Dark

ORCL20260918P190
ORCL Sep 18 2026 190.00 Put (ORCL260918P00190000)
option OPRA

EOD

Jul 1, 2026

48.63+1.313%(+0.63)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	49.7000	49.7000	47.7000	48.6300	+1.313%	33	5,983	0.000%
2026-06-30	46.5500	48.9400	46.5500	48.0000	+4.416%	28	5,978	+1.313%
2026-06-29	42.2400	47.7200	42.2400	45.9700	+5.195%	219	5,972	+5.786%
2026-06-26	44.2900	44.5300	43.7000	43.7000	+2.222%	72	5,969	+11.281%
2026-06-25	39.1800	43.6000	39.0000	42.7500	+5.922%	55	6,039	+13.754%
2026-06-24	35.4200	40.3600	35.4200	40.3600	+20.083%	65	6,015	+20.491%
2026-06-23	30.3500	33.7500	29.8500	33.6100	+18.973%	11	6,018	+44.689%
2026-06-22	24.1000	28.4300	24.0800	28.2500	+20.264%	56	6,021	+72.142%
2026-06-18	26.4300	26.4300	22.4000	23.4900	-3.532%	18	6,016	+107.024%
2026-06-17	22.7600	24.3500	21.4500	24.3500	+14.319%	47	6,016	+99.713%
2026-06-16	21.9500	22.3500	21.2900	21.3000	+1.429%	121	6,016	+128.310%
2026-06-15	21.6700	22.8500	19.9500	21.0000	-20.755%	105	5,926	+131.571%
2026-06-12	27.0000	27.0000	25.3800	26.5000	+5.159%	78	5,926	+83.509%
2026-06-11	30.0000	30.0000	25.2000	25.2000	+19.431%	64	5,926	+92.976%
2026-06-10	19.3000	21.6000	19.2500	21.1000	+6.998%	98	5,915	+130.474%
2026-06-09	17.0000	21.1500	16.3400	19.7200	+10.911%	717	5,939	+146.602%
2026-06-08	17.7500	18.5500	17.1000	17.7800	-2.735%	1,479	5,548	+173.510%
2026-06-05	15.0000	18.2800	14.7200	18.2800	+63.214%	133	4,907	+166.028%
2026-06-04	13.8600	13.8600	11.2000	11.2000	-15.152%	102	4,870	+334.196%
2026-06-03	12.3500	13.8000	12.2500	13.2000	+13.793%	62	4,856	+268.409%
2026-06-02	11.2500	12.9500	11.2500	11.6000	+2.473%	199	4,836	+319.224%
2026-06-01	13.7900	13.9400	11.1900	11.3200	-26.731%	102	4,826	+329.594%
2026-05-29	18.4400	18.4400	15.2900	15.4500	-23.591%	220	4,764	+214.757%
2026-05-28	22.5000	22.5000	20.0800	20.2200	-19.249%	140	4,684	+140.504%
2026-05-27	24.8200	25.3000	24.5000	25.0400	+0.562%	91	4,613	+94.209%
2026-05-26	23.9100	24.9000	23.0500	24.9000	+2.385%	119	4,612	+95.301%
2026-05-22	24.6800	25.2000	24.0000	24.3200	-5.919%	95	4,612	+99.959%
2026-05-21	26.2500	26.2500	24.8400	25.8500	-9.235%	147	4,620	+88.124%
2026-05-20	29.5000	29.7000	28.1000	28.4800	-3.784%	12	4,620	+70.751%
2026-05-19	27.5000	29.6000	26.9500	29.6000	+6.475%	17	4,612	+64.291%
2026-05-18	25.6500	28.0000	25.6500	27.8000	+13.701%	35	4,612	+74.928%
2026-05-15	25.5000	25.5000	24.0700	24.4500	+2.731%	120	4,612	+98.896%
2026-05-14	27.4300	27.7300	23.3000	23.8000	-8.144%	178	4,591	+104.328%
2026-05-13	26.6800	26.6800	25.8700	25.9100	-7.629%	35	4,585	+87.688%
2026-05-12	27.0000	29.1700	27.0000	28.0500	+13.105%	8	4,585	+73.369%
2026-05-11	26.0000	26.0000	24.5500	24.8000	-0.281%	38	4,585	+96.089%
2026-05-08	24.8700	24.8700	24.8700	24.8700	-2.661%	20	4,595	+95.537%
2026-05-07	24.0500	25.5500	23.4500	25.5500	-4.128%	71	4,575	+90.333%
2026-05-06	27.3200	27.3200	26.5000	26.6500	-7.977%	106	4,582	+82.477%
2026-05-05	29.1000	29.2100	28.9600	28.9600	-2.162%	11	4,577	+67.921%
2026-05-04	29.5100	30.0000	29.0500	29.6000	-13.171%	28	4,570	+64.291%
2026-05-01	34.6000	34.6000	34.0900	34.0900	-13.014%	2	4,576	+42.652%
2026-04-29	39.1900	39.1900	39.1900	39.1900	+4.674%	7	4,576	+24.088%
2026-04-28	37.3000	37.4400	37.3000	37.4400	+12.096%	11	4,569	+29.888%
2026-04-24	33.0500	33.5700	33.0500	33.4000	+3.823%	26	4,569	+45.599%
2026-04-23	30.4000	32.1700	30.4000	32.1700	+19.636%	12	4,567	+51.166%
2026-04-22	27.8500	27.8500	26.8900	26.8900	-5.583%	104	4,561	+80.848%
2026-04-21	28.5200	28.5200	28.4800	28.4800	-12.638%	3	4,588	+70.751%
2026-04-17	28.7800	32.6000	28.7800	32.6000	+4.153%	26	4,589	+49.172%
2026-04-16	31.8200	32.9500	31.1100	31.3000	-10.750%	103	4,587	+55.367%
2026-04-15	36.7900	36.7900	34.7200	35.0700	-10.444%	48	4,579	+38.666%
2026-04-14	37.9700	39.1600	37.2400	39.1600	-13.839%	20	4,533	+24.183%
2026-04-13	47.4300	47.4300	45.3000	45.4500	-19.771%	40	4,535	+6.997%
2026-04-10	56.6500	56.6500	56.6500	56.6500	-0.387%	1	4,529	-14.157%
2026-04-09	56.8700	56.8700	56.8700	56.8700	+11.270%	1	4,528	-14.489%
2026-04-08	51.1100	51.1100	51.1100	51.1100	+1.833%	1	4,527	-4.852%
2026-03-31	50.1900	50.1900	50.1900	50.1900	-10.932%	1	4,526	-3.108%
2026-03-30	56.3500	56.3500	56.3500	56.3500	+3.224%	1	4,525	-13.700%
2026-03-27	54.5900	54.5900	54.5900	54.5900	+19.088%	20	4,524	-10.918%
2026-03-23	45.8400	45.8400	45.8400	45.8400	+1.641%	1	4,524	+6.086%
2026-03-19	44.7700	45.1000	44.7700	45.1000	-2.148%	7	4,523	+7.827%
2026-03-18	46.1400	46.1400	46.0900	46.0900	+1.699%	4	4,518	+5.511%
2026-03-17	45.3200	45.3200	45.3200	45.3200	+7.853%	2	4,514	+7.304%
2026-03-12	39.1200	42.0200	39.1200	42.0200	+4.788%	11	4,513	+15.731%
2026-03-11	38.7600	40.1000	38.0400	40.1000	-20.357%	4	4,513	+21.272%
2026-03-10	51.2700	51.2700	50.3500	50.3500	+6.719%	22	4,511	-3.416%
2026-03-05	48.5900	48.5900	47.1800	47.1800	-10.779%	2	4,512	+3.073%
2026-03-02	52.8200	52.9400	52.7300	52.8800	-4.359%	20	4,514	-8.037%
2026-02-27	55.2600	55.2900	55.1200	55.2900	+1.190%	10	4,496	-12.046%
2026-02-24	54.6400	54.6400	54.6400	54.6400	-7.233%	1	4,486	-10.999%
2026-02-23	57.1000	59.2100	57.1000	58.9000	+11.574%	64	4,485	-17.436%
2026-02-20	51.8400	52.7900	51.8400	52.7900	+17.051%	31	4,434	-7.880%
2026-02-19	45.1000	45.1000	45.1000	45.1000	-4.611%	2	4,424	+7.827%
2026-02-18	47.2800	47.2800	47.2800	47.2800	-3.530%	1	4,425	+2.855%
2026-02-12	49.1000	49.1000	49.0100	49.0100	+6.082%	5	4,424	-0.775%
2026-02-10	46.2000	46.2000	46.2000	46.2000	-5.772%	2	4,426	+5.260%
2026-02-09	49.0300	49.0300	49.0300	49.0300	-15.246%	1	4,426	-0.816%
2026-02-06	57.0100	57.9200	56.7700	57.8500	-0.259%	226	4,425	-15.938%
2026-02-05	58.9500	58.9500	58.0000	58.0000	+5.455%	4	4,425	-16.155%
2026-02-04	55.0000	55.0000	55.0000	55.0000	+15.619%	1	4,423	-11.582%
2026-02-03	47.5600	47.5700	47.5600	47.5700	+15.601%	2	4,423	+2.228%
2026-01-30	41.1500	41.1500	41.1500	41.1500	-5.727%	8	4,422	+18.177%
2026-01-29	43.6500	43.6500	43.6500	43.6500	+18.133%	1	4,422	+11.409%
2026-01-28	37.9000	38.0000	36.9500	36.9500	+12.140%	202	4,421	+31.610%
2026-01-26	32.9000	32.9500	32.9000	32.9500	-5.722%	38	4,221	+47.587%
2026-01-22	36.0000	36.0000	34.9500	34.9500	-8.388%	26	4,231	+39.142%
2026-01-21	36.9500	38.1500	36.9500	38.1500	+12.074%	5	4,231	+27.471%
2026-01-20	31.3000	34.0400	31.3000	34.0400	+16.177%	22	4,230	+42.861%
2026-01-16	30.8000	30.9700	29.3000	29.3000	+2.197%	15	4,215	+65.973%
2026-01-14	28.6000	28.6700	28.6000	28.6700	+13.320%	100	4,215	+69.620%
2026-01-13	24.9100	25.3000	24.8400	25.3000	+3.476%	21	4,215	+92.213%
2026-01-12	24.4000	24.4500	24.4000	24.4500	-5.233%	10	4,205	+98.896%
2026-01-09	27.2000	27.2000	25.8000	25.8000	-12.245%	77	4,200	+88.488%
2026-01-08	29.5500	29.5500	29.1400	29.4000	+3.704%	301	4,201	+65.408%
2026-01-07	28.3500	28.3500	28.3500	28.3500	+1.070%	10	3,901	+71.534%
2026-01-06	28.1000	28.1000	28.0500	28.0500	+3.889%	11	3,901	+73.369%
2025-12-31	26.9000	27.3900	26.9000	27.0000	+2.467%	86	3,923	+80.111%
2025-12-30	26.3600	26.3600	26.3500	26.3500	-2.226%	2	3,923	+84.554%
2025-12-29	26.9500	26.9500	26.9500	26.9500	+2.083%	1	3,922	+80.445%
2025-12-26	26.5200	26.7200	26.4000	26.4000	-5.376%	30	3,922	+84.205%
2025-12-23	26.2000	27.9000	26.2000	27.9000	+1.455%	2	3,921	+74.301%
2025-12-22	27.6000	27.6000	27.5000	27.5000	-2.930%	4	3,921	+76.836%
2025-12-19	30.0000	30.0000	28.3300	28.3300	-18.287%	234	3,921	+71.655%
2025-12-17	34.6700	34.6700	34.6700	34.6700	+10.414%	30	3,918	+40.265%
2025-12-16	30.6600	31.4000	30.6600	31.4000	-2.937%	4	3,888	+54.873%
2025-12-15	34.1000	34.1000	31.6000	32.3500	+4.355%	29	3,887	+50.325%
2025-12-12	29.4000	31.1500	29.4000	31.0000	+10.714%	221	3,896	+56.871%
2025-12-11	29.5500	30.7400	28.0000	28.0000	+29.330%	546	3,716	+73.679%
2025-12-10	21.7000	21.7000	21.6500	21.6500	-3.563%	65	3,552	+124.619%
2025-12-08	22.4000	22.5000	22.4000	22.4500	-2.814%	10	3,503	+116.615%
2025-12-05	23.1000	23.1000	23.1000	23.1000	-4.977%	5	3,497	+110.519%
2025-12-04	25.0000	25.0000	24.3100	24.3100	-11.600%	26	3,492	+100.041%
2025-12-02	27.1900	27.5000	27.1900	27.5000	-1.786%	3	3,503	+76.836%
2025-12-01	28.6000	28.6000	27.9400	28.0000	-0.356%	42	3,502	+73.679%
2025-11-28	28.1000	28.1000	28.1000	28.1000	+2.070%	1	3,542	+73.060%
2025-11-26	27.5300	27.5300	27.5300	27.5300	-13.017%	17	3,559	+76.644%
2025-11-25	33.6000	33.6000	31.4000	31.6500	+7.470%	265	3,559	+53.649%
2025-11-24	31.5000	31.5000	29.4500	29.4500	-2.805%	11	3,352	+65.127%
2025-11-21	32.3500	32.4300	30.0700	30.3000	+19.905%	12	3,361	+60.495%
2025-11-20	20.3500	25.2700	20.3500	25.2700	+18.638%	283	3,356	+92.442%
2025-11-19	21.3000	21.3000	21.3000	21.3000	-5.038%	1	3,332	+128.310%
2025-11-18	23.4400	24.2500	22.4300	22.4300	-5.558%	246	3,332	+116.808%
2025-11-17	23.1300	24.0500	23.0800	23.7500	+12.880%	308	3,091	+104.758%
2025-11-14	24.1500	24.1500	20.6900	21.0400	-10.847%	807	3,051	+131.131%
2025-11-13	20.3000	23.6500	20.3000	23.6000	+19.192%	760	2,703	+106.059%
2025-11-12	18.6500	20.3000	18.4000	19.8000	+9.392%	651	2,492	+145.606%
2025-11-11	18.3700	18.4500	18.1000	18.1000	+1.972%	192	1,908	+168.674%
2025-11-10	17.9200	17.9200	17.7500	17.7500	-3.533%	2	1,752	+173.972%
2025-11-07	18.4000	18.4000	18.4000	18.4000	+3.662%	3	1,752	+164.293%
2025-11-06	17.8000	17.8000	17.7000	17.7500	+14.148%	24	1,749	+173.972%
2025-11-05	15.6200	15.7700	15.5000	15.5500	-5.471%	35	1,725	+212.733%
2025-11-04	15.5800	16.5700	15.5500	16.4500	+12.363%	577	1,691	+195.623%
2025-10-31	14.9500	14.9500	14.6400	14.6400	-2.335%	21	1,275	+232.172%
2025-10-30	14.7700	14.9900	14.7700	14.9900	+27.574%	2	1,254	+224.416%
2025-10-28	11.7500	11.7500	11.7500	11.7500	-1.343%	1	1,254	+313.872%
2025-10-27	11.9000	11.9700	11.8200	11.9100	+0.932%	4	1,254	+308.312%
2025-10-24	11.4700	11.8000	11.4700	11.8000	-2.479%	3	1,254	+312.119%
2025-10-23	12.5000	12.5000	12.1000	12.1000	-3.968%	64	1,255	+301.901%
2025-10-22	13.0000	13.3400	12.6000	12.6000	-8.029%	1,045	1,206	+285.952%
2025-10-21	13.7000	13.7000	13.7000	13.7000	+8.730%	2	221	+254.964%
2025-10-17	12.4000	12.6000	12.4000	12.6000	+31.387%	3	219	+285.952%
2025-10-16	9.6100	9.6100	9.5900	9.5900	-11.204%	7	216	+407.091%
2025-10-14	10.8000	10.8000	10.8000	10.8000	+2.857%	1	212	+350.278%
2025-10-13	10.5000	10.5000	10.5000	10.5000	-2.778%	1	213	+363.143%
2025-10-09	10.8500	10.8500	10.0500	10.8000	-3.571%	6	213	+350.278%
2025-10-08	11.2000	11.2000	11.2000	11.2000	-12.363%	6	211	+334.196%
2025-10-07	12.7800	12.7800	12.7800	12.7800	+16.182%	1	206	+280.516%
2025-10-03	10.9500	11.0000	10.9500	11.0000	-13.386%	9	206	+342.091%
2025-09-29	12.7000	12.7000	12.7000	12.7000	+2.834%	1	197	+282.913%
2025-09-26	12.4000	12.5000	12.3500	12.3500	+8.333%	8	197	+293.765%
2025-09-25	11.4000	11.4000	11.4000	11.4000	+11.220%	7	189	+326.579%
2025-09-24	10.2500	10.2500	10.2500	10.2500	+3.015%	1	184	+374.439%
2025-09-23	9.4500	9.9500	9.4500	9.9500	+12.429%	31	183	+388.744%
2025-09-22	8.1500	8.9000	8.1500	8.8500	-1.448%	48	167	+449.492%
2025-09-19	9.4000	9.4000	8.9800	8.9800	-7.423%	5	168	+441.537%
2025-09-18	10.0000	10.0000	9.7000	9.7000	+1.677%	51	169	+401.340%
2025-09-17	9.6500	10.1200	9.5400	9.5400	+6.000%	6	144	+409.748%
2025-09-16	8.3500	9.0000	8.3500	9.0000	+3.448%	36	143	+440.333%
2025-09-15	8.7000	8.7000	8.7000	8.7000	-3.867%	1	132	+458.966%
2025-09-12	9.0500	9.0500	9.0500	9.0500	+60.177%	2	132	+437.348%
2025-09-10	6.2700	6.6000	5.5500	5.6500	-63.312%	42	134	+760.708%
2025-09-09	15.4000	15.4500	15.4000	15.4000	+1.583%	12	134	+215.779%
2025-09-08	14.8500	15.2200	14.7500	15.1600	-12.622%	89	122	+220.778%
2025-09-05	17.3500	17.3500	17.3500	17.3500	-4.670%	2	109	+180.288%
2025-09-04	18.8500	18.8500	18.2000	18.2000	-2.674%	4	109	+167.198%
2025-09-03	18.5500	18.7000	18.3000	18.7000	-0.532%	9	107	+160.053%
2025-09-02	18.9000	19.0000	18.8000	18.8000	+12.913%	6	103	+158.670%
2025-08-22	17.0000	17.0000	16.6500	16.6500	+6.254%	9	99	+192.072%
2025-08-18	15.6700	15.6700	15.6700	15.6700	+4.816%	5	90	+210.338%
2025-08-15	14.9500	14.9500	14.9500	14.9500	-4.656%	4	90	+225.284%
2025-08-13	15.6800	15.7000	15.6800	15.6800	+8.512%	10	86	+210.140%
2025-08-05	13.8000	14.4500	13.8000	14.4500	-3.020%	27	76	+236.540%
2025-08-04	14.8000	14.9000	14.7500	14.9000	-5.696%	9	65	+226.376%
2025-08-01	15.6500	15.8000	15.6500	15.8000	+21.538%	6	63	+207.785%
2025-07-31	13.3000	13.3000	13.0000	13.0000	-11.864%	5	57	+274.077%
2025-07-30	14.6500	14.7500	14.6500	14.7500	+1.724%	6	56	+229.695%
2025-07-29	13.8900	14.5000	13.8900	14.5000	-8.805%	9	52	+235.379%
2025-07-23	16.1000	16.1000	15.9000	15.9000	-5.638%	7	52	+205.849%
2025-07-22	16.7500	16.8500	16.7500	16.8500	+9.061%	6	45	+188.605%
2025-07-21	15.4000	15.4500	15.3500	15.4500	+0.651%	10	39	+214.757%
2025-07-18	15.3500	15.3500	15.3500	15.3500	-11.014%	4	29	+216.808%
2025-07-16	17.2500	17.2500	17.2500	17.2500	+0.877%	7	28	+181.913%
2025-07-15	17.1000	17.1000	17.1000	17.1000	-5.316%	5	21	+184.386%
2025-07-14	18.0600	18.0600	18.0600	18.0600	+3.496%	1	16	+169.269%
2025-07-09	17.4500	17.4500	17.4500	17.4500	-2.350%	1	17	+178.682%
2025-07-08	16.4500	17.8700	16.4500	17.8700	+1.823%	10	17	+172.132%
2025-07-07	17.5500	17.5500	17.5500	17.5500	+4.154%	1	16	+177.094%
2025-07-03	16.8500	16.8500	16.8500	16.8500	-13.144%	1	15	+188.605%
2025-06-30	19.4000	19.4000	19.4000	19.4000	-7.177%	1	15	+150.670%
2025-06-27	20.9000	20.9000	20.9000	20.9000	+1.211%	3	16	+132.679%
2025-06-26	20.6500	20.6500	20.6500	20.6500	-3.505%	9	16	+135.496%
2025-06-25	20.9500	21.4000	20.7500	21.4000	-4.464%	9	7	+127.243%
2025-06-17	20.5000	22.4000	20.5000	22.4000	0.000%	4	4	+117.098%