Dark

ORCL20260918P220
ORCL Sep 18 2026 220.00 Put (ORCL260918P00220000)
option OPRA

EOD

Aug 26, 2026

70.21-6.710%(-5.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	70.2100	70.2100	70.2100	70.2100	-6.710%	3	2,393	0.000%
2026-08-25	76.7500	76.7500	75.2600	75.2600	-1.659%	15	2,396	-6.710%
2026-08-24	76.5300	76.5300	76.5300	76.5300	+0.380%	1	2,411	-8.258%
2026-08-18	75.9800	76.2400	75.9800	76.2400	+4.153%	3	2,411	-7.909%
2026-08-17	73.7500	73.7500	71.3700	73.2000	+15.094%	42	2,412	-4.085%
2026-08-13	63.6000	63.6000	63.6000	63.6000	-6.608%	40	2,453	+10.393%
2026-08-12	68.1900	68.2500	68.1000	68.1000	-9.562%	82	2,414	+3.098%
2026-08-11	75.3000	75.3000	75.3000	75.3000	+6.026%	5	2,352	-6.760%
2026-08-10	71.0200	71.0200	71.0200	71.0200	-7.127%	1	2,357	-1.141%
2026-08-06	76.4700	76.4700	76.4700	76.4700	-5.042%	2	2,358	-8.186%
2026-08-03	88.3500	88.3700	80.0000	80.5300	-11.680%	24	2,359	-12.815%
2026-07-31	91.1800	91.1800	91.1800	91.1800	-3.819%	1	2,376	-22.998%
2026-07-30	94.8000	94.8000	94.8000	94.8000	-3.844%	1	2,375	-25.939%
2026-07-27	98.5900	98.5900	98.5900	98.5900	-5.746%	2	4,649	-28.786%
2026-07-24	102.5000	104.6000	102.5000	104.6000	+4.080%	8	4,647	-32.878%
2026-07-23	96.8500	100.5000	96.8500	100.5000	+7.395%	11	4,787	-30.139%
2026-07-22	93.5800	93.5800	93.5800	93.5800	-1.774%	3	4,859	-24.973%
2026-07-21	95.2700	95.2700	95.2700	95.2700	-3.328%	2	4,862	-26.304%
2026-07-20	98.6700	98.6800	97.9600	98.5500	+4.696%	10	4,864	-28.757%
2026-07-17	95.9200	95.9200	92.6600	94.1300	+0.192%	32	4,870	-25.412%
2026-07-16	92.7900	93.9500	92.7900	93.9500	+7.188%	10	4,889	-25.269%
2026-07-15	89.2900	89.2900	87.1200	87.6500	-3.074%	16	4,982	-19.897%
2026-07-14	90.2000	91.0200	90.2000	90.4300	+3.231%	15	4,969	-22.360%
2026-07-13	82.7600	88.0600	82.7600	87.6000	+10.258%	31	4,960	-19.852%
2026-07-10	79.4500	79.4500	79.4500	79.4500	+2.741%	1	4,950	-11.630%
2026-07-09	74.7300	77.3300	74.7300	77.3300	-5.441%	6	4,951	-9.207%
2026-07-08	81.3500	81.7800	81.3500	81.7800	+2.481%	6	4,949	-14.148%
2026-07-07	80.4500	80.4500	79.8000	79.8000	+2.663%	6	5,153	-12.018%
2026-07-06	77.7300	77.7300	77.7300	77.7300	-3.978%	1	5,153	-9.675%
2026-07-02	75.9300	80.9500	75.9300	80.9500	+4.049%	25	5,157	-13.267%
2026-07-01	75.0800	77.8000	75.0800	77.8000	+3.761%	27	5,157	-9.756%
2026-06-30	76.0000	76.0000	74.7400	74.9800	+2.474%	5	5,163	-6.362%
2026-06-29	68.4200	73.1700	68.4200	73.1700	+0.151%	4	5,166	-4.045%
2026-06-26	71.0600	73.0600	70.8000	73.0600	+5.107%	5	5,169	-3.901%
2026-06-25	69.4300	69.8700	68.5000	69.5100	+10.702%	11	5,172	+1.007%
2026-06-24	62.7900	62.7900	62.7900	62.7900	+7.794%	4	5,171	+11.817%
2026-06-23	52.5300	58.2500	52.5300	58.2500	+15.851%	7	5,169	+20.532%
2026-06-22	48.9900	50.7500	48.9500	50.2800	+14.795%	5	5,171	+39.638%
2026-06-18	44.5500	44.5600	42.2800	43.8000	-3.097%	19	5,181	+60.297%
2026-06-17	42.4300	45.2000	42.4300	45.2000	+7.876%	2	5,181	+55.332%
2026-06-16	41.9000	41.9000	41.9000	41.9000	+5.409%	1	5,181	+67.566%
2026-06-15	41.4900	41.4900	38.3500	39.7500	-15.730%	169	5,183	+76.629%
2026-06-12	47.0000	48.3400	45.9000	47.1700	+2.454%	38	5,183	+48.845%
2026-06-11	50.0000	51.9600	46.0400	46.0400	+16.853%	101	5,183	+52.498%
2026-06-10	38.9500	39.4000	34.0500	39.4000	+8.690%	139	5,200	+78.198%
2026-06-09	31.0000	40.0000	31.0000	36.2500	+6.932%	39	5,211	+93.683%
2026-06-08	33.3300	34.8500	33.0000	33.9000	+0.385%	159	5,209	+107.109%
2026-06-05	28.0500	34.8600	28.0000	33.7700	+43.458%	70	5,170	+107.906%
2026-06-04	28.1500	28.8500	22.9800	23.5400	-10.664%	187	5,151	+198.258%
2026-06-03	25.1000	27.2700	25.1000	26.3500	+15.773%	75	5,063	+166.452%
2026-06-02	22.4400	25.3000	22.4400	22.7600	+1.607%	438	5,041	+208.480%
2026-06-01	27.7300	27.8000	22.0000	22.4000	-25.008%	185	4,900	+213.438%
2026-05-29	32.5700	32.7200	29.4500	29.8700	-20.347%	138	4,902	+135.052%
2026-05-28	37.6500	37.7300	37.1100	37.5000	-14.286%	100	4,954	+87.227%
2026-05-26	43.8000	43.8000	43.7000	43.7500	+2.339%	67	4,948	+60.480%
2026-05-22	43.1300	43.3700	42.4200	42.7500	-5.211%	71	4,948	+64.234%
2026-05-21	45.1500	45.2500	43.6500	45.1000	-6.237%	24	4,951	+55.676%
2026-05-20	48.1000	48.1000	48.1000	48.1000	-3.511%	100	4,951	+45.967%
2026-05-19	47.9000	49.8500	47.9000	49.8500	+16.200%	9	5,057	+40.843%
2026-05-15	43.2500	43.6500	42.9000	42.9000	+2.265%	40	5,057	+63.660%
2026-05-14	42.3400	42.3400	41.9500	41.9500	-7.087%	11	5,060	+67.366%
2026-05-13	46.3500	46.3500	45.1500	45.1500	-7.857%	35	5,053	+55.504%
2026-05-12	49.0000	49.0000	49.0000	49.0000	+13.821%	1	5,053	+43.286%
2026-05-11	43.7500	44.1000	42.5000	43.0500	+0.280%	172	5,053	+63.089%
2026-05-08	41.6500	42.9300	41.6500	42.9300	-1.537%	53	5,053	+63.545%
2026-05-07	41.9000	43.6000	41.4500	43.6000	-2.132%	3	5,012	+61.032%
2026-05-06	45.6900	45.6900	44.1000	44.5500	-9.248%	9	5,011	+57.598%
2026-05-05	49.0900	49.0900	49.0900	49.0900	-7.377%	2	5,007	+43.023%
2026-05-04	53.0000	53.0000	53.0000	53.0000	-5.357%	2	5,005	+32.472%
2026-05-01	55.0000	56.0000	55.0000	56.0000	-7.054%	4	5,007	+25.375%
2026-04-28	60.3000	60.3000	60.2500	60.2500	+9.248%	2	5,007	+16.531%
2026-04-24	55.1500	55.1500	55.1500	55.1500	+4.017%	73	5,009	+27.307%
2026-04-23	53.0200	53.0200	53.0200	53.0200	+16.272%	10	5,082	+32.422%
2026-04-22	47.0000	47.0000	45.6000	45.6000	-5.882%	148	5,092	+53.969%
2026-04-21	48.3000	48.4500	48.3000	48.4500	-7.131%	74	5,003	+44.912%
2026-04-16	51.3000	52.1700	51.3000	52.1700	-8.361%	6	5,003	+34.579%
2026-04-15	57.1500	57.1500	56.9300	56.9300	-7.506%	2	5,003	+23.327%
2026-04-14	61.5500	61.5500	61.5500	61.5500	-13.771%	3	5,003	+14.070%
2026-04-13	80.6600	80.6600	71.3800	71.3800	-14.000%	8	5,000	-1.639%
2026-04-10	84.7000	84.8000	83.0000	83.0000	-1.238%	8	5,006	-15.410%
2026-04-09	80.7000	84.0400	80.7000	84.0400	+17.113%	6	5,002	-16.456%
2026-04-08	71.7600	71.7600	71.7600	71.7600	-6.587%	5	5,006	-2.160%
2026-04-01	76.8200	76.8200	76.8200	76.8200	+2.019%	1	5,011	-8.605%
2026-03-31	76.6200	76.6200	75.3000	75.3000	-8.002%	3	5,012	-6.760%
2026-03-27	82.6700	82.6700	81.3900	81.8500	+4.734%	19	5,013	-14.221%
2026-03-26	76.7900	78.1500	76.7900	78.1500	+0.878%	11	4,994	-10.160%
2026-03-25	74.6200	77.4700	74.6200	77.4700	+10.027%	4	5,004	-9.371%
2026-03-23	69.8200	70.4100	69.8200	70.4100	-5.197%	22	5,006	-0.284%
2026-03-20	71.5500	74.3000	71.5500	74.2700	+10.144%	89	5,028	-5.467%
2026-03-16	67.4300	67.4300	67.4300	67.4300	-2.459%	8	5,027	+4.123%
2026-03-13	65.9000	69.1300	65.9000	69.1300	+13.328%	7	5,019	+1.562%
2026-03-12	61.0000	61.0000	61.0000	61.0000	+0.329%	10	5,012	+15.098%
2026-03-11	58.9200	60.8000	58.9200	60.8000	-18.389%	32	5,002	+15.477%
2026-03-09	74.6000	74.6000	74.5000	74.5000	+2.603%	10	4,970	-5.758%
2026-03-05	73.0000	73.1500	72.6100	72.6100	-13.703%	12	4,970	-3.305%
2026-02-23	84.0000	84.6400	83.8500	84.1400	+18.842%	16	4,980	-16.556%
2026-02-13	70.8000	70.8000	70.8000	70.8000	+1.593%	1	4,975	-0.833%
2026-02-12	69.6900	69.6900	69.6900	69.6900	-15.813%	5	4,975	+0.746%
2026-02-06	82.7800	82.7800	82.7800	82.7800	-5.319%	4	4,980	-15.185%
2026-02-05	79.9600	87.4300	79.9600	87.4300	+12.450%	11	4,984	-19.696%
2026-02-04	77.7500	77.7500	77.7500	77.7500	+7.971%	15	4,986	-9.698%
2026-02-03	72.7700	72.7700	72.0100	72.0100	+15.364%	1,005	5,987	-2.500%
2026-02-02	62.4200	62.4200	62.4200	62.4200	-3.390%	1	5,992	+12.480%
2026-01-29	64.6100	64.6100	64.6100	64.6100	+12.365%	12	5,991	+8.667%
2026-01-28	55.5900	59.1600	55.5900	57.5000	+2.368%	15	5,979	+22.104%
2026-01-27	56.1700	56.1700	56.1700	56.1700	+1.850%	1	5,965	+24.996%
2026-01-23	57.8500	57.8500	55.1500	55.1500	-0.720%	20	5,966	+27.307%
2026-01-22	55.8100	55.8100	55.5500	55.5500	-5.334%	5	5,966	+26.391%
2026-01-21	59.6400	59.6400	58.6800	58.6800	+8.747%	30	5,971	+19.649%
2026-01-20	53.3200	53.9900	53.3200	53.9600	+7.640%	89	5,961	+30.115%
2026-01-16	50.0300	50.1300	50.0300	50.1300	+5.183%	2	5,948	+40.056%
2026-01-15	47.6600	47.6600	47.6600	47.6600	+18.116%	10	5,948	+47.314%
2026-01-13	40.3500	40.3500	40.3500	40.3500	-0.124%	1	5,948	+74.002%
2026-01-12	40.4000	40.4000	40.4000	40.4000	-5.164%	1	5,949	+73.787%
2026-01-09	44.2200	44.2200	42.6000	42.6000	-13.992%	30	5,948	+64.812%
2026-01-08	49.5300	49.5300	49.5300	49.5300	+8.003%	20	5,938	+41.752%
2026-01-07	45.8600	45.8600	45.8600	45.8600	-3.106%	1	5,938	+53.096%
2026-01-06	47.3300	47.3300	47.3300	47.3300	+1.025%	20	5,937	+48.341%
2026-01-05	46.7500	46.8500	46.7500	46.8500	+6.091%	24	5,917	+49.861%
2026-01-02	44.1600	44.1600	44.1600	44.1600	-0.697%	2	5,917	+58.990%
2025-12-31	45.0300	45.0300	44.2100	44.4700	-1.962%	3	5,912	+57.882%
2025-12-29	45.7600	45.7600	45.3300	45.3600	+2.648%	3	5,912	+54.784%
2025-12-24	44.1900	44.1900	44.1900	44.1900	-3.851%	1	5,910	+58.882%
2025-12-22	45.9200	45.9700	45.9200	45.9600	-0.670%	10	5,900	+52.763%
2025-12-19	46.2000	46.2700	46.2000	46.2700	-16.480%	10	5,900	+51.740%
2025-12-18	54.8000	55.4000	54.4500	55.4000	-1.071%	41	5,890	+26.733%
2025-12-17	54.4100	56.3900	54.4100	56.0000	+14.919%	9	5,893	+25.375%
2025-12-16	48.7300	48.7300	48.7300	48.7300	-8.916%	1	5,890	+44.080%
2025-12-15	53.5000	53.5000	53.5000	53.5000	+8.850%	1	5,889	+31.234%
2025-12-12	47.0000	49.1500	47.0000	49.1500	+10.599%	6	5,888	+42.848%
2025-12-11	47.1100	47.1100	44.4400	44.4400	+28.588%	13	5,883	+57.988%
2025-12-10	36.3000	36.7500	34.5600	34.5600	-5.003%	29	5,870	+103.154%
2025-12-09	36.7500	36.7700	36.3800	36.3800	-1.356%	102	5,881	+92.991%
2025-12-08	35.9400	37.1000	35.9400	36.8800	-3.582%	404	5,779	+90.374%
2025-12-05	37.9000	38.2500	37.9000	38.2500	-1.822%	11	5,378	+83.556%
2025-12-04	40.2000	40.4000	38.9600	38.9600	-7.787%	7	5,378	+80.210%
2025-12-03	43.3500	43.3500	42.2500	42.2500	-5.375%	4	5,378	+66.178%
2025-12-01	45.7500	45.7500	44.6500	44.6500	-10.161%	2	5,378	+57.245%
2025-11-25	52.5000	53.0000	49.7000	49.7000	+7.529%	678	5,378	+41.268%
2025-11-24	48.7300	48.7300	45.7000	46.2200	-2.633%	17	4,797	+51.904%
2025-11-21	46.5000	50.7500	46.4500	47.4700	+15.358%	235	4,792	+47.904%
2025-11-20	39.3300	41.1500	39.3300	41.1500	+8.862%	19	4,605	+70.620%
2025-11-19	37.8000	37.8000	37.8000	37.8000	+1.340%	1	4,590	+85.741%
2025-11-18	38.7900	38.7900	37.3000	37.3000	-4.310%	3	4,590	+88.231%
2025-11-17	38.4800	38.9800	38.4300	38.9800	+9.834%	5	4,590	+80.118%
2025-11-14	40.6300	40.6300	34.9100	35.4900	-7.143%	36	4,585	+97.830%
2025-11-13	35.1200	38.2200	35.0500	38.2200	+13.615%	113	4,550	+83.700%
2025-11-12	33.6400	33.6400	33.6400	33.6400	+1.173%	1	4,446	+108.710%
2025-11-11	33.0800	33.2500	33.0500	33.2500	+14.774%	55	4,390	+111.158%
2025-11-10	27.7200	29.3200	27.7200	28.9700	-9.355%	3	4,390	+142.354%
2025-11-07	31.9600	31.9600	31.9600	31.9600	+14.184%	40	4,389	+119.681%
2025-11-06	29.9200	29.9200	27.9900	27.9900	+3.475%	501	4,357	+150.840%
2025-11-05	27.4500	27.4500	26.9500	27.0500	-4.754%	600	3,955	+159.556%
2025-11-04	26.7000	28.4000	26.4500	28.4000	+9.865%	256	3,355	+147.218%
2025-11-03	25.6000	26.5000	25.5500	25.8500	+1.373%	6	3,339	+171.605%
2025-10-31	25.2000	25.6500	24.5500	25.5000	+0.791%	223	3,339	+175.333%
2025-10-30	23.7000	25.9500	23.7000	25.3000	+12.595%	417	3,116	+177.510%
2025-10-29	22.6000	22.6000	22.4700	22.4700	+11.791%	85	2,735	+212.461%
2025-10-28	20.1000	20.1000	20.1000	20.1000	-2.190%	1	2,650	+249.303%
2025-10-27	20.4500	20.5500	20.2900	20.5500	0.000%	9	2,646	+241.655%
2025-10-23	21.3000	21.3000	20.5500	20.5500	-7.223%	6	2,646	+241.655%
2025-10-22	22.1500	22.1500	22.1500	22.1500	-0.449%	11	2,648	+216.975%
2025-10-21	22.0000	22.2500	22.0000	22.2500	-0.670%	102	2,637	+215.551%
2025-10-20	21.8700	22.7500	21.5000	22.4000	+7.796%	310	2,514	+213.438%
2025-10-17	21.2700	21.4200	20.6500	20.7800	+17.070%	284	2,240	+237.873%
2025-10-15	17.8000	17.8000	17.7500	17.7500	-6.824%	10	1,973	+295.549%
2025-10-14	19.0500	19.0500	19.0500	19.0500	+8.547%	4	1,963	+268.556%
2025-10-13	18.0000	18.0000	17.5000	17.5500	-8.594%	12	1,961	+300.057%
2025-10-10	19.2000	19.2000	19.2000	19.2000	+4.348%	1	1,957	+265.677%
2025-10-09	18.0000	18.4000	17.9900	18.4000	-7.538%	4	1,957	+281.576%
2025-10-08	19.5200	19.9000	19.5200	19.9000	-1.631%	8	1,960	+252.814%
2025-10-07	18.9000	22.3000	18.9000	20.2300	+7.037%	76	1,877	+247.059%
2025-10-06	18.7500	18.9000	18.7500	18.9000	-2.073%	9	1,877	+271.481%
2025-10-02	19.1000	19.3000	19.1000	19.3000	+0.941%	5	1,868	+263.782%
2025-10-01	19.3500	19.3500	19.1200	19.1200	-9.811%	10	1,868	+267.207%
2025-09-30	21.2500	21.3000	20.6000	21.2000	+2.663%	152	1,870	+231.179%
2025-09-29	21.6100	21.6100	20.6500	20.6500	-1.947%	8	1,735	+240.000%
2025-09-26	19.6000	21.0600	19.6000	21.0600	+4.257%	289	1,734	+233.381%
2025-09-25	20.3000	20.3000	18.8500	20.2000	+12.912%	337	1,458	+247.574%
2025-09-24	18.4300	18.4300	17.8900	17.8900	+8.162%	2	1,167	+292.454%
2025-09-23	15.6500	17.0000	15.3500	16.5400	+9.175%	10	1,168	+324.486%
2025-09-22	14.4500	15.2000	13.6300	15.1500	-1.303%	25	1,165	+363.432%
2025-09-19	16.1500	16.1500	15.3500	15.3500	-9.971%	6	1,150	+357.394%
2025-09-18	17.6500	17.6500	16.5000	17.0500	+0.888%	24	1,150	+311.789%
2025-09-17	17.5000	17.5000	16.9000	16.9000	+6.289%	4	1,148	+315.444%
2025-09-16	15.5000	15.9500	14.5500	15.9000	+2.581%	41	1,146	+341.572%
2025-09-15	14.6000	16.8500	14.6000	15.5000	+0.649%	18	1,113	+352.968%
2025-09-12	15.4000	15.4000	15.4000	15.4000	+18.008%	3	1,112	+355.909%
2025-09-11	12.2000	13.0500	12.1500	13.0500	+12.500%	23	1,112	+438.008%
2025-09-10	11.5500	11.6000	9.9500	11.6000	-55.556%	58	1,111	+505.259%
2025-09-09	26.8000	26.8000	26.1000	26.1000	-2.721%	11	1,109	+169.004%
2025-09-08	26.2500	26.8300	26.2500	26.8300	-11.888%	530	1,103	+161.685%
2025-09-05	30.2200	30.4500	30.0900	30.4500	-5.140%	361	573	+130.575%
2025-09-04	32.6000	32.6000	30.8600	32.1000	+0.785%	31	292	+118.723%
2025-09-03	31.5000	31.8500	31.1000	31.8500	+0.157%	137	278	+120.440%
2025-09-02	31.8000	31.8000	31.8000	31.8000	+7.107%	1	151	+120.786%
2025-08-20	29.6900	29.6900	29.6900	29.6900	+0.986%	1	150	+136.477%
2025-08-19	26.7400	29.4000	26.7400	29.4000	+17.365%	5	151	+138.810%
2025-08-18	25.5500	25.5500	25.0500	25.0500	-0.595%	4	148	+180.279%
2025-08-15	25.2000	25.2000	25.2000	25.2000	-0.395%	5	147	+178.611%
2025-08-08	25.0000	25.3000	25.0000	25.3000	+0.596%	12	147	+177.510%
2025-08-07	24.0000	25.1500	24.0000	25.1500	-4.373%	8	135	+179.165%
2025-08-01	26.4500	26.4500	26.2500	26.3000	+5.411%	28	139	+166.958%
2025-07-30	24.4500	24.9500	24.4500	24.9500	+1.217%	8	118	+181.403%
2025-07-29	24.6500	24.6500	24.2500	24.6500	-2.338%	131	115	+184.828%
2025-07-25	25.2400	25.2400	25.2400	25.2400	-9.372%	1	40	+178.170%
2025-07-22	27.8500	27.8500	27.8500	27.8500	+7.946%	5	40	+152.101%
2025-07-21	25.8000	25.8000	25.8000	25.8000	+4.453%	1	35	+172.132%
2025-07-17	24.7000	24.7000	24.7000	24.7000	-9.358%	1	34	+184.251%
2025-07-16	27.2500	27.2500	27.2500	27.2500	-5.546%	10	34	+157.651%
2025-07-15	28.8500	28.8500	28.8500	28.8500	-6.331%	9	24	+143.362%
2025-07-14	30.8000	30.8000	30.8000	30.8000	+3.704%	1	15	+127.955%
2025-07-11	29.7000	29.7000	29.7000	29.7000	+7.609%	1	15	+136.397%
2025-07-10	27.6000	27.6000	27.6000	27.6000	-3.192%	4	15	+154.384%
2025-07-08	28.6500	28.7000	28.5100	28.5100	-18.775%	5	11	+146.264%
2025-06-25	35.0500	35.1000	35.0500	35.1000	+3.846%	2	8	+100.028%
2025-06-24	33.8000	33.8000	33.8000	33.8000	-5.455%	2	8	+107.722%
2025-06-20	35.7500	35.7500	35.7500	35.7500	-2.055%	2	8	+96.392%
2025-06-17	34.1500	36.5000	34.1500	36.5000	+7.892%	3	9	+92.356%
2025-06-13	33.8300	33.8300	33.8300	33.8300	0.000%	12	6	+107.538%