Dark

ORCL20260918P200
ORCL Sep 18 2026 200.00 Put (ORCL260918P00200000)
option OPRA

EOD

Jul 1, 2026

58.88+4.620%(+2.60)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	56.4500	58.8800	56.4500	58.8800	+4.620%	25	6,969	0.000%
2026-06-30	56.7400	56.7400	56.2800	56.2800	+1.901%	2	6,990	+4.620%
2026-06-29	50.8000	55.9000	50.3400	55.2300	+2.392%	33	6,990	+6.609%
2026-06-26	52.9100	53.9400	52.9100	53.9400	+4.596%	43	6,974	+9.158%
2026-06-25	48.3400	51.7000	48.3400	51.5700	+6.067%	15	6,934	+14.175%
2026-06-24	42.2400	48.8100	42.2400	48.6200	+16.455%	22	6,924	+21.102%
2026-06-23	37.5600	41.7500	36.5000	41.7500	+18.473%	24	6,914	+41.030%
2026-06-22	30.2100	35.3300	30.2100	35.2400	+19.498%	29	6,914	+67.083%
2026-06-18	32.1000	33.0000	28.1500	29.4900	-3.057%	105	6,566	+99.661%
2026-06-17	28.3100	30.4200	27.4500	30.4200	+10.018%	338	6,566	+93.557%
2026-06-16	28.6000	28.6000	26.0500	27.6500	+7.797%	22	6,566	+112.948%
2026-06-15	25.7600	26.0000	25.5200	25.6500	-21.918%	9	6,564	+129.552%
2026-06-12	32.5000	32.8500	32.5000	32.8500	+2.753%	13	6,564	+79.239%
2026-06-11	35.1400	36.2300	31.3700	31.9700	+18.058%	222	6,564	+84.173%
2026-06-10	27.0500	27.0800	24.2200	27.0800	+6.782%	415	6,583	+117.430%
2026-06-09	23.0200	27.8400	23.0200	25.3600	+12.362%	50	6,321	+132.177%
2026-06-08	19.1000	22.8800	19.1000	22.5700	+0.311%	75	6,320	+160.877%
2026-06-05	16.0000	23.1700	16.0000	22.5000	+53.584%	133	6,291	+161.689%
2026-06-04	18.1000	18.1000	14.6300	14.6500	-13.824%	124	6,246	+301.911%
2026-06-03	16.0000	17.6000	16.0000	17.0000	+14.324%	141	6,221	+246.353%
2026-06-02	14.9100	16.6300	14.5700	14.8700	+2.907%	184	6,198	+295.965%
2026-06-01	19.3500	19.3500	14.3500	14.4500	-24.147%	226	6,248	+307.474%
2026-05-29	23.4000	23.4000	19.0500	19.0500	-24.315%	148	6,298	+209.081%
2026-05-28	27.7000	27.7000	25.0200	25.1700	-17.068%	343	6,280	+133.929%
2026-05-27	30.6000	31.2000	30.3500	30.3500	+2.017%	105	6,297	+94.003%
2026-05-22	28.6200	30.8100	28.6200	29.7500	-6.151%	238	6,215	+97.916%
2026-05-21	31.9500	32.0500	30.6500	31.7000	-3.647%	27	6,193	+85.741%
2026-05-20	36.8000	36.8000	32.9000	32.9000	-1.201%	17	6,193	+78.967%
2026-05-18	33.6000	34.4500	33.2000	33.3000	+12.386%	48	6,209	+76.817%
2026-05-15	31.9500	32.0000	29.6300	29.6300	-0.737%	80	6,209	+98.718%
2026-05-14	30.2500	30.4000	28.3800	29.8500	-6.631%	155	6,210	+97.253%
2026-05-13	32.6500	32.9000	31.9500	31.9700	-9.433%	13	6,279	+84.173%
2026-05-12	33.4000	35.5000	33.4000	35.3000	+17.667%	24	6,279	+66.799%
2026-05-11	30.5000	31.9200	29.9000	30.0000	-0.166%	59	6,279	+96.267%
2026-05-08	29.4000	30.5800	29.4000	30.0500	-2.971%	43	6,253	+95.940%
2026-05-07	29.2500	30.9700	29.1000	30.9700	-1.212%	24	6,272	+90.119%
2026-05-06	32.7000	33.1500	31.3500	31.3500	-10.454%	39	6,255	+87.815%
2026-05-05	35.0500	35.3500	35.0000	35.0100	-1.102%	11	6,246	+68.181%
2026-05-04	36.4200	36.4200	35.4000	35.4000	-13.235%	3	6,240	+66.328%
2026-05-01	43.1000	43.5000	40.4000	40.8000	-6.422%	12	6,243	+44.314%
2026-04-28	45.3100	45.7600	43.2700	43.6000	+7.257%	29	6,243	+35.046%
2026-04-27	41.3300	41.3300	40.6500	40.6500	+1.245%	3	6,262	+44.846%
2026-04-24	41.8000	41.8000	40.1500	40.1500	+4.967%	14	6,259	+46.650%
2026-04-23	37.3000	39.0000	37.0100	38.2500	+19.531%	49	6,258	+53.935%
2026-04-22	34.0000	34.0000	32.0000	32.0000	-8.283%	44	6,249	+84.000%
2026-04-21	35.8000	35.8000	34.8900	34.8900	-9.961%	11	6,224	+68.759%
2026-04-20	38.2500	38.7500	38.2500	38.7500	-0.895%	2	6,224	+51.948%
2026-04-17	35.0000	39.1000	35.0000	39.1000	+3.193%	25	6,232	+50.588%
2026-04-16	37.6500	38.8500	37.5000	37.8900	-8.699%	103	6,225	+55.397%
2026-04-15	42.6000	43.1800	41.5000	41.5000	-10.887%	118	6,313	+41.880%
2026-04-14	44.5000	47.0000	44.5000	46.5700	-10.785%	22	6,289	+26.433%
2026-04-13	55.8000	55.8000	51.8000	52.2000	-20.012%	90	6,277	+12.797%
2026-04-10	66.0500	66.2400	65.2600	65.2600	+0.138%	48	6,277	-9.776%
2026-04-09	63.1000	65.1700	63.1000	65.1700	+11.631%	16	6,247	-9.652%
2026-04-08	54.4300	58.3800	54.4300	58.3800	-6.397%	7	6,249	+0.856%
2026-04-07	62.3700	62.3700	62.3700	62.3700	+5.479%	2	6,249	-5.596%
2026-04-06	59.1300	59.1300	59.1300	59.1300	-2.264%	4	6,248	-0.423%
2026-04-02	60.5000	60.5000	60.5000	60.5000	-2.419%	1	6,253	-2.678%
2026-03-31	61.7800	62.0000	61.7800	62.0000	-3.876%	3	6,253	-5.032%
2026-03-30	64.5000	64.5000	64.5000	64.5000	+0.781%	1	6,252	-8.713%
2026-03-27	63.5700	64.0000	63.5700	64.0000	+4.866%	15	6,251	-8.000%
2026-03-26	61.0300	61.0300	61.0300	61.0300	+3.336%	1	6,255	-3.523%
2026-03-25	59.0600	59.0600	59.0600	59.0600	+3.796%	1	6,254	-0.305%
2026-03-24	56.9000	56.9000	56.9000	56.9000	+6.355%	1	6,255	+3.480%
2026-03-23	53.6000	53.6000	51.7000	53.5000	+1.230%	16	6,256	+10.056%
2026-03-18	52.8500	52.8500	52.8500	52.8500	+1.148%	3	6,260	+11.410%
2026-03-17	51.8000	52.3900	51.8000	52.2500	-0.854%	30	6,257	+12.689%
2026-03-16	52.7000	52.7000	52.7000	52.7000	+2.430%	3	6,231	+11.727%
2026-03-13	49.5000	51.4500	49.5000	51.4500	+2.900%	2	6,234	+14.441%
2026-03-12	50.0000	50.0000	50.0000	50.0000	+2.041%	5	6,236	+17.760%
2026-03-11	46.8700	49.0000	44.7600	49.0000	-15.808%	11	6,231	+20.163%
2026-03-10	59.0200	59.0200	57.4300	58.2000	+0.172%	6	6,225	+1.168%
2026-03-09	59.9100	59.9100	58.1000	58.1000	+7.295%	8	6,219	+1.343%
2026-03-06	53.6800	54.1500	53.6700	54.1500	-2.765%	500	6,214	+8.735%
2026-03-05	55.0000	56.2000	55.0000	55.6900	-2.469%	19	5,714	+5.728%
2026-03-04	57.2000	57.2000	57.1000	57.1000	-4.643%	15	5,697	+3.117%
2026-03-03	59.8800	59.8800	59.8800	59.8800	-7.806%	2	5,696	-1.670%
2026-02-27	64.9500	64.9500	64.9500	64.9500	+9.713%	1	5,696	-9.346%
2026-02-25	59.2000	59.2000	59.2000	59.2000	-5.356%	15	5,695	-0.541%
2026-02-24	62.3900	62.5500	62.3900	62.5500	-6.292%	8	5,695	-5.867%
2026-02-23	67.0500	67.0500	66.6900	66.7500	+11.715%	16	5,695	-11.790%
2026-02-20	58.4400	59.7500	58.4400	59.7500	+11.578%	3	5,679	-1.456%
2026-02-19	53.4000	53.5500	53.3900	53.5500	-2.636%	11	5,676	+9.953%
2026-02-18	54.5700	55.0000	54.5700	55.0000	+4.762%	2	5,667	+7.055%
2026-02-11	52.5000	52.5000	52.5000	52.5000	-4.459%	2	5,665	+12.152%
2026-02-09	58.0000	58.0000	54.9500	54.9500	-20.969%	3	5,665	+7.152%
2026-02-05	62.0000	69.5300	62.0000	69.5300	+9.842%	38	5,666	-15.317%
2026-02-04	60.1100	63.9500	60.1100	63.3000	+8.020%	32	5,678	-6.983%
2026-02-03	55.6500	58.6000	55.6500	58.6000	+16.617%	64	5,651	+0.478%
2026-02-02	47.4400	50.2500	47.4400	50.2500	-0.119%	2	5,611	+17.174%
2026-01-30	50.3100	50.3100	50.3100	50.3100	+0.020%	2	5,611	+17.034%
2026-01-29	48.2300	51.5100	48.2300	50.3000	+32.194%	59	5,613	+17.058%
2026-01-26	40.8300	40.8300	37.9500	38.0500	-9.620%	49	5,584	+54.744%
2026-01-23	42.1000	42.1000	42.1000	42.1000	+2.011%	2	5,561	+39.857%
2026-01-22	41.3700	41.3700	41.0500	41.2700	-8.936%	14	5,561	+42.670%
2026-01-21	43.6500	45.3200	43.6500	45.3200	+14.156%	14	5,552	+29.921%
2026-01-20	38.1500	39.7500	38.1500	39.7000	+6.720%	23	5,543	+48.312%
2026-01-16	37.2000	37.2000	37.2000	37.2000	+4.583%	1	5,530	+58.280%
2026-01-15	35.5700	35.5700	35.5700	35.5700	+1.920%	1	5,530	+65.533%
2026-01-14	34.9000	34.9000	34.9000	34.9000	+14.426%	1	5,530	+68.711%
2026-01-13	29.0700	30.5000	29.0700	30.5000	+4.703%	13	5,529	+93.049%
2026-01-12	30.0100	30.0100	29.1300	29.1300	-5.880%	14	5,522	+102.128%
2026-01-09	31.0500	31.0500	30.9500	30.9500	-11.848%	8	5,522	+90.242%
2026-01-08	35.1100	35.1100	35.1100	35.1100	+3.722%	1	5,530	+67.702%
2026-01-07	33.9000	33.9000	33.8500	33.8500	+1.378%	7	5,530	+73.944%
2026-01-06	34.4500	34.4500	33.0000	33.3900	-2.681%	30	5,528	+76.340%
2026-01-05	34.2000	34.3500	34.1000	34.3100	+6.223%	41	5,510	+71.612%
2025-12-31	32.3000	32.3000	32.3000	32.3000	+1.190%	2	5,484	+82.291%
2025-12-30	32.5000	32.5000	31.7800	31.9200	-3.273%	8	5,484	+84.461%
2025-12-23	33.0000	33.0000	33.0000	33.0000	-0.452%	3	5,485	+78.424%
2025-12-22	33.0500	33.4500	33.0500	33.1500	-2.471%	79	5,409	+77.617%
2025-12-19	35.0000	35.5100	33.9900	33.9900	-16.486%	320	5,409	+73.227%
2025-12-18	39.1000	41.6000	39.1000	40.7000	-1.500%	70	5,618	+44.668%
2025-12-17	40.8300	42.6500	40.8000	41.3200	+13.205%	64	5,606	+42.498%
2025-12-16	37.3500	37.4000	36.3500	36.5000	-4.675%	33	5,639	+61.315%
2025-12-15	39.9900	40.7000	37.8000	38.2900	+0.763%	77	5,627	+53.774%
2025-12-12	34.5000	38.0000	34.5000	38.0000	+18.086%	20	5,600	+54.947%
2025-12-11	36.8500	36.8500	32.1800	32.1800	+28.720%	205	5,595	+82.971%
2025-12-10	26.7000	26.7000	25.0000	25.0000	-4.104%	20	5,572	+135.520%
2025-12-09	26.0700	26.0700	26.0700	26.0700	-2.905%	1	5,566	+125.853%
2025-12-08	26.5500	27.0600	26.5500	26.8500	-3.694%	7	5,565	+119.292%
2025-12-05	27.4900	27.8800	27.4900	27.8800	-2.517%	2	5,558	+111.191%
2025-12-04	30.4100	30.4100	28.5500	28.6000	-8.772%	30	5,558	+105.874%
2025-12-03	33.0000	33.0000	31.0000	31.3500	-7.522%	32	5,553	+87.815%
2025-12-02	31.6200	33.9000	31.6100	33.9000	+0.593%	137	5,553	+73.687%
2025-11-28	35.1700	35.1700	33.6500	33.7000	+4.334%	326	5,370	+74.718%
2025-11-26	30.5800	32.3800	30.5800	32.3000	-12.371%	6	5,189	+82.291%
2025-11-25	38.6000	38.6000	36.0500	36.8600	+6.317%	11	5,189	+59.740%
2025-11-24	36.2800	36.7000	34.6000	34.6700	-2.912%	7	5,185	+69.830%
2025-11-21	35.7700	37.9500	35.1900	35.7100	+17.390%	73	5,185	+64.884%
2025-11-20	24.4500	30.4200	24.4500	30.4200	+18.782%	78	5,129	+93.557%
2025-11-19	26.8000	26.9500	25.5000	25.6100	-9.537%	268	5,065	+129.910%
2025-11-18	28.3100	28.3100	28.3100	28.3100	-0.317%	2	4,818	+107.983%
2025-11-17	26.8500	28.4000	26.8500	28.4000	+12.922%	115	4,818	+107.324%
2025-11-14	29.0900	29.0900	25.0500	25.1500	-9.662%	32	4,729	+134.115%
2025-11-13	25.6000	28.3000	25.4000	27.8400	+16.485%	602	4,730	+111.494%
2025-11-12	24.2500	24.5200	23.8000	23.9000	+0.420%	339	4,170	+146.360%
2025-11-11	22.2800	23.8000	22.2800	23.8000	+12.796%	4	3,856	+147.395%
2025-11-10	19.9000	21.2100	19.8500	21.1000	-2.540%	13	3,856	+179.052%
2025-11-07	22.0000	23.2000	21.4000	21.6500	+1.168%	324	3,849	+171.963%
2025-11-06	20.2500	21.5500	20.2500	21.4000	+13.528%	306	3,536	+175.140%
2025-11-05	19.2000	19.4000	18.7000	18.8500	-5.750%	860	3,249	+212.361%
2025-11-04	19.2500	20.1000	18.8000	20.0000	+11.049%	212	2,814	+194.400%
2025-11-03	17.9200	18.0100	17.9200	18.0100	-2.649%	2	2,600	+226.929%
2025-10-30	17.2500	18.5000	17.1500	18.5000	+15.121%	40	2,600	+218.270%
2025-10-29	16.1000	16.5000	16.0700	16.0700	+14.296%	14	2,567	+266.397%
2025-10-28	14.0600	14.0600	14.0600	14.0600	-2.632%	5	2,553	+318.777%
2025-10-27	14.2000	14.5000	14.2000	14.4400	+2.849%	8	2,554	+307.756%
2025-10-24	13.9500	14.0400	13.8500	14.0400	-6.711%	3	2,554	+319.373%
2025-10-23	15.1000	15.1000	15.0500	15.0500	-3.526%	30	2,555	+291.229%
2025-10-21	15.4100	15.6000	15.4100	15.6000	-0.952%	3	2,525	+277.436%
2025-10-20	15.8000	16.1000	15.7000	15.7500	+6.563%	4	2,524	+273.841%
2025-10-17	14.8000	15.7500	14.7800	14.7800	+17.302%	194	2,524	+298.376%
2025-10-15	12.6000	12.6000	12.6000	12.6000	-5.405%	51	2,333	+367.302%
2025-10-14	13.1500	13.3200	13.1000	13.3200	+7.160%	1,032	2,282	+342.042%
2025-10-13	12.4000	12.4500	12.2200	12.4300	-2.510%	31	1,252	+373.693%
2025-10-10	12.6000	12.7500	12.6000	12.7500	+0.791%	3	1,224	+361.804%
2025-10-09	13.1000	13.1000	12.6500	12.6500	-8.333%	6	1,226	+365.455%
2025-10-08	14.0500	14.0500	13.8000	13.8000	-8.184%	9	1,222	+326.667%
2025-10-07	13.3500	16.0000	13.3500	15.0300	+13.434%	43	1,188	+291.750%
2025-10-06	13.2500	13.2500	13.2500	13.2500	-4.194%	8	1,188	+344.377%
2025-10-03	13.4500	13.8300	13.4500	13.8300	+2.066%	19	1,180	+325.741%
2025-10-02	13.5500	13.5500	13.5500	13.5500	-0.074%	17	1,199	+334.539%
2025-10-01	13.7200	14.1000	13.5600	13.5600	-5.175%	504	1,182	+334.218%
2025-09-30	15.2000	15.2000	14.3000	14.3000	-2.055%	20	694	+311.748%
2025-09-29	15.3500	15.3500	14.6000	14.6000	-2.013%	2	695	+303.288%
2025-09-26	14.0000	14.9500	13.9500	14.9000	+3.833%	176	694	+295.168%
2025-09-25	14.2000	14.6000	13.5000	14.3500	+18.595%	7	526	+310.314%
2025-09-24	12.4500	13.0000	12.1000	12.1000	+0.833%	7	523	+386.612%
2025-09-23	12.0000	12.0000	11.8000	12.0000	+18.812%	7	523	+390.667%
2025-09-22	9.6700	10.1000	8.2000	10.1000	-11.404%	56	517	+482.970%
2025-09-19	11.5600	11.5600	11.4000	11.4000	-6.173%	5	475	+416.491%
2025-09-18	12.3000	12.3000	12.1500	12.1500	+4.292%	5	473	+384.609%
2025-09-17	11.2600	11.6500	11.2600	11.6500	+6.979%	3	469	+405.408%
2025-09-16	10.3700	10.8900	10.3700	10.8900	+0.833%	33	469	+440.680%
2025-09-15	10.8000	10.8000	10.8000	10.8000	-4.425%	8	469	+445.185%
2025-09-12	11.1000	11.3000	10.8200	11.3000	+15.306%	12	469	+421.062%
2025-09-11	9.0700	10.2100	8.8900	9.8000	+15.976%	10	461	+500.816%
2025-09-10	7.6000	9.0000	6.7000	8.4500	-54.594%	167	462	+596.805%
2025-09-09	19.1000	19.1000	18.6100	18.6100	-12.588%	9	400	+216.389%
2025-09-05	21.0500	21.4700	20.9900	21.2900	-3.665%	19	397	+176.562%
2025-09-03	22.1000	22.1000	22.1000	22.1000	-1.515%	2	385	+166.425%
2025-09-02	22.6900	22.6900	22.4400	22.4400	-1.363%	6	383	+162.389%
2025-08-29	20.2500	23.0000	20.2500	22.7500	+25.344%	19	376	+158.813%
2025-08-28	18.9500	18.9500	18.1500	18.1500	-9.205%	122	376	+224.408%
2025-08-26	20.1500	20.1500	19.9900	19.9900	-0.794%	27	329	+194.547%
2025-08-25	20.1000	20.1500	20.1000	20.1500	+0.249%	3	327	+192.208%
2025-08-22	20.2500	20.2500	20.1000	20.1000	-6.512%	2	327	+192.935%
2025-08-21	21.4000	21.5000	21.4000	21.5000	+2.381%	2	325	+173.860%
2025-08-20	21.7500	21.7500	21.0000	21.0000	+16.667%	8	325	+180.381%
2025-08-15	18.0000	18.0000	18.0000	18.0000	-3.743%	6	321	+227.111%
2025-08-14	17.9500	18.7000	17.7300	18.7000	+3.315%	21	315	+214.866%
2025-08-08	18.1000	18.1000	18.1000	18.1000	-4.737%	10	312	+225.304%
2025-08-07	17.0000	19.0000	17.0000	19.0000	+6.145%	121	312	+209.895%
2025-08-04	17.9000	17.9000	17.9000	17.9000	-5.541%	2	245	+228.939%
2025-08-01	18.9500	18.9500	18.9500	18.9500	+17.483%	120	243	+210.712%
2025-07-31	16.0600	16.1300	15.9000	16.1300	-9.382%	3	124	+265.034%
2025-07-30	17.8000	17.8000	17.8000	17.8000	+1.714%	3	123	+230.787%
2025-07-29	17.3000	17.5000	17.3000	17.5000	-3.368%	20	120	+236.457%
2025-07-25	18.1100	18.1100	18.1100	18.1100	-7.033%	2	100	+225.124%
2025-07-23	19.4800	19.4800	19.4800	19.4800	-2.843%	1	100	+202.259%
2025-07-22	20.0500	20.0500	20.0500	20.0500	+5.471%	6	100	+193.666%
2025-07-21	19.0100	19.0100	19.0100	19.0100	+3.035%	1	94	+209.732%
2025-07-17	18.1100	18.4500	17.7000	18.4500	-10.219%	7	94	+219.133%
2025-07-15	20.5500	20.5500	20.5500	20.5500	-5.037%	10	89	+186.521%
2025-07-14	21.6400	21.6400	21.6400	21.6400	+3.789%	1	79	+172.089%
2025-07-11	20.8500	20.8500	20.8500	20.8500	+0.725%	8	79	+182.398%
2025-07-09	20.5600	20.7000	20.5600	20.7000	+0.485%	2	79	+184.444%
2025-07-08	19.5000	21.2500	19.5000	20.6000	-12.527%	93	78	+185.825%
2025-07-02	23.5500	23.5500	23.5500	23.5500	+0.684%	10	57	+150.021%
2025-07-01	23.3900	23.3900	23.3900	23.3900	-0.890%	1	47	+151.732%
2025-06-30	23.1000	23.6000	22.8500	23.6000	-4.839%	5	47	+149.492%
2025-06-26	24.8000	24.8000	24.8000	24.8000	-3.314%	2	52	+137.419%
2025-06-25	25.1000	25.6500	24.9500	25.6500	-1.912%	18	50	+129.552%
2025-06-18	26.1500	26.1500	26.1500	26.1500	+6.301%	20	24	+125.163%
2025-06-17	24.6000	24.6000	24.6000	24.6000	-4.094%	6	24	+139.350%
2025-06-16	24.1000	25.6500	24.1000	25.6500	-7.401%	12	19	+129.552%
2025-06-12	27.7000	27.7000	27.7000	27.7000	0.000%	7	7	+112.563%