Dark

ORCL20260918P210
ORCL Sep 18 2026 210.00 Put (ORCL260918P00210000)
option OPRA

EOD

Jul 1, 2026

67.22+1.083%(+0.72)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	65.1000	67.2200	65.1000	67.2200	+1.083%	55	4,649	0.000%
2026-06-30	66.4000	66.8000	66.4000	66.5000	+5.055%	3	4,664	+1.083%
2026-06-29	59.8000	65.7700	59.8000	63.3000	+0.444%	88	4,663	+6.193%
2026-06-26	60.9100	63.0400	60.9100	63.0200	+4.893%	10	4,684	+6.665%
2026-06-25	60.3200	61.5500	59.9500	60.0800	+4.487%	17	4,684	+11.884%
2026-06-24	52.0100	57.5000	52.0100	57.5000	+15.346%	22	4,675	+16.904%
2026-06-23	47.2000	50.0000	45.4200	49.8500	+17.294%	16	4,667	+34.845%
2026-06-22	38.5200	42.5000	38.2500	42.5000	+16.758%	57	4,668	+58.165%
2026-06-18	36.9700	37.1500	36.4000	36.4000	-1.887%	56	4,693	+84.670%
2026-06-17	35.2000	37.1000	35.2000	37.1000	+6.916%	10	4,693	+81.186%
2026-06-16	34.6200	34.7000	34.2000	34.7000	+10.686%	8	4,693	+93.718%
2026-06-15	34.4200	35.2500	31.3500	31.3500	-20.993%	4	4,706	+114.418%
2026-06-12	40.1000	40.1000	39.6800	39.6800	+2.745%	13	4,706	+69.405%
2026-06-11	43.2400	43.6300	38.6200	38.6200	+17.924%	75	4,706	+74.055%
2026-06-10	31.4800	32.7500	29.1500	32.7500	+6.747%	113	4,693	+105.252%
2026-06-09	24.7200	33.6500	24.7200	30.6800	+9.571%	19	4,666	+119.100%
2026-06-08	27.8100	28.4300	26.8200	28.0000	-0.885%	230	4,662	+140.071%
2026-06-05	23.9000	28.6400	23.8500	28.2500	+51.882%	27	4,548	+137.947%
2026-06-04	22.7100	22.7100	18.5500	18.6000	-12.676%	280	4,542	+261.398%
2026-06-03	22.1500	22.1500	21.1000	21.3000	+16.712%	132	4,472	+215.587%
2026-06-02	18.5000	20.9000	18.2000	18.2500	+1.898%	186	4,415	+268.329%
2026-06-01	21.7000	22.1500	17.9100	17.9100	-26.898%	144	4,413	+275.321%
2026-05-29	26.6500	26.8500	24.2000	24.5000	-22.024%	68	4,455	+174.367%
2026-05-28	33.8000	33.9500	30.6000	31.4200	-14.851%	136	4,453	+113.940%
2026-05-27	37.1500	37.8500	36.8000	36.9000	+0.682%	57	4,530	+82.168%
2026-05-26	35.2000	37.1500	35.1000	36.6500	+0.274%	209	4,530	+83.411%
2026-05-22	34.9000	36.5500	34.9000	36.5500	-3.942%	55	4,610	+83.912%
2026-05-21	38.0500	38.0500	36.9000	38.0500	-11.470%	32	4,657	+76.662%
2026-05-20	42.9000	42.9800	42.9000	42.9800	+1.897%	2	4,657	+56.398%
2026-05-19	42.4000	42.5000	42.1800	42.1800	+3.560%	28	4,699	+59.365%
2026-05-18	40.6500	41.0000	40.4400	40.7300	+9.284%	17	4,699	+65.038%
2026-05-15	37.2300	37.3000	36.1500	37.2700	+4.544%	77	4,699	+80.360%
2026-05-14	34.4200	35.6500	34.4200	35.6500	-13.049%	14	4,694	+88.555%
2026-05-12	41.0700	41.0700	41.0000	41.0000	+12.948%	13	4,695	+63.951%
2026-05-11	37.4000	37.4000	35.9500	36.3000	+1.852%	25	4,695	+85.179%
2026-05-08	35.3000	35.6500	35.3000	35.6400	+0.820%	4	4,695	+88.608%
2026-05-07	35.3500	35.3500	35.3500	35.3500	-7.582%	19	4,694	+90.156%
2026-05-06	40.9500	41.8500	38.2500	38.2500	-8.820%	16	4,694	+75.739%
2026-05-05	42.4000	42.5500	41.8000	41.9500	-2.442%	37	4,687	+60.238%
2026-05-04	42.5000	43.0000	42.1500	43.0000	-21.960%	93	4,717	+56.326%
2026-04-30	54.7500	55.1000	54.6500	55.1000	+0.547%	5	4,802	+21.996%
2026-04-29	54.1000	54.8000	53.9000	54.8000	+27.205%	5	4,802	+22.664%
2026-04-23	43.0800	43.0800	43.0800	43.0800	+10.462%	1	4,803	+56.035%
2026-04-22	39.0000	39.0000	39.0000	39.0000	-3.346%	35	4,803	+72.359%
2026-04-21	42.2000	42.5700	40.3500	40.3500	-9.224%	75	4,829	+66.592%
2026-04-20	44.4500	44.4500	44.4500	44.4500	-2.243%	146	4,829	+51.226%
2026-04-17	40.9000	45.4800	40.9000	45.4700	+4.170%	146	4,829	+47.834%
2026-04-16	45.2000	45.2000	43.6500	43.6500	-11.064%	81	4,830	+53.998%
2026-04-15	49.0800	49.0800	49.0800	49.0800	-9.647%	7	4,757	+36.960%
2026-04-14	54.3200	54.3200	54.3200	54.3200	-10.141%	2	4,754	+23.748%
2026-04-13	67.8800	67.8800	60.4500	60.4500	-16.850%	5	4,756	+11.199%
2026-04-10	75.3600	75.6000	72.7000	72.7000	-0.288%	22	4,758	-7.538%
2026-04-09	72.6700	72.9200	72.6700	72.9100	+8.175%	65	4,752	-7.804%
2026-04-08	67.4000	67.4000	67.4000	67.4000	-0.590%	1	4,687	-0.267%
2026-04-01	67.8000	67.8000	67.8000	67.8000	-3.830%	1	4,688	-0.855%
2026-03-31	70.5000	70.5000	70.5000	70.5000	-4.884%	1	4,687	-4.652%
2026-03-30	72.5500	74.1200	72.5500	74.1200	+3.606%	4	4,688	-9.309%
2026-03-27	71.5700	71.6000	71.5400	71.5400	+3.681%	8	4,692	-6.039%
2026-03-26	69.0000	69.0000	69.0000	69.0000	+5.861%	1	4,700	-2.580%
2026-03-24	66.5500	66.5500	65.1800	65.1800	+1.337%	10	4,700	+3.130%
2026-03-20	64.3200	64.3200	64.3200	64.3200	+5.443%	1	4,690	+4.509%
2026-03-19	61.0000	61.0000	61.0000	61.0000	+4.811%	25	4,689	+10.197%
2026-03-17	58.2000	58.2000	58.2000	58.2000	-3.161%	1	4,714	+15.498%
2026-03-13	60.1000	60.1000	60.1000	60.1000	+5.661%	1	4,713	+11.847%
2026-03-12	56.8800	56.8800	56.8800	56.8800	+8.840%	2	4,712	+18.179%
2026-03-11	51.6400	52.2600	51.6300	52.2600	-22.325%	3	4,710	+28.626%
2026-03-10	64.3300	67.2800	64.3300	67.2800	+8.991%	26	4,707	-0.089%
2026-03-06	61.6600	61.7300	61.2000	61.7300	-5.264%	3	4,718	+8.894%
2026-03-04	65.2500	65.2500	65.1500	65.1600	-4.176%	6	4,718	+3.161%
2026-03-03	68.0000	68.0000	68.0000	68.0000	+3.062%	2	4,720	-1.147%
2026-02-25	65.9800	65.9800	65.9800	65.9800	-7.526%	25	4,693	+1.879%
2026-02-24	71.3500	71.3500	71.3500	71.3500	-5.371%	1	4,693	-5.788%
2026-02-23	75.4000	75.4000	75.4000	75.4000	+23.243%	3	4,692	-10.849%
2026-02-19	61.1800	61.1800	61.1800	61.1800	-4.137%	5	4,689	+9.873%
2026-02-09	63.8200	63.8200	63.8200	63.8200	-13.640%	5	4,694	+5.327%
2026-02-06	73.9500	74.3500	73.6000	73.9000	-6.159%	53	4,689	-9.039%
2026-02-05	71.1200	78.7500	71.1200	78.7500	+13.718%	28	4,736	-14.641%
2026-02-04	68.2900	71.9500	68.2700	69.2500	+4.041%	53	4,751	-2.931%
2026-02-03	63.5200	66.5600	62.9200	66.5600	+22.533%	13	4,762	+0.992%
2026-02-02	54.1400	54.3200	54.1400	54.3200	-5.283%	15	4,768	+23.748%
2026-01-30	56.0000	57.3500	56.0000	57.3500	0.000%	20	4,776	+17.210%
2026-01-29	57.3500	57.3500	57.3500	57.3500	+12.077%	10	4,796	+17.210%
2026-01-28	51.1700	51.1700	51.1700	51.1700	+5.723%	1	4,806	+31.366%
2026-01-23	48.4000	48.4000	48.4000	48.4000	+0.749%	10	4,805	+38.884%
2026-01-22	48.0400	48.0400	48.0400	48.0400	-6.410%	2	4,815	+39.925%
2026-01-21	50.9500	51.3300	50.9500	51.3300	+10.864%	21	4,817	+30.957%
2026-01-20	43.5900	46.3000	43.5900	46.3000	+6.437%	14	4,816	+45.184%
2026-01-16	42.6900	43.5000	42.6900	43.5000	+5.839%	5	4,807	+54.529%
2026-01-14	41.1000	41.1000	41.1000	41.1000	+14.008%	1	4,807	+63.552%
2026-01-13	36.0500	36.0500	36.0500	36.0500	+3.890%	150	4,807	+86.463%
2026-01-12	34.7000	34.7000	34.7000	34.7000	-4.932%	10	4,657	+93.718%
2026-01-09	36.6500	36.6500	36.5000	36.5000	-4.749%	20	4,647	+84.164%
2025-12-31	38.3200	38.3200	38.3200	38.3200	-4.677%	5	4,642	+75.418%
2025-12-29	40.2000	40.2000	40.2000	40.2000	+4.551%	3	4,642	+67.214%
2025-12-24	38.4500	38.4500	38.4500	38.4500	-1.562%	1	4,641	+74.824%
2025-12-23	39.3500	39.3500	38.7500	39.0600	-1.859%	4	4,641	+72.094%
2025-12-19	42.1000	42.1000	39.8000	39.8000	-16.649%	101	4,637	+68.894%
2025-12-18	45.4600	47.7500	45.4600	47.7500	-1.118%	12	4,536	+40.775%
2025-12-17	47.7000	48.7700	47.7000	48.2900	+13.171%	7	4,536	+39.201%
2025-12-16	43.6400	43.6400	42.4000	42.6700	-4.967%	37	4,536	+57.535%
2025-12-15	46.3500	46.3500	43.7100	44.9000	+4.784%	58	4,535	+49.710%
2025-12-12	40.8400	42.8500	40.8400	42.8500	+13.360%	9	4,525	+56.873%
2025-12-11	43.0000	43.0000	37.8000	37.8000	+24.138%	91	4,516	+77.831%
2025-12-10	31.3400	31.3400	30.4500	30.4500	-4.245%	5	4,510	+120.755%
2025-12-08	31.5200	31.8000	31.1500	31.8000	-5.498%	8	4,511	+111.384%
2025-12-04	35.3000	35.3000	33.6500	33.6500	-9.494%	3	4,505	+99.762%
2025-12-03	37.5000	37.5000	36.5000	37.1800	-1.222%	674	4,338	+80.796%
2025-12-02	37.6800	37.6800	37.3800	37.6400	-0.817%	5	3,936	+78.587%
2025-11-26	37.2500	37.9500	37.2500	37.9500	-11.020%	26	3,934	+77.128%
2025-11-25	44.2000	44.3500	41.0500	42.6500	+6.678%	9	3,934	+57.608%
2025-11-24	40.3000	40.4500	39.9000	39.9800	-3.313%	6	3,932	+68.134%
2025-11-21	43.9000	43.9000	41.3500	41.3500	+14.163%	19	3,930	+62.563%
2025-11-20	28.5000	36.2200	28.5000	36.2200	+15.534%	516	3,918	+85.588%
2025-11-19	30.1500	31.3500	30.1500	31.3500	-5.430%	3	3,461	+114.418%
2025-11-18	33.1500	33.1500	33.1500	33.1500	-1.045%	1	3,461	+102.775%
2025-11-17	33.5000	33.5000	33.5000	33.5000	+12.416%	240	3,460	+100.657%
2025-11-14	33.8000	34.7000	29.8000	29.8000	+4.087%	30	3,220	+125.570%
2025-11-12	26.9900	28.6300	26.9000	28.6300	+8.038%	7	3,197	+134.789%
2025-11-11	26.5000	26.5000	26.5000	26.5000	+7.287%	3	3,194	+153.660%
2025-11-10	23.9500	24.7000	23.9500	24.7000	-3.251%	8	3,194	+172.146%
2025-11-07	27.2500	27.4500	25.5300	25.5300	+3.570%	404	3,194	+163.298%
2025-11-06	24.9000	25.7500	24.6500	24.6500	+7.877%	145	2,794	+172.698%
2025-11-05	23.2000	23.2000	22.8500	22.8500	-0.436%	4	2,653	+194.179%
2025-11-04	22.6000	23.0000	22.6000	22.9500	+6.005%	164	2,653	+192.898%
2025-10-31	21.6500	21.6500	21.1500	21.6500	+0.885%	323	2,492	+210.485%
2025-10-30	20.6000	21.8500	20.6000	21.4600	+11.192%	55	2,172	+213.234%
2025-10-29	19.3000	19.3000	19.3000	19.3000	+11.111%	9	2,129	+248.290%
2025-10-28	17.2200	17.3700	17.2200	17.3700	+0.754%	23	2,120	+286.989%
2025-10-27	17.1400	17.2400	17.1400	17.2400	+2.864%	2	2,098	+289.907%
2025-10-24	16.5700	16.7600	16.5700	16.7600	-4.229%	2	2,098	+301.074%
2025-10-23	18.7500	18.7500	17.5000	17.5000	-5.405%	3	2,098	+284.114%
2025-10-22	18.7500	19.2000	18.5000	18.5000	-1.596%	111	2,097	+263.351%
2025-10-21	18.3800	18.8000	18.3800	18.8000	-0.265%	97	1,987	+257.553%
2025-10-20	19.0500	19.1200	18.8500	18.8500	+6.557%	3	1,925	+256.605%
2025-10-17	16.8500	17.9100	16.8500	17.6900	+14.870%	56	1,926	+279.989%
2025-10-16	15.0000	15.4000	14.9500	15.4000	-2.036%	22	1,872	+336.494%
2025-10-15	15.1300	15.7200	15.1300	15.7200	-0.506%	2	1,851	+327.608%
2025-10-14	16.3000	16.3000	15.8000	15.8000	+6.397%	7	1,850	+325.443%
2025-10-13	14.7600	14.8500	14.7500	14.8500	-9.836%	8	1,845	+352.660%
2025-10-10	14.8000	16.4800	14.8000	16.4700	+9.073%	25	1,847	+308.136%
2025-10-09	15.5200	15.5200	15.0500	15.1000	-12.464%	14	1,869	+345.166%
2025-10-07	18.5800	18.5800	17.2500	17.2500	+10.577%	754	1,112	+289.681%
2025-10-06	15.8500	15.8500	15.4000	15.6000	-2.985%	20	1,112	+330.897%
2025-10-03	16.0800	16.0800	16.0800	16.0800	-0.741%	1	1,094	+318.035%
2025-10-02	16.2000	16.2000	16.2000	16.2000	-0.308%	2	1,094	+314.938%
2025-10-01	16.2500	16.2500	16.2500	16.2500	-10.959%	1	1,096	+313.662%
2025-09-29	18.2500	18.2500	18.2500	18.2500	+2.817%	1	1,097	+268.329%
2025-09-26	17.7500	17.9000	17.7500	17.7500	+3.923%	6	1,097	+278.704%
2025-09-25	16.7400	17.5500	16.7000	17.0800	+19.191%	256	1,096	+293.560%
2025-09-23	13.3000	14.3300	13.3000	14.3300	+13.730%	37	872	+369.086%
2025-09-22	12.0000	12.6500	11.6000	12.6000	-1.946%	45	855	+433.492%
2025-09-19	12.7000	12.8500	12.7000	12.8500	-7.220%	223	843	+423.113%
2025-09-18	14.5500	14.5500	13.8500	13.8500	+4.135%	260	620	+385.343%
2025-09-16	11.6200	13.3000	11.6200	13.3000	+4.314%	10	403	+405.414%
2025-09-15	12.3100	12.8000	12.3100	12.7500	-6.798%	4	400	+427.216%
2025-09-12	12.6000	13.6900	12.6000	13.6800	+13.527%	8	398	+391.374%
2025-09-11	10.0000	12.2500	10.0000	12.0500	+23.590%	25	395	+457.842%
2025-09-10	9.5000	9.7500	8.3000	9.7500	-54.545%	148	386	+589.436%
2025-09-09	22.6300	22.7700	21.4500	21.4500	-5.921%	11	371	+213.380%
2025-09-08	22.8000	22.8000	22.8000	22.8000	-14.607%	1	363	+194.825%
2025-09-04	27.0000	27.0000	26.5400	26.7000	-6.643%	55	363	+151.760%
2025-09-02	28.6000	28.6000	28.6000	28.6000	+7.519%	1	319	+135.035%
2025-08-29	27.2200	27.2200	26.6000	26.6000	+6.827%	203	146	+152.707%
2025-08-20	26.2100	26.6000	24.9000	24.9000	-3.488%	25	146	+169.960%
2025-08-19	23.5300	25.8000	23.0000	25.8000	+16.742%	24	148	+160.543%
2025-08-18	22.1500	22.1500	22.1000	22.1000	+3.271%	3	133	+204.163%
2025-08-15	22.0500	22.0500	21.4000	21.4000	-1.382%	9	130	+214.112%
2025-08-13	19.9000	21.7000	19.9000	21.7000	+9.873%	7	125	+209.770%
2025-08-12	20.2500	20.6500	19.7500	19.7500	-4.358%	15	127	+240.354%
2025-08-11	20.6500	20.6500	20.6500	20.6500	-4.176%	1	123	+225.521%
2025-08-08	21.2000	21.5500	21.2000	21.5500	+1.651%	10	123	+211.926%
2025-08-07	20.2000	21.2000	20.2000	21.2000	-0.703%	8	113	+217.075%
2025-08-04	21.2000	21.3500	21.2000	21.3500	+11.839%	6	108	+214.848%
2025-07-31	19.0900	19.0900	19.0900	19.0900	-9.953%	1	103	+252.122%
2025-07-30	20.7500	21.2000	20.7500	21.2000	+1.435%	10	102	+217.075%
2025-07-29	20.9500	21.1800	20.6500	20.9000	-2.382%	31	92	+221.627%
2025-07-28	21.4100	21.4100	21.4100	21.4100	-1.245%	2	66	+213.965%
2025-07-25	21.6800	21.6800	21.6800	21.6800	-1.989%	1	68	+210.055%
2025-07-24	22.1200	22.1200	22.1200	22.1200	-5.912%	1	69	+203.888%
2025-07-23	22.8900	23.5100	22.8900	23.5100	-2.489%	6	69	+185.921%
2025-07-22	24.0500	24.1100	23.7500	24.1100	+4.147%	8	65	+178.805%
2025-07-18	23.1500	23.1500	23.1500	23.1500	+5.708%	1	58	+190.367%
2025-07-17	21.0400	21.9000	21.0400	21.9000	-3.694%	10	57	+206.941%
2025-07-16	23.2000	23.2000	22.7400	22.7400	-5.955%	12	53	+195.602%
2025-07-15	24.6500	24.6500	24.1800	24.1800	+2.025%	11	42	+177.998%
2025-07-09	24.4100	25.2700	23.7000	23.7000	-3.854%	4	33	+183.629%
2025-07-08	23.9000	24.6500	23.9000	24.6500	-0.805%	5	30	+172.698%
2025-07-07	25.0000	25.0000	24.8500	24.8500	+4.193%	2	27	+170.503%
2025-07-03	23.8500	23.8500	23.8500	23.8500	-19.480%	3	23	+181.845%
2025-06-27	29.6200	29.6200	29.6200	29.6200	+0.577%	1	23	+126.941%
2025-06-26	29.4500	29.4500	29.4500	29.4500	-3.125%	1	23	+128.251%
2025-06-25	30.3500	30.4000	30.3500	30.4000	+5.739%	5	22	+121.118%
2025-06-24	29.7700	29.7700	28.5400	28.7500	-8.059%	22	22	+133.809%
2025-06-23	31.2700	31.2700	31.2700	31.2700	+1.132%	2	5	+114.966%
2025-06-20	30.9200	30.9200	30.9200	30.9200	+2.895%	6	4	+117.400%
2025-06-18	30.0500	30.0500	30.0500	30.0500	-7.538%	3	1	+123.694%
2025-06-12	32.3000	32.5000	32.3000	32.5000	0.000%	2	1	+106.831%