Dark

ORCL20260918P175
ORCL Sep 18 2026 175.00 Put (ORCL260918P00175000)
option OPRA

EOD

Jul 1, 2026

37.82+6.866%(+2.43)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.4500	37.8200	35.6500	37.8200	+6.866%	110	5,752	0.000%
2026-06-30	34.2700	36.0000	33.8000	35.3900	+6.532%	6	5,751	+6.866%
2026-06-29	30.2400	35.8000	30.2400	33.2200	+2.436%	17	5,749	+13.847%
2026-06-26	31.5800	32.6000	31.5800	32.4300	+3.610%	15	5,745	+16.620%
2026-06-25	30.8800	32.5500	30.7000	31.3000	+8.530%	215	5,736	+20.831%
2026-06-24	25.1300	29.3000	25.1300	28.8400	+21.945%	80	5,763	+31.137%
2026-06-23	22.7100	23.6500	19.8000	23.6500	+22.921%	173	5,769	+59.915%
2026-06-22	15.8000	19.3900	15.8000	19.2400	+24.935%	110	5,736	+96.570%
2026-06-18	16.9800	16.9800	15.0400	15.4000	-1.597%	153	5,721	+145.584%
2026-06-17	15.2100	15.6500	14.0000	15.6500	+7.339%	55	5,721	+141.661%
2026-06-16	14.2000	14.6900	13.9000	14.5800	+4.516%	251	5,721	+159.396%
2026-06-15	15.8600	15.8600	13.0500	13.9500	-18.373%	602	5,821	+171.111%
2026-06-12	17.8700	18.8000	17.0000	17.0900	-5.214%	141	5,821	+121.299%
2026-06-11	19.3100	21.1000	18.0300	18.0300	+23.493%	510	5,821	+109.762%
2026-06-10	14.2000	14.6000	12.3000	14.6000	+8.712%	283	5,549	+159.041%
2026-06-09	11.0800	13.7500	10.9500	13.4300	+14.298%	445	5,534	+181.608%
2026-06-08	11.8500	12.5000	11.7500	11.7500	-1.674%	7	5,249	+221.872%
2026-06-05	9.7500	11.9500	9.6000	11.9500	+57.860%	140	5,249	+216.485%
2026-06-04	8.5400	8.5400	7.4000	7.5700	-11.150%	56	5,202	+399.604%
2026-06-03	8.7300	9.0800	8.5200	8.5200	+12.105%	29	5,203	+343.897%
2026-06-02	7.8200	8.8000	7.4700	7.6000	0.000%	34	5,196	+397.632%
2026-06-01	10.0000	10.0600	7.6000	7.6000	-27.481%	106	5,187	+397.632%
2026-05-29	11.9700	11.9700	10.3000	10.4800	-24.058%	131	5,168	+260.878%
2026-05-28	15.3000	15.3000	13.5700	13.8000	-18.101%	277	5,145	+174.058%
2026-05-27	17.0500	17.6500	16.6600	16.8500	-0.882%	144	5,222	+124.451%
2026-05-26	17.2300	17.5000	15.9000	17.0000	-0.410%	513	5,203	+122.471%
2026-05-22	17.1500	17.3000	16.9000	17.0700	-5.691%	93	4,898	+121.558%
2026-05-21	17.8000	18.2000	17.5500	18.1000	-9.182%	19	4,898	+108.950%
2026-05-20	22.6000	22.6000	19.8000	19.9300	-5.768%	44	4,898	+89.764%
2026-05-19	20.5000	21.1500	20.4000	21.1500	+4.393%	21	4,865	+78.818%
2026-05-18	19.5000	20.2600	19.3000	20.2600	+17.928%	47	4,865	+86.673%
2026-05-15	18.8600	18.8600	17.1400	17.1800	+0.644%	41	4,865	+120.140%
2026-05-14	19.0000	19.9000	16.3700	17.0700	-6.874%	58	4,871	+121.558%
2026-05-13	18.2000	18.3300	18.2000	18.3300	-7.982%	2	4,859	+106.328%
2026-05-12	19.3500	20.7700	19.3500	19.9200	+12.861%	874	4,859	+89.859%
2026-05-11	18.2000	18.2000	17.1800	17.6500	-1.452%	44	4,859	+114.278%
2026-05-08	18.8000	18.8000	17.5800	17.9100	-2.927%	49	4,692	+111.167%
2026-05-07	17.3500	18.7000	16.9300	18.4500	-1.862%	64	4,691	+104.986%
2026-05-06	19.3500	19.5500	18.8000	18.8000	-12.761%	41	4,671	+101.170%
2026-05-04	23.0500	23.0500	21.2000	21.5500	-11.317%	8	4,649	+75.499%
2026-05-01	24.7000	24.7000	24.3000	24.3000	-17.739%	165	4,493	+55.638%
2026-04-29	29.4500	29.5400	29.3000	29.5400	+8.007%	29	4,493	+28.030%
2026-04-28	27.6500	28.0500	27.3500	27.3500	+6.420%	4	4,488	+38.282%
2026-04-27	26.2500	26.2500	25.7000	25.7000	+4.770%	7	4,488	+47.160%
2026-04-24	22.9000	25.2500	22.9000	24.5300	+5.961%	22	4,483	+54.179%
2026-04-23	23.3800	23.6500	21.4900	23.1500	+18.718%	35	4,470	+63.369%
2026-04-22	18.8700	19.5000	18.8700	19.5000	-6.699%	7	4,459	+93.949%
2026-04-21	20.4500	21.0000	20.0000	20.9000	-9.719%	27	4,445	+80.957%
2026-04-20	23.4200	23.5500	23.1400	23.1500	-1.279%	23	4,445	+63.369%
2026-04-17	20.8000	23.9000	20.8000	23.4500	+3.991%	88	4,436	+61.279%
2026-04-16	23.0000	24.2500	22.2800	22.5500	-12.597%	779	4,413	+67.716%
2026-04-15	26.1900	26.5700	25.8000	25.8000	-14.143%	12	4,032	+46.589%
2026-04-14	27.7500	30.0500	27.7500	30.0500	-11.068%	15	4,032	+25.857%
2026-04-13	35.2000	36.2000	33.7900	33.7900	-24.694%	18	4,037	+11.927%
2026-04-10	44.8700	44.8700	44.8700	44.8700	+2.960%	1	4,029	-15.712%
2026-04-09	43.5800	43.5800	43.5800	43.5800	+13.254%	1	4,030	-13.217%
2026-04-08	39.2000	39.2500	38.4800	38.4800	-2.755%	41	4,029	-1.715%
2026-04-06	39.5700	39.5700	39.5700	39.5700	+2.913%	1	4,038	-4.423%
2026-04-01	38.4500	38.4500	38.4500	38.4500	-9.102%	2	4,037	-1.638%
2026-03-31	42.3000	42.3000	42.3000	42.3000	-3.336%	1	4,035	-10.591%
2026-03-30	44.1000	44.1000	43.7600	43.7600	+9.950%	2	4,035	-13.574%
2026-03-26	39.8500	39.8500	39.8000	39.8000	+3.377%	5	4,035	-4.975%
2026-03-24	38.5000	38.5000	38.5000	38.5000	+11.497%	10	4,030	-1.766%
2026-03-19	34.5500	34.5700	34.5300	34.5300	-3.277%	8	4,040	+9.528%
2026-03-18	34.7800	35.7000	34.7800	35.7000	+8.346%	12	4,036	+5.938%
2026-03-17	32.9500	32.9500	32.9500	32.9500	-4.631%	5	4,024	+14.780%
2026-03-16	34.4600	34.5500	33.7000	34.5500	+6.471%	29	4,020	+9.465%
2026-03-13	32.4500	32.4500	32.4500	32.4500	+0.620%	1	4,016	+16.549%
2026-03-12	32.3500	32.3500	32.2500	32.2500	+0.781%	10	4,016	+17.271%
2026-03-11	31.5700	32.0000	28.4000	32.0000	-22.518%	35	4,011	+18.188%
2026-03-09	40.6500	41.6500	40.2500	41.3000	+14.690%	56	4,006	-8.426%
2026-03-06	36.8500	36.8500	36.0100	36.0100	-11.305%	6	4,048	+5.026%
2026-03-05	36.5000	40.6000	36.5000	40.6000	+4.639%	6	4,046	-6.847%
2026-03-04	39.3900	39.3900	38.8000	38.8000	-6.686%	49	4,046	-2.526%
2026-03-02	41.5800	41.5800	41.5800	41.5800	-5.285%	1	4,037	-9.043%
2026-02-27	43.9000	43.9000	43.9000	43.9000	+6.295%	2	4,036	-13.850%
2026-02-26	41.2500	41.3000	41.2500	41.3000	-4.817%	6	4,038	-8.426%
2026-02-24	43.6500	43.6500	43.3900	43.3900	-8.228%	11	4,038	-12.837%
2026-02-23	46.1000	47.2800	46.1000	47.2800	+13.873%	12	4,037	-20.008%
2026-02-20	40.5500	41.5200	40.5500	41.5200	+13.660%	2	4,045	-8.911%
2026-02-19	36.4000	36.5300	36.4000	36.5300	-6.740%	7	4,043	+3.531%
2026-02-17	39.1700	39.1700	39.1700	39.1700	+10.494%	2	4,041	-3.447%
2026-02-13	35.4500	35.4500	35.4500	35.4500	-5.843%	3	4,043	+6.685%
2026-02-12	37.6500	37.6500	37.6500	37.6500	0.000%	5	4,043	+0.452%
2026-02-11	38.1000	38.1000	37.6500	37.6500	+3.349%	2	4,043	+0.452%
2026-02-10	36.4300	36.4300	36.4300	36.4300	-7.066%	2	4,042	+3.816%
2026-02-09	42.3800	42.3800	37.9200	39.2000	-15.608%	5	4,042	-3.520%
2026-02-06	48.1000	48.1000	46.0000	46.4500	-1.002%	283	4,043	-18.579%
2026-02-05	45.0000	46.9200	45.0000	46.9200	+10.922%	7	4,045	-19.395%
2026-02-04	43.3000	44.0700	42.3000	42.3000	+12.410%	24	4,048	-10.591%
2026-02-03	37.7700	37.8100	37.6300	37.6300	+10.029%	12	4,064	+0.505%
2026-02-02	32.1500	34.2000	32.1000	34.2000	+3.605%	17	4,058	+10.585%
2026-01-30	33.0100	33.0100	33.0100	33.0100	-0.871%	2	4,054	+14.571%
2026-01-29	31.0000	34.4500	31.0000	33.3000	+16.230%	61	4,052	+13.574%
2026-01-28	26.5200	28.6500	26.5200	28.6500	+3.058%	1,005	4,021	+32.007%
2026-01-27	26.9000	28.3000	26.9000	27.8000	+15.114%	75	3,024	+36.043%
2026-01-26	25.3000	25.3000	23.9000	24.1500	-10.390%	8	2,950	+56.605%
2026-01-23	28.4000	28.4000	26.9500	26.9500	+2.667%	3	2,945	+40.334%
2026-01-22	26.5700	26.7500	26.1500	26.2500	-6.250%	229	2,942	+44.076%
2026-01-21	27.2300	29.6000	27.2300	28.0000	+9.804%	194	2,749	+35.071%
2026-01-20	25.0000	25.5000	25.0000	25.5000	+15.909%	54	2,652	+48.314%
2026-01-14	21.6500	22.0000	21.6500	22.0000	+11.111%	3	2,619	+71.909%
2026-01-09	19.5500	19.8000	19.5500	19.8000	-12.583%	51	2,620	+91.010%
2026-01-08	22.2000	22.6500	22.2000	22.6500	+7.857%	26	2,569	+66.976%
2026-01-07	21.0000	21.0000	21.0000	21.0000	+1.843%	150	2,543	+80.095%
2026-01-06	20.9500	21.0000	20.6200	20.6200	+1.827%	293	2,415	+83.414%
2026-01-02	20.2500	20.2500	20.2500	20.2500	+1.250%	1	2,221	+86.765%
2025-12-31	19.8500	20.0000	19.8500	20.0000	+2.302%	19	2,202	+89.100%
2025-12-30	19.4500	19.5500	19.4500	19.5500	-5.097%	37	2,202	+93.453%
2025-12-29	20.1000	20.6000	20.1000	20.6000	+5.913%	7	2,166	+83.592%
2025-12-26	19.4500	19.4500	19.4500	19.4500	-2.847%	13	2,162	+94.447%
2025-12-24	20.0200	20.0200	20.0200	20.0200	-2.198%	1	2,158	+88.911%
2025-12-23	20.8500	20.8500	20.4700	20.4700	+2.607%	20	2,158	+84.758%
2025-12-22	20.7700	21.0500	19.9500	19.9500	-7.382%	240	2,158	+89.574%
2025-12-19	22.4700	22.4700	21.5200	21.5400	-16.834%	58	1,934	+75.580%
2025-12-18	25.9000	25.9000	25.9000	25.9000	-2.264%	4	1,934	+46.023%
2025-12-17	26.0100	26.8400	26.0100	26.5000	+16.432%	625	1,930	+42.717%
2025-12-16	22.7600	22.7600	22.7600	22.7600	-10.920%	1	1,625	+66.169%
2025-12-15	26.0000	26.0000	25.5500	25.5500	+17.742%	7	1,625	+48.023%
2025-12-12	21.7000	21.7000	21.7000	21.7000	+8.068%	1	1,627	+74.286%
2025-12-11	23.3800	23.3800	20.0800	20.0800	+30.900%	117	1,627	+88.347%
2025-12-10	15.3400	15.3400	15.3400	15.3400	-4.720%	1	1,528	+146.545%
2025-12-09	16.1000	16.1000	16.1000	16.1000	-3.012%	20	1,527	+134.907%
2025-12-08	16.6000	16.6000	16.6000	16.6000	-4.871%	1	1,528	+127.831%
2025-12-05	17.4300	17.4700	17.4300	17.4500	-13.400%	14	1,528	+116.734%
2025-12-03	20.1500	20.1500	20.1500	20.1500	0.000%	5	1,520	+87.692%
2025-12-02	20.1000	20.5000	20.1000	20.1500	-9.641%	55	1,515	+87.692%
2025-11-28	22.3000	22.3000	22.2000	22.3000	+8.780%	31	1,543	+69.596%
2025-11-26	20.9500	20.9500	20.5000	20.5000	-12.281%	45	1,501	+84.488%
2025-11-25	24.8500	24.8500	23.3700	23.3700	+4.284%	3	1,501	+61.831%
2025-11-24	22.6100	22.6100	22.2200	22.4100	-11.423%	153	1,502	+68.764%
2025-11-21	21.8500	25.3000	21.8500	25.3000	+34.289%	43	1,504	+49.486%
2025-11-20	18.1200	18.9000	18.1200	18.8400	+14.182%	8	1,504	+100.743%
2025-11-19	16.5000	16.5000	16.5000	16.5000	-1.198%	10	1,504	+129.212%
2025-11-18	17.8000	17.8000	16.7000	16.7000	-4.298%	36	1,504	+126.467%
2025-11-17	17.0700	17.8500	16.7000	17.4500	+15.030%	411	1,482	+116.734%
2025-11-14	16.7500	16.7500	15.1700	15.1700	-13.807%	37	1,373	+149.308%
2025-11-13	15.5000	17.6000	15.5000	17.6000	+19.809%	22	1,336	+114.886%
2025-11-12	14.8000	14.8500	14.6900	14.6900	+8.815%	77	1,355	+157.454%
2025-11-11	13.9500	14.1000	13.5000	13.5000	+0.746%	1,009	1,280	+180.148%
2025-11-10	13.1000	13.4000	13.1000	13.4000	-1.687%	3	285	+182.239%
2025-11-07	13.7000	13.7000	13.6300	13.6300	+11.721%	2	284	+177.476%
2025-11-06	12.7000	12.8000	12.2000	12.2000	+4.721%	21	286	+210.000%
2025-11-05	11.6500	11.6500	11.6500	11.6500	-2.917%	1	267	+224.635%
2025-11-04	11.6000	12.0000	11.5000	12.0000	+6.667%	37	266	+215.167%
2025-11-03	11.2500	11.2500	11.2500	11.2500	+2.459%	3	249	+236.178%
2025-10-30	10.9200	10.9800	10.9200	10.9800	+11.472%	2	249	+244.444%
2025-10-29	9.8500	9.8500	9.8500	9.8500	+15.882%	1	249	+283.959%
2025-10-28	8.7200	8.7200	8.5000	8.5000	-2.411%	2	249	+344.941%
2025-10-27	8.8000	8.8000	8.6700	8.7100	-12.462%	4	251	+334.214%
2025-10-21	9.9500	9.9500	9.9500	9.9500	+1.015%	1	251	+280.101%
2025-10-20	9.6200	9.9000	9.4500	9.8500	+4.787%	5	250	+283.959%
2025-10-17	9.4000	9.4000	9.4000	9.4000	+34.286%	1	250	+302.340%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-12.500%	2	249	+440.286%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+5.960%	1	251	+372.750%
2025-10-13	7.6500	7.6500	7.5000	7.5500	-9.036%	5	250	+400.927%
2025-10-08	8.2500	8.3000	8.2500	8.3000	-13.542%	5	251	+355.663%
2025-10-07	9.8500	10.0000	9.6000	9.6000	+22.293%	10	255	+293.958%
2025-10-06	7.9500	7.9500	7.8500	7.8500	-2.484%	4	255	+381.783%
2025-10-03	8.0700	8.0700	8.0500	8.0500	-8.523%	11	253	+369.814%
2025-10-01	8.8000	8.8000	8.8000	8.8000	-2.762%	1	242	+329.773%
2025-09-26	9.0500	9.0500	9.0500	9.0500	+1.685%	2	241	+317.901%
2025-09-25	8.8000	8.9000	8.8000	8.9000	+11.950%	52	241	+324.944%
2025-09-24	7.9500	7.9500	7.9500	7.9500	+8.163%	4	229	+375.723%
2025-09-23	7.1500	7.3500	7.1500	7.3500	+25.641%	6	233	+414.558%
2025-09-22	5.8000	6.0500	5.8000	5.8500	-11.364%	4	229	+546.496%
2025-09-19	7.1500	7.1500	6.6000	6.6000	-2.222%	2	229	+473.030%
2025-09-18	7.1500	7.1500	6.7500	6.7500	-5.594%	9	229	+460.296%
2025-09-17	6.7000	7.1500	6.7000	7.1500	+10.853%	8	230	+428.951%
2025-09-16	6.5000	6.5000	6.4500	6.4500	+2.707%	7	237	+486.357%
2025-09-15	6.2800	6.2800	6.2800	6.2800	+4.667%	2	241	+502.229%
2025-09-11	4.7300	6.0000	4.6200	6.0000	+39.535%	4	241	+530.333%
2025-09-10	4.5000	4.9900	4.2000	4.3000	-59.434%	99	241	+779.535%
2025-09-09	10.8200	11.1500	10.6000	10.6000	-0.935%	15	235	+256.792%
2025-09-08	10.7500	10.8500	10.6500	10.7000	-21.033%	26	228	+253.458%
2025-09-04	13.5000	13.5500	13.4000	13.5500	+12.917%	28	243	+179.114%
2025-08-19	12.0000	12.0000	12.0000	12.0000	+4.348%	3	270	+215.167%
2025-08-14	11.3500	11.5000	11.3500	11.5000	+0.524%	60	267	+228.870%
2025-08-13	11.3200	11.4400	11.3200	11.4400	+7.418%	2	218	+230.594%
2025-08-12	10.6500	10.6500	10.5500	10.6500	+2.404%	7	216	+255.117%
2025-08-11	10.4000	10.4000	10.4000	10.4000	-8.772%	63	209	+263.654%
2025-08-08	11.3500	11.4000	11.3500	11.4000	-4.603%	22	149	+231.754%
2025-08-07	11.9500	11.9500	11.9500	11.9500	+12.842%	14	127	+216.485%
2025-08-05	10.7000	10.7000	10.5900	10.5900	-2.396%	3	127	+257.129%
2025-08-04	10.8500	10.8500	10.8500	10.8500	-8.824%	6	127	+248.571%
2025-08-01	11.6500	11.9000	11.6500	11.9000	+22.680%	12	125	+217.815%
2025-07-31	9.7500	9.7500	9.5500	9.7000	-10.599%	11	113	+289.897%
2025-07-30	10.5000	10.8500	10.4500	10.8500	+1.878%	11	112	+248.571%
2025-07-29	10.0500	10.7000	10.0000	10.6500	-2.294%	79	107	+255.117%
2025-07-28	10.9000	10.9000	10.9000	10.9000	-11.741%	1	63	+246.972%
2025-07-22	12.5000	12.5000	12.3500	12.3500	+8.333%	7	62	+206.235%
2025-07-21	11.6000	11.6000	11.4000	11.4000	-0.870%	11	55	+231.754%
2025-07-18	11.5500	11.6000	11.5000	11.5000	-0.862%	8	44	+228.870%
2025-07-17	11.2000	11.6000	11.1500	11.6000	-10.078%	13	38	+226.034%
2025-07-09	12.9000	12.9000	12.9000	12.9000	-11.340%	4	29	+193.178%
2025-07-01	14.5000	14.5500	14.5000	14.5500	+0.553%	2	33	+159.931%
2025-06-30	14.4700	14.4700	14.4700	14.4700	-9.563%	4	33	+161.368%
2025-06-27	16.0500	16.0500	16.0000	16.0000	+9.739%	28	29	+136.375%
2025-06-24	14.5800	14.5800	14.5800	14.5800	-43.598%	1	2	+159.396%
2025-06-06	25.8500	25.8500	25.8500	25.8500	-6.578%	2	1	+46.306%
2025-06-04	27.3800	27.6700	27.3800	27.6700	0.000%	2	0	+36.682%