Dark

ORCL20260918P180
ORCL Sep 18 2026 180.00 Put (ORCL260918P00180000)
option OPRA

EOD

Jul 1, 2026

40.55+3.259%(+1.28)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.5900	40.5900	39.2000	40.5500	+3.259%	215	9,548	0.000%
2026-06-30	37.7800	40.2000	37.7800	39.2700	+2.559%	17	9,341	+3.259%
2026-06-29	34.2700	38.8500	34.2700	38.2900	+2.654%	29	9,332	+5.902%
2026-06-26	35.6000	37.3000	34.3000	37.3000	+7.030%	53	9,332	+8.713%
2026-06-25	34.0600	36.1300	34.0600	34.8500	+6.380%	85	9,314	+16.356%
2026-06-24	28.3000	32.7600	28.3000	32.7600	+21.784%	22	9,305	+23.779%
2026-06-23	23.8000	26.9000	22.5400	26.9000	+24.422%	135	9,320	+50.743%
2026-06-22	19.0500	22.4500	18.5500	21.6200	+20.446%	221	9,313	+87.558%
2026-06-18	19.0800	20.0400	17.0500	17.9500	-6.021%	34	9,321	+125.905%
2026-06-17	16.8000	19.1000	16.6700	19.1000	+15.758%	59	9,321	+112.304%
2026-06-16	15.9400	17.0300	15.9400	16.5000	+3.125%	47	9,321	+145.758%
2026-06-15	17.0000	17.5000	15.3500	16.0000	-19.880%	337	9,307	+153.438%
2026-06-12	20.3500	21.3500	19.9000	19.9700	-0.647%	148	9,307	+103.055%
2026-06-11	22.8000	24.9000	19.7000	20.1000	+21.157%	226	9,307	+101.741%
2026-06-10	16.1500	16.5900	14.3900	16.5900	+3.947%	202	9,307	+144.424%
2026-06-09	13.2000	17.5500	13.2000	15.9600	+16.242%	103	9,225	+154.073%
2026-06-08	13.5500	14.1000	13.1700	13.7300	+0.586%	197	9,212	+195.339%
2026-06-05	11.1800	13.6500	11.0500	13.6500	+62.694%	50	9,058	+197.070%
2026-06-04	9.8000	11.0000	8.3000	8.3900	-16.100%	140	9,033	+383.313%
2026-06-03	10.0000	10.5000	9.7000	10.0000	+14.286%	91	9,063	+305.500%
2026-06-02	8.4600	10.0500	8.4600	8.7500	+1.508%	97	9,058	+363.429%
2026-06-01	11.3400	11.3400	8.4500	8.6200	-27.866%	105	9,035	+370.418%
2026-05-29	13.4700	13.4900	11.6500	11.9500	-22.654%	141	9,014	+239.331%
2026-05-28	17.5000	17.5000	15.4100	15.4500	-21.133%	149	8,961	+162.460%
2026-05-27	19.3000	20.6500	19.2500	19.5900	-0.558%	143	8,946	+106.993%
2026-05-26	18.8800	19.7000	18.2500	19.7000	+3.684%	46	8,875	+105.838%
2026-05-22	19.4700	19.4700	19.0000	19.0000	-7.317%	11	8,874	+113.421%
2026-05-21	20.5800	20.7000	19.6000	20.5000	-8.318%	118	8,880	+97.805%
2026-05-20	24.2200	24.2200	22.2300	22.3600	-3.828%	81	8,880	+81.351%
2026-05-19	22.4800	23.2800	22.4800	23.2500	+2.740%	15	8,813	+74.409%
2026-05-18	22.5000	22.8500	22.0000	22.6300	+13.150%	39	8,813	+79.187%
2026-05-15	20.8400	20.8400	19.3000	20.0000	+3.359%	224	8,813	+102.750%
2026-05-14	21.5800	21.5800	18.4500	19.3500	-6.657%	34	8,995	+109.561%
2026-05-13	20.7400	20.7500	20.4500	20.7300	-8.638%	15	8,984	+95.610%
2026-05-12	22.7000	23.1200	22.6000	22.6900	+12.438%	149	8,984	+78.713%
2026-05-11	20.2400	21.0000	19.8500	20.1800	+1.458%	22	8,984	+100.942%
2026-05-08	19.7500	20.1600	19.6800	19.8900	-3.306%	22	8,994	+103.871%
2026-05-07	19.5700	20.8800	19.0000	20.5700	+0.636%	32	9,015	+97.132%
2026-05-06	23.4000	23.4000	20.2500	20.4400	-11.515%	40	9,015	+98.386%
2026-05-05	23.2700	23.2700	23.1000	23.1000	-4.742%	1,008	9,006	+75.541%
2026-05-04	26.3300	26.3500	23.8900	24.2500	-11.978%	66	8,008	+67.216%
2026-05-01	29.2000	29.6600	27.5500	27.5500	-16.185%	25	7,992	+47.187%
2026-04-30	32.8700	32.8700	32.8700	32.8700	+1.294%	5	7,992	+23.365%
2026-04-29	32.5500	32.6000	32.4500	32.4500	+14.462%	21	7,992	+24.961%
2026-04-27	27.1200	29.1500	27.1200	28.3500	+2.162%	16	7,992	+43.034%
2026-04-24	27.7500	27.7500	27.7500	27.7500	+8.611%	2	7,990	+46.126%
2026-04-23	26.0000	26.0000	23.9000	25.5500	+17.041%	305	7,990	+58.708%
2026-04-22	22.4500	22.4500	21.1400	21.8300	-4.464%	37	7,758	+85.754%
2026-04-21	22.4200	23.1000	22.4200	22.8500	-9.791%	2,058	5,728	+77.462%
2026-04-20	25.8000	26.5900	25.3300	25.3300	-4.953%	32	5,728	+60.087%
2026-04-17	24.0800	26.7000	23.8000	26.6500	+5.628%	49	5,712	+52.158%
2026-04-16	27.8500	27.8500	25.0000	25.2300	-14.417%	411	5,699	+60.721%
2026-04-15	29.4800	29.4800	29.4800	29.4800	-1.733%	1	5,378	+37.551%
2026-04-14	31.4800	31.4800	30.0000	30.0000	-18.367%	4	5,377	+35.167%
2026-04-13	39.0800	39.0800	36.7500	36.7500	-21.658%	14	5,376	+10.340%
2026-04-10	48.8000	48.8000	46.9100	46.9100	+0.557%	2	5,374	-13.558%
2026-04-09	46.6300	46.6500	46.6300	46.6500	+7.143%	9	5,375	-13.076%
2026-04-02	43.5300	43.5400	43.5000	43.5400	+2.810%	3	5,374	-6.867%
2026-03-31	42.3500	42.3500	42.3500	42.3500	-10.123%	1	5,374	-4.250%
2026-03-30	47.1200	47.1200	47.1200	47.1200	-1.526%	1	5,373	-13.943%
2026-03-27	47.8500	47.8500	47.8500	47.8500	+10.051%	1	5,372	-15.256%
2026-03-25	43.4800	43.4800	43.4800	43.4800	+6.962%	20	5,372	-6.739%
2026-03-20	39.3400	40.6500	39.3400	40.6500	+8.632%	3	5,368	-0.246%
2026-03-19	37.9500	38.2000	37.4200	37.4200	-4.638%	12	5,368	+8.365%
2026-03-18	39.2400	39.2400	39.2400	39.2400	+9.212%	3	5,359	+3.338%
2026-03-12	33.9000	35.9300	33.3100	35.9300	+2.452%	30	5,359	+12.858%
2026-03-11	33.2700	35.0700	31.0000	35.0700	-18.819%	26	5,349	+15.626%
2026-03-10	43.2000	43.2000	42.0500	43.2000	-3.872%	122	5,337	-6.134%
2026-03-09	45.9500	45.9500	43.7500	44.9400	+13.772%	109	5,457	-9.769%
2026-03-06	39.5000	39.5000	39.5000	39.5000	-1.619%	1	5,500	+2.658%
2026-03-05	40.2800	40.2800	40.1500	40.1500	-11.874%	3	5,500	+0.996%
2026-03-02	48.1000	48.1000	45.5400	45.5600	-5.965%	11	5,499	-10.996%
2026-02-27	48.0700	48.7600	48.0700	48.4500	+7.667%	4	5,490	-16.305%
2026-02-25	45.0200	45.0200	45.0000	45.0000	-4.296%	5	5,485	-9.889%
2026-02-24	51.2600	51.2600	47.0200	47.0200	-6.241%	6	5,485	-13.760%
2026-02-23	48.7100	51.2800	48.7100	50.1500	+10.536%	7	5,485	-19.143%
2026-02-20	44.7800	45.3700	44.7800	45.3700	+15.299%	54	5,484	-10.624%
2026-02-19	39.5000	39.5000	39.3500	39.3500	-3.554%	11	5,435	+3.050%
2026-02-18	40.6800	40.8000	40.6800	40.8000	-4.068%	26	5,435	-0.613%
2026-02-17	40.4000	42.5300	40.4000	42.5300	+9.897%	2	5,410	-4.656%
2026-02-13	38.7000	38.7000	38.7000	38.7000	-4.680%	1	5,410	+4.780%
2026-02-12	41.2100	41.2100	40.6000	40.6000	+6.005%	16	5,410	-0.123%
2026-02-10	39.7500	39.7500	37.9500	38.3000	-4.963%	3	5,400	+5.875%
2026-02-09	42.4100	42.4200	40.3000	40.3000	-19.157%	22	5,402	+0.620%
2026-02-06	50.1200	50.2500	49.4500	49.8500	-6.490%	248	5,380	-18.656%
2026-02-05	50.0700	53.3100	50.0700	53.3100	+12.921%	9	5,378	-23.935%
2026-02-04	45.3500	47.7500	45.3500	47.2100	+9.536%	4	5,381	-14.107%
2026-02-03	40.8000	43.2000	40.8000	43.1000	+14.780%	63	5,381	-5.916%
2026-02-02	34.9500	37.5500	34.9500	37.5500	+5.478%	2	5,366	+7.989%
2026-01-30	34.9000	35.6000	34.6900	35.6000	-2.063%	13	5,368	+13.904%
2026-01-29	34.4800	37.6000	34.4800	36.3500	+17.943%	183	5,376	+11.554%
2026-01-28	31.2500	31.2500	30.8200	30.8200	+0.260%	3	5,241	+31.570%
2026-01-27	30.1500	30.7400	30.1400	30.7400	+15.347%	12	5,243	+31.913%
2026-01-26	29.8200	29.8200	26.6500	26.6500	-6.327%	4	5,231	+52.158%
2026-01-23	31.4700	31.4700	28.4500	28.4500	-1.727%	252	5,231	+42.531%
2026-01-22	29.1000	29.1000	28.8500	28.9500	-5.700%	239	4,987	+40.069%
2026-01-21	32.0500	32.7000	30.7000	30.7000	+7.871%	11	4,778	+32.085%
2026-01-20	26.9900	28.4600	26.9500	28.4600	+14.758%	6	4,770	+42.481%
2026-01-16	25.6000	25.6000	24.8000	24.8000	+0.405%	2	4,765	+63.508%
2026-01-15	23.8000	24.7000	23.6000	24.7000	+2.703%	128	4,765	+64.170%
2026-01-14	23.2500	24.0500	23.2500	24.0500	+16.127%	6	4,888	+68.607%
2026-01-13	19.8900	20.7100	19.8900	20.7100	+5.127%	2	4,882	+95.799%
2026-01-12	20.1000	20.1800	19.7000	19.7000	-7.944%	3	4,882	+105.838%
2026-01-09	21.4500	21.4500	21.4000	21.4000	-7.559%	2	4,882	+89.486%
2026-01-07	22.6500	23.1500	22.6500	23.1500	-2.321%	2	4,884	+75.162%
2026-01-06	23.7000	23.7000	23.7000	23.7000	+0.424%	1	4,884	+71.097%
2026-01-05	23.6000	23.6000	23.6000	23.6000	+6.787%	2	4,885	+71.822%
2026-01-02	21.8500	22.1000	21.8500	22.1000	-0.226%	181	4,885	+83.484%
2025-12-31	21.8500	22.1500	21.8500	22.1500	+1.839%	3	4,705	+83.070%
2025-12-30	21.7500	21.7500	21.7500	21.7500	-3.633%	36	4,705	+86.437%
2025-12-29	22.5700	22.5700	22.5700	22.5700	+2.684%	1	4,669	+79.663%
2025-12-26	21.9500	21.9800	21.5000	21.9800	-1.523%	46	4,669	+84.486%
2025-12-24	22.2200	22.3200	22.2200	22.3200	-3.167%	2	4,665	+81.676%
2025-12-23	23.0500	23.1000	23.0500	23.0500	+1.319%	26	4,665	+75.922%
2025-12-22	22.7500	22.7500	22.7500	22.7500	-5.010%	2	4,665	+78.242%
2025-12-19	24.2000	24.2000	23.5600	23.9500	-17.271%	109	4,665	+69.311%
2025-12-18	27.9000	28.9500	27.9000	28.9500	-2.918%	2	4,636	+40.069%
2025-12-17	28.0000	29.8200	27.9600	29.8200	+16.712%	19	4,635	+35.983%
2025-12-16	26.2000	26.2000	25.5500	25.5500	-4.307%	402	4,620	+58.708%
2025-12-15	28.1100	28.1100	26.7000	26.7000	+3.609%	183	4,221	+51.873%
2025-12-12	23.5000	26.9000	23.5000	25.7700	+14.229%	57	4,045	+57.354%
2025-12-11	26.1500	26.1500	22.4500	22.5600	+32.706%	325	4,040	+79.743%
2025-12-10	17.8000	17.8000	17.0000	17.0000	-3.134%	2	3,726	+138.529%
2025-12-09	18.1000	18.1000	17.5500	17.5500	-4.620%	50	3,725	+131.054%
2025-12-08	18.4000	18.5600	18.4000	18.4000	-3.766%	9	3,753	+120.380%
2025-12-05	19.1600	19.1600	19.1200	19.1200	-12.694%	2	3,748	+112.082%
2025-12-03	21.7000	21.9000	21.7000	21.9000	-0.228%	20	3,749	+85.160%
2025-12-02	21.9500	21.9500	21.9500	21.9500	-8.542%	1	3,749	+84.738%
2025-11-28	24.0500	24.0500	23.9500	24.0000	-6.615%	35	3,750	+68.958%
2025-11-25	27.5900	27.5900	25.7000	25.7000	+5.979%	171	3,750	+57.782%
2025-11-24	24.7000	24.7500	24.2500	24.2500	-2.806%	197	3,584	+67.216%
2025-11-21	22.8500	27.1900	22.8500	24.9500	+22.065%	97	3,387	+62.525%
2025-11-20	16.3000	20.4400	16.3000	20.4400	+16.800%	220	3,319	+98.386%
2025-11-19	17.5400	17.5400	17.5000	17.5000	-4.891%	2	3,112	+131.714%
2025-11-18	18.4000	18.4000	18.4000	18.4000	-6.361%	2	3,112	+120.380%
2025-11-17	18.9300	19.7500	18.9300	19.6500	+15.929%	47	3,114	+106.361%
2025-11-14	18.2200	18.2200	16.9000	16.9500	-12.176%	1,314	3,114	+139.233%
2025-11-13	17.6500	19.3000	17.6000	19.3000	+16.970%	595	2,132	+110.104%
2025-11-12	16.5000	16.5000	16.5000	16.5000	+11.486%	2	1,698	+145.758%
2025-11-11	15.4000	15.5000	14.8000	14.8000	+2.778%	35	1,698	+173.986%
2025-11-10	13.8500	14.4000	13.8500	14.4000	-0.346%	7	1,665	+181.597%
2025-11-07	15.0000	15.4000	14.3500	14.4500	+6.250%	209	1,667	+180.623%
2025-11-06	13.4000	14.2100	13.2500	13.6000	+7.425%	960	1,472	+198.162%
2025-11-05	12.6600	12.6600	12.6600	12.6600	-4.812%	1	834	+220.300%
2025-11-04	12.8500	13.3000	12.6500	13.3000	+4.560%	84	835	+204.887%
2025-11-03	12.6000	12.7200	12.6000	12.7200	+3.583%	206	594	+218.789%
2025-10-30	12.5000	12.5000	12.0800	12.2800	+26.729%	4	594	+230.212%
2025-10-27	9.5600	9.6900	9.5600	9.6900	-2.613%	2	593	+318.473%
2025-10-23	10.2000	10.2000	9.9500	9.9500	-6.132%	5	593	+307.538%
2025-10-21	10.5100	10.6000	10.5100	10.6000	-2.304%	3	597	+282.547%
2025-10-20	10.5000	10.8500	10.5000	10.8500	+6.373%	3	597	+273.733%
2025-10-17	10.7500	10.7500	10.2000	10.2000	+18.605%	8	594	+297.549%
2025-10-15	8.6000	8.6000	8.6000	8.6000	+1.775%	1	586	+371.512%
2025-10-13	8.8500	8.8500	8.4500	8.4500	+0.595%	3	585	+379.882%
2025-10-10	8.4000	8.4000	8.4000	8.4000	-5.085%	1	583	+382.738%
2025-10-08	8.8500	8.8500	8.8500	8.8500	-15.714%	1	583	+358.192%
2025-10-07	10.3500	10.5000	10.3500	10.5000	+21.387%	2	581	+286.190%
2025-10-06	8.6500	8.6500	8.6500	8.6500	-4.736%	4	581	+368.786%
2025-10-03	8.9500	9.0800	8.9500	9.0800	-10.542%	28	585	+346.586%
2025-09-30	10.1500	10.1500	10.1500	10.1500	-0.976%	1	558	+299.507%
2025-09-29	10.2500	10.2500	10.2500	10.2500	+0.985%	1	559	+295.610%
2025-09-26	9.9000	10.1500	9.6500	10.1500	+4.103%	41	558	+299.507%
2025-09-25	9.7000	9.7500	9.6500	9.7500	+21.875%	19	557	+315.897%
2025-09-23	7.7500	8.0000	7.7500	8.0000	+11.111%	10	541	+406.875%
2025-09-22	7.2200	7.2200	7.2000	7.2000	-2.041%	24	531	+463.194%
2025-09-19	7.3500	7.3500	7.3500	7.3500	-5.769%	1	508	+451.701%
2025-09-18	7.8000	7.8000	7.8000	7.8000	+9.859%	7	507	+419.872%
2025-09-16	7.1000	7.1000	7.1000	7.1000	-1.389%	3	500	+471.127%
2025-09-15	7.2000	7.2000	7.2000	7.2000	-5.263%	1	500	+463.194%
2025-09-12	7.4000	7.6500	7.4000	7.6000	+16.923%	17	499	+433.553%
2025-09-11	5.2900	6.5000	5.2900	6.5000	+18.182%	13	497	+523.846%
2025-09-10	4.9300	5.5000	4.1000	5.5000	-54.128%	175	492	+637.273%
2025-09-09	12.4500	12.4500	11.9900	11.9900	-0.083%	22	532	+238.198%
2025-09-08	12.1500	12.1500	11.9000	12.0000	-18.089%	41	549	+237.917%
2025-09-03	14.7000	14.7000	14.6500	14.6500	+12.606%	282	582	+176.792%
2025-08-27	13.0100	13.0100	13.0100	13.0100	-4.619%	1	302	+211.683%
2025-08-26	13.6400	13.6400	13.6400	13.6400	+1.413%	1	301	+197.287%
2025-08-22	13.4500	13.4500	13.4000	13.4500	-13.782%	59	300	+201.487%
2025-08-20	15.6000	15.6000	15.6000	15.6000	+14.706%	3	242	+159.936%
2025-08-19	13.6000	13.6000	13.6000	13.6000	+5.672%	1	239	+198.162%
2025-08-18	12.8700	12.8700	12.8700	12.8700	-0.847%	5	238	+215.074%
2025-08-13	12.9800	12.9800	12.9800	12.9800	+12.870%	1	233	+212.404%
2025-08-05	11.7000	11.8000	11.5000	11.5000	-4.959%	56	232	+252.609%
2025-08-04	12.1000	12.1000	12.1000	12.1000	-8.679%	5	177	+235.124%
2025-08-01	13.0500	13.2500	13.0500	13.2500	+22.120%	11	172	+206.038%
2025-07-31	11.0500	11.0500	10.5000	10.8500	-10.331%	18	170	+273.733%
2025-07-30	11.7000	12.1000	11.7000	12.1000	+2.542%	6	152	+235.124%
2025-07-29	11.4700	11.8000	11.4700	11.8000	-6.719%	4	152	+243.644%
2025-07-25	12.6500	12.6500	12.6500	12.6500	-1.172%	26	152	+220.553%
2025-07-24	12.7900	12.8000	12.7900	12.8000	-3.759%	10	127	+216.797%
2025-07-23	13.3000	13.3000	13.3000	13.3000	-4.591%	2	129	+204.887%
2025-07-22	13.8500	13.9400	13.8500	13.9400	+6.412%	5	130	+190.890%
2025-07-21	12.8000	13.1000	12.6000	13.1000	+2.745%	16	125	+209.542%
2025-07-18	12.6500	12.7500	12.5500	12.7500	0.000%	14	111	+218.039%
2025-07-17	12.8500	12.8500	12.7500	12.7500	-10.211%	2	101	+218.039%
2025-07-16	14.2000	14.2000	14.2000	14.2000	+5.655%	8	100	+185.563%
2025-07-10	13.4500	13.4500	13.4000	13.4400	-3.518%	79	97	+201.711%
2025-07-08	13.7500	13.9300	13.7500	13.9300	+0.360%	4	18	+191.098%
2025-07-03	14.2400	14.2400	13.8800	13.8800	-10.797%	2	20	+192.147%
2025-06-30	15.5600	15.5600	15.5600	15.5600	-8.739%	10	20	+160.604%
2025-06-25	17.2500	17.2500	17.0500	17.0500	-7.688%	4	10	+137.830%
2025-06-23	18.4700	18.4700	18.4700	18.4700	+2.897%	1	10	+119.545%
2025-06-20	17.1000	17.9500	15.7000	17.9500	-1.913%	10	10	+125.905%
2025-06-17	16.9000	18.3000	16.9000	18.3000	+8.929%	4	7	+121.585%
2025-06-13	16.8000	17.1000	16.3800	16.8000	-11.718%	8	5	+141.369%
2025-06-12	19.0300	19.0300	19.0300	19.0300	-39.453%	1	1	+113.085%
2025-06-02	31.4300	31.4300	31.4300	31.4300	0.000%	1	1	+29.017%