Dark

ORCL20260918P170
ORCL Sep 18 2026 170.00 Put (ORCL260918P00170000)
option OPRA

EOD

Jul 1, 2026

33.35+7.097%(+2.21)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.8700	33.3500	31.1300	33.3500	+7.097%	278	5,901	0.000%
2026-06-30	30.5400	32.3200	29.9000	31.1400	+2.502%	72	5,869	+7.097%
2026-06-29	26.8900	31.0200	26.8900	30.3800	+3.053%	20	5,867	+9.776%
2026-06-26	28.2000	29.4800	27.4700	29.4800	+5.098%	53	5,853	+13.128%
2026-06-25	27.4600	28.9000	27.4600	28.0500	+7.885%	58	5,825	+18.895%
2026-06-24	21.4300	26.0700	21.0100	26.0000	+25.604%	62	5,819	+28.269%
2026-06-23	18.6000	21.0000	17.0000	20.7000	+27.778%	210	5,823	+61.111%
2026-06-22	13.8300	16.7500	13.5900	16.2000	+23.194%	185	5,786	+105.864%
2026-06-18	14.1000	15.0000	12.7200	13.1500	-4.015%	72	5,685	+153.612%
2026-06-17	12.8000	13.7000	11.8000	13.7000	+12.295%	117	5,685	+143.431%
2026-06-16	12.7000	12.7000	11.1000	12.2000	+5.263%	79	5,685	+173.361%
2026-06-15	12.0200	12.1500	10.9500	11.5900	-21.370%	450	5,848	+187.748%
2026-06-12	14.6400	16.2500	14.6400	14.7400	-1.733%	64	5,848	+126.255%
2026-06-11	17.9000	18.3500	15.0000	15.0000	+19.048%	485	5,848	+122.333%
2026-06-10	12.3000	12.6500	10.5000	12.6000	+5.000%	313	5,611	+164.683%
2026-06-09	9.7500	13.2500	9.4600	12.0000	+18.227%	489	5,503	+177.917%
2026-06-08	10.7500	10.7500	10.1000	10.1500	-3.791%	14	5,088	+228.571%
2026-06-05	7.9000	10.5500	7.9000	10.5500	+74.380%	96	5,085	+216.114%
2026-06-04	7.8000	8.0000	6.0500	6.0500	-18.243%	87	5,078	+451.240%
2026-06-03	7.7700	7.7700	7.2500	7.4000	+12.633%	61	5,079	+350.676%
2026-06-02	5.5500	7.5000	5.5500	6.5700	+4.618%	73	5,078	+407.610%
2026-06-01	8.0000	8.0000	6.2800	6.2800	-30.608%	97	5,046	+431.051%
2026-05-29	11.3000	11.3000	8.8200	9.0500	-24.268%	62	5,075	+268.508%
2026-05-28	13.4200	13.4200	11.7000	11.9500	-18.430%	289	5,080	+179.079%
2026-05-27	14.8500	15.2500	14.5000	14.6500	0.000%	84	5,131	+127.645%
2026-05-26	14.0000	15.3000	14.0000	14.6500	+0.618%	187	5,131	+127.645%
2026-05-22	15.3700	15.3700	14.5600	14.5600	-9.845%	137	5,135	+129.052%
2026-05-21	16.0000	16.4300	15.4500	16.1500	-6.323%	96	5,183	+106.502%
2026-05-20	17.9000	17.9000	17.2400	17.2400	-7.807%	140	5,183	+93.445%
2026-05-19	18.4800	18.7000	18.1500	18.7000	+10.324%	173	5,140	+78.342%
2026-05-18	17.9000	17.9000	16.9500	16.9500	+13.000%	56	5,140	+96.755%
2026-05-15	16.5900	16.5900	14.9300	15.0000	+0.200%	129	5,140	+122.333%
2026-05-14	16.7200	17.3800	14.4500	14.9700	-10.413%	146	5,088	+122.779%
2026-05-13	16.5000	16.7100	16.5000	16.7100	-6.018%	2	5,062	+99.581%
2026-05-12	16.8500	18.2600	16.8500	17.7800	+13.974%	174	5,062	+87.570%
2026-05-11	15.3300	15.7900	15.3300	15.6000	-0.447%	42	5,062	+113.782%
2026-05-08	16.6900	16.6900	15.4500	15.6700	-5.030%	64	5,086	+112.827%
2026-05-07	15.0000	16.5200	14.9000	16.5000	+0.917%	46	5,097	+102.121%
2026-05-06	17.2900	17.3000	16.3500	16.3500	-12.939%	57	5,079	+103.976%
2026-05-05	19.0000	19.0000	18.7800	18.7800	-2.340%	3	5,055	+77.583%
2026-05-04	20.8200	20.9400	18.6500	19.2300	-10.558%	472	5,053	+73.427%
2026-05-01	22.5100	22.5100	21.5000	21.5000	-18.406%	351	5,051	+55.116%
2026-04-30	26.9000	26.9000	26.3500	26.3500	-2.045%	10	5,051	+26.565%
2026-04-29	26.8400	26.9000	26.0500	26.9000	+9.975%	10	5,046	+23.978%
2026-04-28	25.9500	25.9500	23.8500	24.4600	+7.564%	24	5,041	+36.345%
2026-04-27	23.0000	23.3300	22.6500	22.7400	+4.648%	62	5,044	+46.658%
2026-04-24	19.7500	22.9500	19.7500	21.7300	+6.000%	1,016	5,043	+53.474%
2026-04-23	20.6300	21.6000	19.4000	20.5000	+19.534%	19	4,034	+62.683%
2026-04-22	16.5500	17.8000	16.5500	17.1500	-4.243%	69	4,028	+94.461%
2026-04-21	19.6800	20.1500	17.9100	17.9100	-11.028%	57	4,004	+86.209%
2026-04-20	20.4000	20.9000	20.1300	20.1300	-5.714%	52	4,004	+65.673%
2026-04-17	19.1800	21.3500	18.0000	21.3500	+5.903%	136	3,997	+56.206%
2026-04-16	21.0000	21.7000	19.8800	20.1600	-15.436%	240	3,997	+65.427%
2026-04-15	23.3800	23.9700	22.6500	23.8400	-11.867%	1,071	3,960	+39.891%
2026-04-14	26.4500	27.0500	26.4500	27.0500	-12.460%	16	3,270	+23.290%
2026-04-13	32.6000	32.6000	30.9000	30.9000	-23.929%	23	3,272	+7.929%
2026-04-10	40.6200	40.6200	40.6200	40.6200	+0.296%	1	3,267	-17.898%
2026-04-09	40.5000	40.5000	40.5000	40.5000	+17.391%	2	3,268	-17.654%
2026-04-08	34.8500	34.8500	34.5000	34.5000	-7.951%	5	3,266	-3.333%
2026-04-07	37.4800	37.4800	37.4800	37.4800	+5.548%	1	3,266	-11.019%
2026-04-06	33.9500	35.9500	33.9500	35.5100	-0.532%	4	3,265	-6.083%
2026-04-01	34.4000	35.7000	34.4000	35.7000	-1.299%	11	3,264	-6.583%
2026-03-31	36.1700	36.1700	36.1700	36.1700	-11.716%	1	3,271	-7.797%
2026-03-30	40.7500	40.9700	39.7500	40.9700	+4.676%	4	3,270	-18.599%
2026-03-27	39.1500	39.1500	39.1400	39.1400	+9.025%	8	3,269	-14.793%
2026-03-25	35.9000	35.9000	35.9000	35.9000	+12.012%	1	3,261	-7.103%
2026-03-23	31.0500	32.3500	31.0500	32.0500	+1.553%	8	3,261	+4.056%
2026-03-19	31.8000	31.8000	31.1000	31.5600	-2.018%	117	3,256	+5.672%
2026-03-18	32.2100	32.2100	32.2100	32.2100	+4.138%	1	3,139	+3.539%
2026-03-17	30.0500	30.9300	30.0500	30.9300	+0.585%	7	3,138	+7.824%
2026-03-13	30.7500	30.7500	30.7500	30.7500	+5.128%	2	3,131	+8.455%
2026-03-12	29.4500	29.4500	29.1000	29.2500	+1.211%	13	3,129	+14.017%
2026-03-11	28.7500	29.0100	25.3300	28.9000	-19.319%	22	3,128	+15.398%
2026-03-10	35.0500	35.8200	35.0500	35.8200	-3.241%	6	3,116	-6.896%
2026-03-09	38.5600	38.5600	36.9000	37.0200	+7.149%	63	3,110	-9.914%
2026-03-06	34.5000	34.5500	34.4500	34.5500	-3.492%	3	3,081	-3.473%
2026-03-05	34.5000	36.1800	34.4000	35.8000	+1.130%	50	3,079	-6.844%
2026-03-04	36.1500	36.3700	35.4000	35.4000	-7.451%	9	3,046	-5.791%
2026-03-03	38.2500	38.2500	38.2500	38.2500	+1.190%	20	3,044	-12.810%
2026-03-02	38.4500	38.4500	37.8000	37.8000	-6.203%	4	3,044	-11.772%
2026-02-27	40.7200	40.7200	40.0000	40.3000	+6.304%	9	3,044	-17.246%
2026-02-26	39.6000	39.6500	37.9000	37.9100	-0.237%	9	3,035	-12.028%
2026-02-25	36.8000	38.0000	36.8000	38.0000	-5.237%	27	3,009	-12.237%
2026-02-24	40.1000	40.1000	40.1000	40.1000	-7.582%	1	3,009	-16.833%
2026-02-23	40.9500	43.3900	40.9500	43.3900	+14.094%	3	3,009	-23.139%
2026-02-20	37.8000	38.1200	37.8000	38.0300	+9.597%	6	3,008	-12.306%
2026-02-19	34.7000	34.7000	34.7000	34.7000	+7.430%	1	3,009	-3.890%
2026-02-13	32.3000	32.3000	32.3000	32.3000	-5.968%	3	3,009	+3.251%
2026-02-12	35.3700	35.3700	34.3500	34.3500	+0.439%	3	3,009	-2.911%
2026-02-11	34.8500	35.2000	34.2000	34.2000	+6.476%	193	3,008	-2.485%
2026-02-10	33.2400	33.2700	32.1200	32.1200	-5.724%	9	2,848	+3.829%
2026-02-09	34.6700	34.6700	34.0700	34.0700	-19.835%	2	2,855	-2.113%
2026-02-06	41.9800	42.8500	41.9800	42.5000	-4.494%	47	2,857	-21.529%
2026-02-05	42.4500	44.7800	42.4500	44.5000	+10.012%	106	2,842	-25.056%
2026-02-04	38.0300	40.4500	37.8000	40.4500	+11.187%	12	2,740	-17.553%
2026-02-03	33.4100	36.5300	33.4100	36.3800	+28.642%	4	2,741	-8.329%
2026-02-02	28.2800	28.2800	28.2800	28.2800	-7.491%	1	2,739	+17.928%
2026-01-30	29.0000	30.6000	29.0000	30.5700	-1.228%	7	2,739	+9.094%
2026-01-29	29.1500	31.2900	27.8300	30.9500	+20.194%	39	2,737	+7.754%
2026-01-28	23.9600	25.7500	23.9600	25.7500	+7.292%	11	2,746	+29.515%
2026-01-27	24.5500	24.5500	24.0000	24.0000	+10.701%	10	2,736	+38.958%
2026-01-26	22.2500	22.2500	21.5000	21.6800	-10.228%	4	2,735	+53.828%
2026-01-23	26.0000	26.0000	23.5500	24.1500	+2.548%	4	2,735	+38.095%
2026-01-22	23.9500	23.9500	23.5500	23.5500	-8.187%	22	2,734	+41.614%
2026-01-21	23.8000	26.6500	23.8000	25.6500	+16.063%	92	2,725	+30.019%
2026-01-20	21.4200	22.1000	21.4200	22.1000	+11.055%	2	2,646	+50.905%
2026-01-16	20.8200	20.8200	19.7500	19.9000	+3.916%	559	2,095	+67.588%
2026-01-15	19.1500	19.1500	19.1500	19.1500	-1.542%	2	2,095	+74.151%
2026-01-14	18.2000	19.4500	18.2000	19.4500	+15.430%	2	2,095	+71.465%
2026-01-13	16.8500	16.8500	16.8500	16.8500	+4.334%	1	2,094	+97.923%
2026-01-12	17.6000	17.6000	16.1000	16.1500	-8.239%	4	2,094	+106.502%
2026-01-09	17.9900	17.9900	17.6000	17.6000	-12.000%	59	2,094	+89.489%
2026-01-08	20.7000	20.8100	19.6700	20.0000	+7.817%	7	2,051	+66.750%
2026-01-06	19.1500	19.1500	18.5500	18.5500	-2.625%	66	2,055	+79.784%
2026-01-05	19.0500	19.0500	19.0500	19.0500	+3.533%	1	1,995	+75.066%
2026-01-02	18.4500	18.4500	18.4000	18.4000	+3.371%	52	1,995	+81.250%
2025-12-31	18.0000	18.0000	17.8000	17.8000	+1.425%	2	1,992	+87.360%
2025-12-30	17.5500	17.5500	17.5500	17.5500	-2.554%	64	1,992	+90.028%
2025-12-29	18.8500	18.8500	18.0100	18.0100	+2.330%	11	1,942	+85.175%
2025-12-26	17.7500	17.7500	17.5500	17.6000	-4.087%	43	1,933	+89.489%
2025-12-23	18.6000	18.6500	18.3000	18.3500	+0.824%	127	1,928	+81.744%
2025-12-22	18.6500	18.9500	18.2000	18.2000	-6.186%	29	1,913	+83.242%
2025-12-19	19.5000	19.7000	19.4000	19.4000	-18.658%	26	1,916	+71.907%
2025-12-18	23.2000	23.9000	23.2000	23.8500	-0.084%	23	1,916	+39.832%
2025-12-17	22.1000	24.2000	22.1000	23.8700	+7.863%	38	1,903	+39.715%
2025-12-15	22.9500	23.2000	21.9000	22.1300	+5.532%	176	1,893	+50.700%
2025-12-12	19.9900	21.4000	19.9900	20.9700	+15.347%	10	1,767	+59.037%
2025-12-11	20.7000	20.7500	18.1200	18.1800	+34.667%	52	1,760	+83.443%
2025-12-10	14.0500	14.0500	13.5000	13.5000	-6.574%	3	1,725	+147.037%
2025-12-09	14.4000	14.4500	14.3900	14.4500	-1.365%	5	1,726	+130.796%
2025-12-08	15.1000	15.1000	14.6500	14.6500	-5.969%	2	1,731	+127.645%
2025-12-05	15.6200	15.6200	15.5800	15.5800	-9.576%	2	1,733	+114.056%
2025-12-04	17.2300	17.2300	17.2300	17.2300	-3.148%	4	1,733	+93.558%
2025-12-03	17.7800	17.7900	17.7800	17.7900	-10.152%	10	1,729	+87.465%
2025-11-28	19.7500	19.8000	19.7500	19.8000	+5.882%	2	1,729	+68.434%
2025-11-26	18.7100	18.7100	18.7000	18.7000	-13.825%	2	1,730	+78.342%
2025-11-25	23.3600	24.2500	21.7000	21.7000	+7.853%	4	1,730	+53.687%
2025-11-24	20.4500	20.4500	20.1200	20.1200	-3.130%	7	1,727	+65.755%
2025-11-21	20.4500	21.0700	20.4500	20.7700	+19.368%	425	1,727	+60.568%
2025-11-20	13.9300	17.4000	13.9300	17.4000	+15.232%	4	1,325	+91.667%
2025-11-17	15.0500	15.1000	15.0000	15.1000	+7.397%	8	1,325	+120.861%
2025-11-14	14.0600	14.0600	14.0600	14.0600	-13.210%	2	1,325	+137.198%
2025-11-13	14.5000	16.2000	14.5000	16.2000	+25.000%	511	1,323	+105.864%
2025-11-12	12.8500	13.1500	12.8400	12.9600	+8.452%	15	868	+157.330%
2025-11-11	12.8500	12.8500	11.9500	11.9500	+4.825%	3	867	+179.079%
2025-11-10	11.0500	11.4000	11.0000	11.4000	-6.939%	10	868	+192.544%
2025-11-07	11.9500	12.2500	11.9000	12.2500	+17.788%	54	876	+172.245%
2025-11-05	10.4000	10.4000	10.4000	10.4000	+2.463%	1	822	+220.673%
2025-11-04	10.2500	10.3000	10.1500	10.1500	+3.046%	48	821	+228.571%
2025-10-31	9.8500	9.8500	9.8500	9.8500	+12.571%	4	817	+238.579%
2025-10-29	9.0000	9.0000	8.7500	8.7500	+12.036%	3	817	+281.143%
2025-10-27	7.6500	7.8100	7.6500	7.8100	+1.429%	2	816	+327.017%
2025-10-24	7.7000	7.7000	7.7000	7.7000	-3.750%	2	816	+333.117%
2025-10-23	8.3000	8.3000	8.0000	8.0000	-8.046%	12	816	+316.875%
2025-10-22	8.7000	8.7000	8.7000	8.7000	-1.136%	1	828	+283.333%
2025-10-20	8.8000	8.8000	8.8000	8.8000	+7.975%	4	828	+278.977%
2025-10-17	8.0000	8.5000	8.0000	8.1500	+11.187%	17	824	+309.202%
2025-10-03	7.3300	7.3300	7.3300	7.3300	-7.799%	1	815	+354.980%
2025-09-29	8.4000	8.4000	7.9500	7.9500	-4.217%	6	814	+319.497%
2025-09-26	8.3000	8.3000	8.3000	8.3000	+2.343%	2	816	+301.807%
2025-09-25	7.7200	8.1100	7.7200	8.1100	+26.719%	2	814	+311.221%
2025-09-23	6.4000	6.4000	6.4000	6.4000	+8.475%	5	814	+421.094%
2025-09-22	5.1500	5.9000	5.1500	5.9000	-3.279%	70	809	+465.254%
2025-09-19	6.1000	6.1000	6.1000	6.1000	-7.576%	1	757	+446.721%
2025-09-17	5.8000	6.6000	5.8000	6.6000	+20.000%	19	757	+405.303%
2025-09-16	5.5000	5.5000	5.5000	5.5000	-6.780%	2	741	+506.364%
2025-09-12	6.0500	6.1000	5.9000	5.9000	+22.153%	5	739	+465.254%
2025-09-11	4.8300	4.8300	4.8300	4.8300	+15.000%	20	738	+590.476%
2025-09-10	4.2300	4.2300	3.9800	4.2000	-56.567%	5	718	+694.048%
2025-09-09	9.8500	9.8500	9.6700	9.6700	+0.311%	7	718	+244.881%
2025-09-08	9.6000	9.6400	9.6000	9.6400	-12.918%	4	725	+245.954%
2025-09-05	11.0700	11.0700	11.0700	11.0700	-6.186%	1	727	+201.265%
2025-09-04	12.0000	12.0000	11.7000	11.8000	-3.279%	215	726	+182.627%
2025-09-02	12.7000	12.7000	12.2000	12.2000	+4.721%	8	541	+173.361%
2025-08-29	11.9000	11.9000	11.6500	11.6500	+7.671%	3	537	+186.266%
2025-08-27	10.8200	10.8200	10.8200	10.8200	-2.435%	1	537	+208.226%
2025-08-26	10.9400	11.0900	10.9400	11.0900	+2.685%	2	538	+200.721%
2025-08-25	10.8000	10.8000	10.8000	10.8000	-6.494%	6	538	+208.796%
2025-08-21	11.5500	11.5500	11.5500	11.5500	-8.333%	100	537	+188.745%
2025-08-20	12.6000	12.6000	12.6000	12.6000	+12.500%	5	437	+164.683%
2025-08-19	10.9000	11.2000	10.9000	11.2000	+12.337%	2	433	+197.768%
2025-08-15	9.8400	9.9700	9.8400	9.9700	-1.870%	2	432	+234.504%
2025-08-14	10.2000	10.2000	10.1600	10.1600	+7.513%	173	432	+228.248%
2025-08-12	9.4500	9.4500	9.4500	9.4500	-5.970%	1	266	+252.910%
2025-08-07	9.4000	10.0500	9.4000	10.0500	+3.289%	41	266	+231.841%
2025-08-04	9.8000	10.0000	9.7300	9.7300	-10.323%	10	227	+242.754%
2025-08-01	10.4500	10.8500	10.4500	10.8500	+17.297%	111	221	+207.373%
2025-07-31	9.2500	9.2500	9.2500	9.2500	-3.141%	2	110	+260.541%
2025-07-30	9.4500	9.5500	9.4500	9.5500	+0.526%	8	110	+249.215%
2025-07-29	9.4400	9.5000	9.4400	9.5000	-1.042%	6	110	+251.053%
2025-07-28	10.0600	10.0600	9.6000	9.6000	-9.005%	54	109	+247.396%
2025-07-23	10.5500	10.5500	10.5500	10.5500	-5.381%	4	103	+216.114%
2025-07-22	11.2000	11.2000	11.1500	11.1500	+5.189%	2	99	+199.103%
2025-07-21	10.6000	10.6000	10.6000	10.6000	+1.049%	1	97	+214.623%
2025-07-18	10.3500	10.4900	10.3000	10.4900	-1.963%	9	98	+217.922%
2025-07-17	10.7000	10.7000	10.7000	10.7000	-1.109%	4	91	+211.682%
2025-07-16	10.8200	10.8200	10.8200	10.8200	-4.078%	3	91	+208.226%
2025-07-15	11.2800	11.2800	11.2800	11.2800	-1.913%	1	88	+195.656%
2025-07-11	11.5000	11.5000	11.5000	11.5000	+5.023%	1	89	+190.000%
2025-07-10	10.9500	10.9500	10.9500	10.9500	-4.783%	53	88	+204.566%
2025-07-07	11.5000	11.5000	11.5000	11.5000	+1.860%	1	39	+190.000%
2025-07-03	11.7000	11.7000	11.0000	11.2900	-21.324%	14	34	+195.394%
2025-06-27	14.4500	14.4500	14.3500	14.3500	-4.778%	29	34	+132.404%
2025-06-23	15.0700	15.0700	15.0700	15.0700	+3.931%	1	7	+121.301%
2025-06-20	14.6500	14.6500	14.5000	14.5000	-6.872%	14	8	+130.000%
2025-06-12	15.5700	15.5700	15.5700	15.5700	-40.115%	1	2	+114.194%
2025-06-02	26.3000	26.3000	26.0000	26.0000	0.000%	2	2	+28.269%