20.9500	20.9500	19.3500	19.5500	-16.773%	1,612	4,139	+1.074%
2026-04-30	23.9500	24.0500	23.4900	23.4900	-1.839%	1,661	4,139	-15.879%
2026-04-29	23.3500	23.9300	23.2300	23.9300	+9.519%	22	3,265	-17.426%
2026-04-28	21.6000	22.3500	21.3500	21.8500	+9.799%	49	3,261	-9.565%
2026-04-27	20.6000	20.7600	19.5000	19.9000	+3.754%	480	3,262	-0.704%
2026-04-24	19.2500	20.4600	19.1800	19.1800	+4.523%	175	3,417	+3.024%
2026-04-23	18.8500	18.8500	17.6500	18.3500	+21.523%	90	3,350	+7.684%
2026-04-22	15.3800	15.3800	14.7000	15.1000	-7.645%	7	3,357	+30.861%
2026-04-21	16.0100	16.3500	15.7000	16.3500	-8.094%	15	3,360	+20.856%
2026-04-20	18.1000	18.2900	17.7900	17.7900	-5.873%	17	3,360	+11.074%
2026-04-17	16.2200	18.9000	16.2200	18.9000	+6.001%	490	3,356	+4.550%
2026-04-16	18.5300	19.0900	17.6000	17.8300	-13.405%	250	3,154	+10.824%
2026-04-15	20.9300	21.5000	20.5900	20.5900	-14.458%	54	3,265	-4.031%
2026-04-14	22.5000	24.0700	22.1400	24.0700	-14.796%	41	3,214	-17.906%
2026-04-13	30.7900	30.7900	27.9500	28.2500	-20.423%	78	3,206	-30.053%
2026-04-10	36.1800	36.1800	35.0900	35.5000	-2.740%	4	3,172	-44.338%
2026-04-09	36.5000	36.5000	36.5000	36.5000	+15.873%	1	3,170	-45.863%
2026-04-08	31.5000	31.5000	31.5000	31.5000	-7.489%	4	3,171	-37.270%
2026-04-07	34.0500	34.0500	34.0500	34.0500	+6.473%	1	3,171	-41.968%
2026-04-06	32.5300	32.5300	31.9800	31.9800	-3.296%	24	3,171	-38.211%
2026-03-31	33.0700	33.0700	33.0700	33.0700	-11.102%	5	3,171	-40.248%
2026-03-30	37.0500	37.2000	36.8000	37.2000	+3.190%	10	3,176	-46.882%
2026-03-27	36.0500	36.0500	36.0500	36.0500	+4.644%	1	3,172	-45.187%
2026-03-26	34.4500	34.4500	34.4500	34.4500	+7.656%	1	3,172	-42.642%
2026-03-24	31.5000	32.0000	31.5000	32.0000	+10.155%	18	3,172	-38.250%
2026-03-23	29.0000	29.0500	27.6500	29.0500	-3.808%	99	3,182	-31.979%
2026-03-20	30.8000	30.8000	29.7500	30.2000	+6.151%	17	3,177	-34.570%
2026-03-19	28.7000	28.7000	27.8000	28.4500	-1.386%	92	3,175	-30.545%
2026-03-18	28.6000	29.0500	28.6000	28.8500	+3.777%	47	3,089	-31.508%
2026-03-17	27.1000	28.3500	27.1000	27.8000	-2.285%	114	3,081	-28.921%
2026-03-16	28.4500	28.4500	28.4500	28.4500	+0.282%	1	2,969	-30.545%
2026-03-13	27.6000	28.3700	27.4700	28.3700	+6.215%	3	2,969	-30.349%
2026-03-12	24.9200	26.7100	24.7400	26.7100	+4.745%	14	2,970	-26.020%
2026-03-11	23.6700	26.7000	23.5000	25.5000	-23.077%	102	2,970	-22.510%
2026-03-10	33.6500	33.6500	32.2000	33.1500	-3.690%	54	2,947	-40.392%
2026-03-09	34.6300	35.6500	33.8500	34.4200	+14.163%	14	2,908	-42.592%
2026-03-06	30.5900	30.8000	30.1000	30.1500	-6.801%	11	2,924	-34.461%
2026-03-05	32.3200	32.5500	31.7000	32.3500	-0.370%	47	2,921	-38.918%
2026-03-04	33.2300	33.2300	32.4500	32.4700	-13.298%	18	2,909	-39.144%
2026-03-03	37.4500	37.4500	37.4500	37.4500	+1.189%	3	2,896	-47.236%
2026-03-02	37.9000	37.9000	37.0100	37.0100	-2.400%	11	2,896	-46.609%
2026-02-27	37.5200	37.9200	36.6100	37.9200	+4.319%	9	2,886	-47.890%
2026-02-26	35.5000	36.4000	35.5000	36.3500	+5.822%	74	2,879	-45.640%
2026-02-25	34.3500	34.3500	34.3500	34.3500	-6.531%	1	2,832	-42.475%
2026-02-24	39.4000	39.4000	36.7500	36.7500	-8.056%	24	2,832	-46.231%
2026-02-23	39.9700	39.9700	39.9700	39.9700	+30.749%	1	2,832	-50.563%
2026-02-19	30.3300	30.5700	30.3300	30.5700	-4.169%	5	2,831	-35.361%
2026-02-18	30.8500	31.9000	30.8500	31.9000	-1.604%	17	2,830	-38.056%
2026-02-17	32.2500	32.4200	31.6800	32.4200	+9.342%	22	2,824	-39.050%
2026-02-13	29.6500	29.6500	29.6500	29.6500	-5.573%	3	2,813	-33.356%
2026-02-12	31.4000	31.4000	31.4000	31.4000	-0.159%	2	2,813	-37.070%
2026-02-11	30.1500	31.4500	30.1500	31.4500	+6.430%	4	2,813	-37.170%
2026-02-10	30.1800	30.1800	29.5500	29.5500	-24.713%	7	2,813	-33.130%
2026-02-06	38.7000	39.2500	38.7000	39.2500	-5.308%	9	2,813	-49.656%
2026-02-05	39.4400	41.4500	39.4400	41.4500	+15.944%	12	2,814	-52.328%
2026-02-04	34.7800	37.1000	34.7800	35.7500	+10.578%	9	2,806	-44.727%
2026-02-03	31.4700	33.4500	31.4700	32.3300	+18.860%	8	2,803	-38.880%
2026-02-02	26.1600	27.2000	25.4000	27.2000	-1.235%	34	2,803	-27.353%
2026-01-30	27.0000	27.5400	27.0000	27.5400	+0.879%	29	2,800	-28.250%
2026-01-29	26.9500	28.5100	26.9500	27.3000	+17.419%	76	2,781	-27.619%
2026-01-28	23.2500	23.2500	23.2500	23.2500	+3.563%	1	2,715	-15.011%
2026-01-27	22.1200	22.4500	22.1200	22.4500	+12.531%	7	2,714	-11.982%
2026-01-26	19.9500	19.9500	19.9500	19.9500	-9.729%	1	2,708	-0.952%
2026-01-23	21.1700	22.1000	21.1700	22.1000	+4.245%	3	2,708	-10.588%
2026-01-22	21.4000	21.4000	21.1500	21.2000	-12.033%	23	2,707	-6.792%
2026-01-21	22.6400	24.2500	22.6400	24.1000	+23.717%	6	2,702	-18.008%
2026-01-20	19.4800	19.4800	19.4800	19.4800	+4.450%	2	2,691	+1.437%
2026-01-16	18.8500	18.8500	18.6500	18.6500	+24.749%	62	2,700	+5.952%
2026-01-13	14.9500	14.9500	14.9500	14.9500	+4.254%	1	2,700	+32.174%
2026-01-12	14.4500	14.4500	14.3100	14.3400	-6.275%	6	2,700	+37.796%
2026-01-09	15.2500	15.3000	15.2500	15.3000	-16.393%	56	2,703	+29.150%
2026-01-08	18.3000	18.3000	18.3000	18.3000	+6.087%	1	2,703	+7.978%
2026-01-06	17.3000	17.3000	17.2500	17.2500	+10.577%	150	2,702	+14.551%
2026-01-02	15.6000	15.6000	15.6000	15.6000	-2.194%	1	2,552	+26.667%
2025-12-31	15.9500	15.9500	15.9500	15.9500	+2.506%	1	2,552	+23.887%
2025-12-30	15.5500	15.5600	15.5500	15.5600	-3.951%	10	2,552	+26.992%
2025-12-29	16.2000	16.2000	16.2000	16.2000	+4.180%	51	2,552	+21.975%
2025-12-26	15.9000	15.9000	15.5500	15.5500	-2.813%	101	2,550	+27.074%
2025-12-24	16.0000	16.0000	16.0000	16.0000	-2.141%	11	2,554	+23.500%
2025-12-23	16.9000	17.0000	16.3500	16.3500	-0.608%	12	2,554	+20.856%
2025-12-22	16.9500	16.9500	16.3000	16.4500	-6.587%	86	2,561	+20.122%
2025-12-19	17.7700	17.7700	17.6100	17.6100	-18.960%	2	2,506	+12.209%
2025-12-18	21.1300	21.7500	21.0000	21.7300	-2.469%	393	2,508	-9.066%
2025-12-17	21.6000	22.2800	21.4000	22.2800	+18.511%	56	2,289	-11.311%
2025-12-16	19.7300	19.7300	18.6800	18.8000	-6.234%	502	2,242	+5.106%
2025-12-15	18.1500	20.2500	18.1500	20.0500	+10.529%	463	1,866	-1.446%
2025-12-12	19.1000	19.1000	18.1400	18.1400	+11.494%	402	1,571	+8.931%
2025-12-11	18.4900	18.5000	16.2700	16.2700	+31.741%	300	1,169	+21.451%
2025-12-10	13.0500	13.0500	12.3500	12.3500	-5.581%	5	1,044	+60.000%
2025-12-09	13.0800	13.0800	13.0800	13.0800	-2.388%	1	1,048	+51.070%
2025-12-08	13.4000	13.4000	13.0400	13.4000	-18.293%	3	1,047	+47.463%
2025-11-26	16.5000	17.3700	16.4000	16.4000	-22.642%	16	1,046	+20.488%
2025-11-25	21.2000	21.2000	21.2000	21.2000	+11.579%	1	1,046	-6.792%
2025-11-21	15.9500	19.3000	15.9500	19.0000	+21.639%	7	1,046	+4.000%
2025-11-20	11.6500	15.6200	11.6500	15.6200	+11.492%	10	1,040	+26.504%
2025-11-19	14.0100	14.0100	14.0100	14.0100	-2.369%	1	1,037	+41.042%
2025-11-17	13.7000	14.3500	13.4500	14.3500	+5.515%	158	1,037	+37.700%
2025-11-13	12.8000	13.6000	12.8000	13.6000	+16.738%	106	983	+45.294%
2025-11-12	10.9500	11.6500	10.9000	11.6500	+9.390%	22	899	+69.614%
2025-11-11	11.3500	11.3500	10.5500	10.6500	+5.970%	93	893	+85.540%
2025-11-10	9.3000	10.0500	9.3000	10.0500	-6.944%	12	811	+96.617%
2025-11-07	10.8000	10.8000	10.8000	10.8000	+13.684%	5	811	+82.963%
2025-11-06	10.4000	10.4000	9.5000	9.5000	+7.955%	297	806	+108.000%
2025-10-30	8.8000	8.8000	8.8000	8.8000	+14.583%	1	592	+124.545%
2025-10-29	7.7500	7.7500	7.6800	7.6800	+9.871%	15	592	+157.292%
2025-10-27	6.8700	6.9900	6.8700	6.9900	+2.946%	2	588	+182.690%
2025-10-24	6.7200	6.7900	6.7200	6.7900	-14.376%	2	588	+191.016%
2025-10-22	7.7500	7.9300	7.7500	7.9300	+3.660%	4	588	+149.180%
2025-10-20	7.6500	7.6500	7.6500	7.6500	+47.683%	300	589	+158.301%
2025-09-19	5.1800	5.1800	5.1800	5.1800	-7.500%	1	289	+281.467%
2025-09-18	5.6000	5.6000	5.6000	5.6000	-1.754%	10	289	+252.857%
2025-09-17	5.7000	5.7000	5.7000	5.7000	+16.327%	17	295	+246.667%
2025-09-15	4.9000	4.9000	4.9000	4.9000	-7.547%	1	279	+303.265%
2025-09-12	5.2000	5.3000	5.2000	5.3000	+12.766%	3	279	+272.830%
2025-09-11	4.7000	4.7000	4.7000	4.7000	+19.593%	10	278	+320.426%
2025-09-10	3.8700	3.9700	3.6000	3.9300	-54.035%	30	272	+402.799%
2025-09-09	8.7500	8.8000	8.5000	8.5500	-1.384%	27	270	+131.111%
2025-09-08	8.6700	8.6700	8.6700	8.6700	-10.155%	10	271	+127.912%
2025-09-05	9.6500	9.6500	9.6500	9.6500	-9.390%	10	271	+104.767%
2025-09-04	10.7000	10.7000	10.6500	10.6500	-0.467%	8	280	+85.540%
2025-09-03	10.7000	10.7000	10.7000	10.7000	-2.727%	10	288	+84.673%
2025-08-29	10.9600	11.0000	10.9600	11.0000	+7.843%	11	268	+79.636%
2025-08-22	10.6000	10.6000	10.2000	10.2000	-9.735%	162	268	+93.725%
2025-08-20	11.3000	11.3000	11.3000	11.3000	+10.244%	2	106	+74.867%
2025-08-19	10.2500	10.2500	10.2500	10.2500	+15.428%	2	104	+92.780%
2025-08-15	8.8800	8.8800	8.8800	8.8800	-2.418%	10	102	+122.523%
2025-08-14	9.1000	9.1000	9.1000	9.1000	+5.814%	1	97	+117.143%
2025-08-05	8.6000	8.6000	8.6000	8.6000	-3.371%	1	96	+129.767%
2025-08-04	9.2700	9.2700	8.9000	8.9000	-7.292%	5	96	+122.022%
2025-08-01	9.6000	9.6000	9.6000	9.6000	+3.784%	1	92	+105.833%
2025-07-23	9.4500	9.4500	9.2500	9.2500	-8.867%	13	92	+113.622%
2025-07-22	10.1000	10.1500	10.1000	10.1500	+7.407%	10	80	+94.680%
2025-07-17	9.4500	9.4500	9.4500	9.4500	-6.897%	4	72	+109.101%
2025-07-16	10.1500	10.1500	10.1500	10.1500	-2.404%	1	70	+94.680%
2025-07-03	10.4000	10.4000	10.4000	10.4000	-14.403%	1	70	+90.000%
2025-06-13	11.8500	12.1500	11.8500	12.1500	-6.538%	12	70	+62.634%
2025-06-12	13.9200	13.9200	12.6500	13.0000	-32.817%	11	71	+52.000%
2025-06-11	19.0000	19.3500	19.0000	19.3500	-14.683%	5	70	+2.119%
2025-06-04	22.4900	22.6800	22.4900	22.6800	-8.178%	2	66	-12.875%
2025-05-29	24.7000	24.7000	24.7000	24.7000	-1.397%	1	66	-20.000%
2025-05-27	25.0500	25.0600	25.0500	25.0500	0.000%	65	65	-21.118%