Dark

ORCL20260918P195
ORCL Sep 18 2026 195.00 Put (ORCL260918P00195000)
option OPRA

EOD

Aug 27, 2026

45.95-12.309%(-6.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	45.9500	45.9500	45.9500	45.9500	-12.309%	1	4,182	0.000%
2026-08-25	50.5000	52.4000	50.5000	52.4000	-0.776%	33	4,183	-12.309%
2026-08-20	52.8100	52.8100	52.8100	52.8100	+1.832%	1	4,173	-12.990%
2026-08-19	51.8600	51.8600	51.8600	51.8600	+0.777%	20	4,173	-11.396%
2026-08-18	51.4600	51.4600	51.4600	51.4600	+10.075%	1	4,163	-10.707%
2026-08-14	46.0500	46.7500	46.0500	46.7500	+11.655%	3	4,164	-1.711%
2026-08-13	40.5700	43.3200	40.5700	41.8700	-7.388%	8	4,163	+9.744%
2026-08-12	45.2100	45.2100	45.2100	45.2100	-2.375%	3	4,165	+1.637%
2026-08-10	47.4000	47.4000	46.3100	46.3100	-8.206%	5	4,165	-0.777%
2026-08-04	50.4500	50.4500	50.4500	50.4500	-10.199%	3	4,169	-8.920%
2026-08-03	60.0000	60.0000	56.1700	56.1800	-29.678%	32	4,166	-18.209%
2026-07-28	79.8900	79.8900	79.8900	79.8900	+6.307%	1	4,178	-42.483%
2026-07-27	73.6500	75.1500	73.6500	75.1500	+2.636%	50	4,179	-38.856%
2026-07-24	73.2200	73.2200	73.2200	73.2200	-3.467%	2	4,224	-37.244%
2026-07-23	74.6600	75.8500	74.6600	75.8500	+9.137%	3	4,226	-39.420%
2026-07-21	69.5000	69.5000	69.5000	69.5000	-6.410%	5	4,228	-33.885%
2026-07-20	71.4000	74.2600	71.4000	74.2600	+6.359%	2	4,228	-38.123%
2026-07-17	70.5600	70.5600	69.5300	69.8200	-1.245%	19	4,227	-34.188%
2026-07-16	70.4700	70.7000	70.4700	70.7000	+8.903%	14	4,236	-35.007%
2026-07-15	65.0400	65.0400	64.9200	64.9200	-2.376%	2	4,250	-29.221%
2026-07-14	66.8200	66.8200	65.9900	66.5000	+10.465%	7	4,249	-30.902%
2026-07-13	60.2000	60.2000	60.2000	60.2000	+8.704%	1	4,254	-23.671%
2026-07-10	55.3800	55.3800	55.3800	55.3800	+2.746%	1	4,253	-17.028%
2026-07-09	55.0000	55.0000	52.6600	53.9000	-6.602%	70	4,254	-14.750%
2026-07-08	57.7100	57.7100	57.7100	57.7100	+1.513%	1	4,293	-20.378%
2026-07-07	57.3500	57.3500	56.8500	56.8500	+4.831%	11	4,292	-19.173%
2026-07-06	55.2100	55.2100	54.2300	54.2300	-5.523%	6	4,298	-15.268%
2026-07-02	57.4000	57.5000	57.4000	57.4000	+7.130%	3	4,295	-19.948%
2026-07-01	52.3500	53.5800	52.3500	53.5800	+5.680%	3	4,295	-14.240%
2026-06-30	52.9400	52.9400	50.7000	50.7000	-2.780%	6	4,297	-9.369%
2026-06-29	52.1500	52.1500	52.1500	52.1500	+10.769%	3	4,301	-11.889%
2026-06-25	47.0800	47.0800	47.0800	47.0800	+6.830%	2	4,298	-2.400%
2026-06-24	38.4300	44.0700	38.4300	44.0700	+18.182%	11	4,296	+4.266%
2026-06-23	33.4100	37.3700	33.1900	37.2900	+18.531%	25	4,297	+23.223%
2026-06-22	27.3000	31.5300	27.3000	31.4600	+20.536%	18	4,309	+46.058%
2026-06-18	27.4000	27.4000	26.1000	26.1000	-2.902%	101	4,322	+76.054%
2026-06-17	25.0000	27.2600	24.7800	26.8800	+9.491%	191	4,322	+70.945%
2026-06-16	22.8000	24.5500	22.8000	24.5500	+2.935%	9	4,322	+87.169%
2026-06-15	23.8000	24.2000	22.7400	23.8500	-19.966%	30	4,315	+92.662%
2026-06-12	30.1500	30.1500	28.9000	29.8000	+5.861%	13	4,315	+54.195%
2026-06-11	30.8500	33.0000	28.1500	28.1500	+15.606%	64	4,315	+63.233%
2026-06-10	22.5000	24.3500	22.5000	24.3500	+8.851%	11	4,306	+88.706%
2026-06-09	20.7500	25.0900	20.7300	22.3700	+11.738%	97	4,301	+105.409%
2026-06-08	20.6500	20.6500	19.7700	20.0200	-4.211%	23	4,376	+129.520%
2026-06-05	15.6400	20.9000	15.6400	20.9000	+64.567%	180	4,374	+119.856%
2026-06-04	14.6500	14.7000	12.7000	12.7000	-15.390%	97	4,347	+261.811%
2026-06-03	14.4000	15.6000	14.4000	15.0100	+13.540%	42	4,336	+206.129%
2026-06-02	13.4200	14.7500	12.9000	13.2200	+2.640%	542	4,327	+247.579%
2026-06-01	15.8900	15.8900	12.8700	12.8800	-26.818%	99	4,674	+256.755%
2026-05-29	20.1100	21.4500	17.3500	17.6000	-22.739%	91	4,594	+161.080%
2026-05-28	24.6800	24.6800	22.4000	22.7800	-18.788%	226	4,586	+101.712%
2026-05-27	27.8000	28.0500	27.2500	28.0500	+0.899%	13	4,571	+63.815%
2026-05-26	26.1000	27.8000	26.1000	27.8000	+2.963%	128	4,572	+65.288%
2026-05-22	27.1500	27.9000	27.0000	27.0000	-5.759%	81	4,560	+70.185%
2026-05-21	29.3500	29.3500	27.6500	28.6500	-9.849%	50	4,567	+60.384%
2026-05-20	32.8500	32.8500	31.7800	31.7800	-0.842%	2	4,567	+44.588%
2026-05-19	32.5000	32.5000	32.0500	32.0500	+1.746%	12	4,561	+43.370%
2026-05-18	28.5000	31.5000	28.5000	31.5000	+16.365%	15	4,561	+45.873%
2026-05-15	28.9500	28.9500	26.7100	27.0700	+1.959%	28	4,561	+69.745%
2026-05-14	30.0200	30.0200	25.6100	26.5500	-7.972%	132	4,556	+73.070%
2026-05-13	28.8500	28.8500	28.8500	28.8500	-4.216%	4	4,544	+59.272%
2026-05-12	30.1200	30.1200	30.1200	30.1200	+8.933%	4	4,544	+52.556%
2026-05-11	27.9000	28.2000	27.1000	27.6500	+0.839%	24	4,544	+66.184%
2026-05-08	28.0000	28.0000	26.8000	27.4200	-2.246%	111	4,570	+67.578%
2026-05-07	27.4400	28.0500	26.2000	28.0500	-2.265%	11	4,510	+63.815%
2026-05-06	29.9000	29.9500	28.7000	28.7000	-11.146%	26	4,514	+60.105%
2026-05-05	32.3000	32.3000	32.3000	32.3000	-24.884%	1	4,514	+42.260%
2026-04-30	43.7000	43.7000	43.0000	43.0000	+17.007%	5	4,514	+6.860%
2026-04-24	38.3000	38.3000	36.7500	36.7500	+8.567%	6	4,509	+25.034%
2026-04-23	32.9500	33.8500	32.9500	33.8500	+16.443%	6	4,509	+35.746%
2026-04-22	30.2000	30.2000	29.0500	29.0700	-9.156%	6	4,505	+58.067%
2026-04-21	31.3500	32.0000	31.3500	32.0000	-9.348%	3	4,501	+43.594%
2026-04-17	32.4500	35.3000	32.4500	35.3000	+2.915%	5	4,501	+30.170%
2026-04-16	34.7000	34.7500	34.3000	34.3000	-34.038%	26	4,496	+33.965%
2026-04-13	52.0000	52.0000	52.0000	52.0000	-5.196%	5	4,492	-11.635%
2026-04-02	54.8200	54.8500	54.8200	54.8500	+0.976%	2	4,495	-16.226%
2026-04-01	54.3200	54.3200	54.3200	54.3200	+1.004%	10	4,495	-15.409%
2026-03-31	53.7800	53.7800	53.7800	53.7800	+2.536%	3	4,485	-14.559%
2026-03-24	52.4500	52.4500	52.4500	52.4500	+2.003%	1	4,482	-12.393%
2026-03-20	51.4200	51.4200	51.4200	51.4200	+15.525%	1	4,483	-10.638%
2026-03-12	44.5100	44.5100	44.5100	44.5100	-1.089%	2	4,482	+3.235%
2026-03-11	42.4400	45.0000	42.4400	45.0000	-15.493%	2	4,484	+2.111%
2026-03-04	54.7600	54.7600	53.1600	53.2500	-3.620%	7	4,484	-13.709%
2026-02-26	55.2500	55.2500	55.2500	55.2500	-4.987%	1	4,483	-16.833%
2026-02-24	58.1500	58.1500	58.1500	58.1500	+2.467%	2	4,482	-20.980%
2026-02-20	53.5000	56.7500	53.5000	56.7500	+13.070%	2	4,480	-19.031%
2026-02-19	50.1900	50.1900	50.1900	50.1900	-1.201%	5	4,478	-8.448%
2026-02-18	50.8000	50.8000	50.8000	50.8000	+4.419%	1	4,473	-9.547%
2026-02-13	48.5500	48.6500	48.5500	48.6500	-3.472%	2	4,472	-5.550%
2026-02-09	50.4000	50.4000	50.4000	50.4000	-10.352%	1	4,472	-8.829%
2026-02-04	55.8500	56.2200	55.8500	56.2200	+10.235%	6	4,472	-18.268%
2026-02-03	50.9900	51.0000	50.9900	51.0000	+10.509%	2	4,478	-9.902%
2026-01-30	46.1500	46.1500	46.1500	46.1500	+0.523%	11	4,476	-0.433%
2026-01-29	46.7000	46.7000	45.9100	45.9100	+17.869%	11	4,477	+0.087%
2026-01-23	37.2600	38.9500	37.2600	38.9500	+2.500%	4	4,478	+17.972%
2026-01-22	38.0000	38.0000	38.0000	38.0000	-8.323%	14	4,480	+20.921%
2026-01-21	40.4700	41.7300	40.4700	41.4500	+12.789%	40	4,480	+10.856%
2026-01-20	35.0000	36.7500	35.0000	36.7500	+11.702%	28	4,515	+25.034%
2026-01-15	32.9000	32.9000	32.9000	32.9000	+18.773%	2	4,508	+39.666%
2026-01-13	27.7000	27.7000	27.7000	27.7000	+3.166%	5	4,507	+65.884%
2026-01-12	27.0400	27.0400	26.8500	26.8500	-5.124%	15	4,507	+71.136%
2026-01-09	30.1000	30.1000	28.2000	28.3000	-12.411%	28	4,497	+62.367%
2026-01-08	32.3100	32.3100	32.3100	32.3100	+4.563%	1	4,492	+42.216%
2026-01-07	30.9000	30.9000	30.9000	30.9000	+2.760%	3	4,491	+48.706%
2026-01-05	30.0700	30.0700	30.0700	30.0700	-0.265%	1	4,490	+52.810%
2026-01-02	30.4500	30.4500	30.1500	30.1500	+2.551%	72	4,490	+52.405%
2025-12-31	30.0000	30.0000	29.4000	29.4000	+1.170%	41	4,451	+56.293%
2025-12-30	29.1500	29.3000	29.0000	29.0600	-3.807%	607	4,451	+58.121%
2025-12-29	30.2100	30.2100	30.2100	30.2100	+3.993%	1	3,893	+52.102%
2025-12-26	28.9400	29.0500	28.9400	29.0500	-2.680%	43	3,892	+58.176%
2025-12-24	30.3300	30.3300	29.8500	29.8500	-1.647%	6	3,889	+53.936%
2025-12-23	30.8600	30.8600	30.1500	30.3500	+1.437%	205	3,889	+51.400%
2025-12-22	30.0000	30.0500	29.9200	29.9200	-5.016%	49	3,692	+53.576%
2025-12-19	31.6500	31.7700	31.5000	31.5000	-15.955%	22	3,650	+45.873%
2025-12-18	38.0000	38.0000	37.4800	37.4800	-2.269%	4	3,637	+22.599%
2025-12-17	37.5800	38.4000	37.5800	38.3500	+15.512%	11	3,637	+19.817%
2025-12-16	34.6700	35.1800	33.2000	33.2000	-5.816%	9	3,637	+38.404%
2025-12-15	36.5500	36.5500	35.2500	35.2500	+2.950%	15	3,632	+30.355%
2025-12-12	34.2400	34.2400	34.2400	34.2400	+17.180%	2	3,632	+34.200%
2025-12-11	33.2000	33.2000	29.2200	29.2200	+25.677%	799	3,630	+57.255%
2025-12-10	24.1000	24.1000	23.2500	23.2500	-1.691%	2	2,899	+97.634%
2025-12-09	23.6500	23.6500	23.6500	23.6500	-4.444%	1	2,899	+94.292%
2025-12-08	24.6000	24.7500	24.6000	24.7500	-2.367%	4	2,898	+85.657%
2025-12-05	25.4000	25.4000	25.3500	25.3500	-5.410%	24	2,898	+81.262%
2025-12-04	27.9900	27.9900	26.7500	26.8000	-6.130%	20	2,874	+71.455%
2025-12-03	28.5500	28.5500	28.5500	28.5500	-12.289%	12	2,869	+60.946%
2025-12-01	32.5500	32.5500	32.5500	32.5500	+9.009%	1	2,857	+41.167%
2025-11-26	29.9400	29.9400	29.8600	29.8600	-10.599%	3	2,855	+53.885%
2025-11-25	37.0000	37.0700	33.4000	33.4000	+3.791%	16	2,855	+37.575%
2025-11-24	32.0000	32.1800	32.0000	32.1800	-9.607%	2	2,855	+42.791%
2025-11-21	34.9000	35.6000	34.9000	35.6000	+59.284%	361	2,855	+29.073%
2025-11-20	22.3500	22.3500	22.3500	22.3500	-4.283%	1	2,544	+105.593%
2025-11-19	23.3500	23.3500	23.3500	23.3500	-10.019%	1	2,544	+96.788%
2025-11-17	25.3000	25.9500	25.3000	25.9500	+12.095%	56	2,546	+77.071%
2025-11-14	25.7500	25.7500	22.9000	23.1500	-3.942%	54	2,542	+98.488%
2025-11-13	24.1000	24.1000	24.1000	24.1000	+10.550%	3	2,538	+90.664%
2025-11-12	21.8000	21.8000	21.8000	21.8000	+19.780%	10	2,535	+110.780%
2025-11-10	18.2000	18.2000	18.2000	18.2000	-11.436%	3	2,530	+152.473%
2025-11-07	20.5200	20.5500	20.5200	20.5500	+6.753%	11	2,527	+123.601%
2025-11-06	19.2500	19.2500	19.2500	19.2500	+8.757%	4	2,516	+138.701%
2025-11-04	17.4000	17.8000	17.1000	17.7000	+6.949%	814	2,512	+159.605%
2025-11-03	16.5500	16.5500	16.5500	16.5500	+0.303%	1	2,022	+177.644%
2025-10-31	16.6000	16.6000	16.5000	16.5000	+0.671%	40	2,022	+178.485%
2025-10-30	16.3000	16.3900	16.3000	16.3900	+12.646%	2	2,022	+180.354%
2025-10-29	14.7000	14.7000	14.5500	14.5500	+11.923%	200	2,022	+215.808%
2025-10-28	12.8000	13.0000	12.8000	13.0000	-0.612%	127	1,827	+253.462%
2025-10-27	12.9700	13.0800	12.9700	13.0800	+1.004%	2	1,821	+251.300%
2025-10-24	12.6500	12.9500	12.6500	12.9500	-3.141%	3	1,821	+254.826%
2025-10-23	13.3700	13.3700	13.3700	13.3700	-10.569%	1	1,822	+243.680%
2025-10-22	14.7000	14.9500	14.6500	14.9500	+4.109%	12	1,822	+207.358%
2025-10-21	14.0000	14.6000	14.0000	14.3600	-2.180%	1,202	1,810	+219.986%
2025-10-20	14.4000	14.6800	14.4000	14.6800	+29.912%	2	609	+213.011%
2025-10-13	11.3000	11.3000	11.3000	11.3000	-11.373%	5	609	+306.637%
2025-10-10	11.5500	12.7500	11.5500	12.7500	+10.870%	4	609	+260.392%
2025-10-09	11.5000	11.5000	11.4500	11.5000	-14.815%	21	609	+299.565%
2025-10-07	13.5500	13.5500	13.5000	13.5000	+12.971%	158	470	+240.370%
2025-10-06	12.0000	12.0000	11.9500	11.9500	-3.629%	19	470	+284.519%
2025-10-01	12.4000	12.4000	12.4000	12.4000	-5.344%	8	465	+270.565%
2025-09-30	13.4300	13.4300	13.1000	13.1000	-6.093%	2	457	+250.763%
2025-09-29	13.9500	13.9500	13.9500	13.9500	+2.574%	1	456	+229.391%
2025-09-26	13.6000	13.6000	13.6000	13.6000	+2.256%	2	455	+237.868%
2025-09-25	13.3000	13.3000	13.3000	13.3000	+22.018%	1	453	+245.489%
2025-09-23	10.4000	10.9000	10.4000	10.9000	+14.136%	20	453	+321.560%
2025-09-22	9.4500	9.6000	9.4500	9.5500	-10.329%	31	451	+381.152%
2025-09-17	10.7000	10.7000	10.6500	10.6500	+13.057%	9	449	+331.455%
2025-09-15	9.4200	9.4200	9.4200	9.4200	-8.098%	1	446	+387.792%
2025-09-12	9.7500	10.2500	9.7500	10.2500	+28.125%	3	447	+348.293%
2025-09-11	7.2500	8.0000	7.2500	8.0000	+5.263%	2	445	+474.375%
2025-09-10	6.9500	7.6000	5.8700	7.6000	-53.939%	59	445	+504.605%
2025-09-08	17.1000	17.1000	16.5000	16.5000	-8.840%	4	445	+178.485%
2025-08-27	18.3000	18.3000	18.1000	18.1000	+0.948%	11	441	+153.867%
2025-08-25	18.2500	18.2500	17.9300	17.9300	-1.484%	6	430	+156.274%
2025-08-22	18.4500	18.7500	18.2000	18.2000	-4.462%	6	429	+152.473%
2025-08-21	19.0500	19.0500	19.0500	19.0500	-3.544%	2	425	+141.207%
2025-08-20	20.7500	20.7500	19.7500	19.7500	+9.116%	5	423	+132.658%
2025-08-19	18.0000	18.5700	18.0000	18.1000	+6.596%	7	419	+153.867%
2025-08-18	17.3000	17.4000	16.9800	16.9800	+3.222%	351	420	+170.612%
2025-08-15	16.5500	16.5500	16.4500	16.4500	-3.406%	4	224	+179.331%
2025-08-14	17.0300	17.0300	17.0300	17.0300	+1.976%	1	220	+169.818%
2025-08-13	16.1500	16.7000	16.1500	16.7000	+7.395%	3	221	+175.150%
2025-08-07	15.5500	15.5500	15.5500	15.5500	-1.582%	3	221	+195.498%
2025-08-05	15.6500	15.8000	15.6500	15.8000	-9.195%	6	221	+190.823%
2025-08-01	16.6500	18.0600	16.6500	17.4000	+18.771%	131	218	+164.080%
2025-07-31	14.8900	14.8900	14.6500	14.6500	-9.846%	2	106	+213.652%
2025-07-30	15.5500	16.2500	15.5500	16.2500	+1.881%	8	104	+182.769%
2025-07-29	15.4500	15.9500	15.4500	15.9500	+0.631%	9	101	+188.088%
2025-07-28	15.8500	15.8500	15.8500	15.8500	-14.092%	5	92	+189.905%
2025-07-22	18.4500	18.4500	18.4500	18.4500	+6.524%	3	92	+149.051%
2025-07-21	16.8500	17.3200	16.7500	17.3200	+2.485%	21	89	+165.300%
2025-07-18	16.9000	16.9000	16.9000	16.9000	+1.198%	3	70	+171.893%
2025-07-17	16.7000	16.7000	16.7000	16.7000	-8.743%	1	67	+175.150%
2025-07-16	18.3000	18.3000	18.3000	18.3000	-2.400%	6	66	+151.093%
2025-07-15	18.7500	18.7500	18.7500	18.7500	-0.107%	5	60	+145.067%
2025-07-11	18.7700	18.7700	18.7700	18.7700	+0.374%	4	55	+144.806%
2025-07-10	18.7000	18.7000	18.7000	18.7000	+1.081%	1	59	+145.722%
2025-07-09	18.5000	18.5000	18.5000	18.5000	0.000%	2	58	+148.378%
2025-07-08	19.5000	19.5000	18.5000	18.5000	+1.928%	3	58	+148.378%
2025-07-02	18.1500	18.1500	18.1500	18.1500	-15.187%	2	57	+153.168%
2025-07-01	21.4000	21.4000	21.4000	21.4000	-0.465%	1	59	+114.720%
2025-06-30	20.9500	21.5000	20.9500	21.5000	-8.511%	14	58	+113.721%
2025-06-25	23.4500	23.5000	23.4500	23.5000	-4.472%	10	52	+95.532%
2025-06-20	24.6000	24.6000	24.6000	24.6000	+5.263%	32	42	+86.789%
2025-06-18	23.3600	23.3700	23.3600	23.3700	+4.098%	10	17	+96.620%
2025-06-17	22.5000	22.5000	22.4500	22.4500	-2.179%	4	17	+104.677%
2025-06-16	22.9500	22.9500	22.9500	22.9500	+9.651%	1	13	+100.218%
2025-06-13	24.0000	24.0000	20.9300	20.9300	-18.560%	26	13	+119.541%
2025-06-12	25.2000	25.7000	25.2000	25.7000	0.000%	2	0	+78.794%