Dark

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

EOD

Jul 1, 2026

77.80+3.761%(+2.82)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	75.0800	77.8000	75.0800	77.8000	+3.761%	27	5,157	0.000%
2026-06-30	76.0000	76.0000	74.7400	74.9800	+2.474%	5	5,163	+3.761%
2026-06-29	68.4200	73.1700	68.4200	73.1700	+0.151%	4	5,166	+6.328%
2026-06-26	71.0600	73.0600	70.8000	73.0600	+5.107%	5	5,169	+6.488%
2026-06-25	69.4300	69.8700	68.5000	69.5100	+10.702%	11	5,172	+11.926%
2026-06-24	62.7900	62.7900	62.7900	62.7900	+7.794%	4	5,171	+23.905%
2026-06-23	52.5300	58.2500	52.5300	58.2500	+15.851%	7	5,169	+33.562%
2026-06-22	48.9900	50.7500	48.9500	50.2800	+14.795%	5	5,171	+54.733%
2026-06-18	44.5500	44.5600	42.2800	43.8000	-3.097%	19	5,181	+77.626%
2026-06-17	42.4300	45.2000	42.4300	45.2000	+7.876%	2	5,181	+72.124%
2026-06-16	41.9000	41.9000	41.9000	41.9000	+5.409%	1	5,181	+85.680%
2026-06-15	41.4900	41.4900	38.3500	39.7500	-15.730%	169	5,183	+95.723%
2026-06-12	47.0000	48.3400	45.9000	47.1700	+2.454%	38	5,183	+64.935%
2026-06-11	50.0000	51.9600	46.0400	46.0400	+16.853%	101	5,183	+68.983%
2026-06-10	38.9500	39.4000	34.0500	39.4000	+8.690%	139	5,200	+97.462%
2026-06-09	31.0000	40.0000	31.0000	36.2500	+6.932%	39	5,211	+114.621%
2026-06-08	33.3300	34.8500	33.0000	33.9000	+0.385%	159	5,209	+129.499%
2026-06-05	28.0500	34.8600	28.0000	33.7700	+43.458%	70	5,170	+130.382%
2026-06-04	28.1500	28.8500	22.9800	23.5400	-10.664%	187	5,151	+230.501%
2026-06-03	25.1000	27.2700	25.1000	26.3500	+15.773%	75	5,063	+195.256%
2026-06-02	22.4400	25.3000	22.4400	22.7600	+1.607%	438	5,041	+241.828%
2026-06-01	27.7300	27.8000	22.0000	22.4000	-25.008%	185	4,900	+247.321%
2026-05-29	32.5700	32.7200	29.4500	29.8700	-20.347%	138	4,902	+160.462%
2026-05-28	37.6500	37.7300	37.1100	37.5000	-14.286%	100	4,954	+107.467%
2026-05-26	43.8000	43.8000	43.7000	43.7500	+2.339%	67	4,948	+77.829%
2026-05-22	43.1300	43.3700	42.4200	42.7500	-5.211%	71	4,948	+81.988%
2026-05-21	45.1500	45.2500	43.6500	45.1000	-6.237%	24	4,951	+72.506%
2026-05-20	48.1000	48.1000	48.1000	48.1000	-3.511%	100	4,951	+61.746%
2026-05-19	47.9000	49.8500	47.9000	49.8500	+16.200%	9	5,057	+56.068%
2026-05-15	43.2500	43.6500	42.9000	42.9000	+2.265%	40	5,057	+81.352%
2026-05-14	42.3400	42.3400	41.9500	41.9500	-7.087%	11	5,060	+85.459%
2026-05-13	46.3500	46.3500	45.1500	45.1500	-7.857%	35	5,053	+72.315%
2026-05-12	49.0000	49.0000	49.0000	49.0000	+13.821%	1	5,053	+58.776%
2026-05-11	43.7500	44.1000	42.5000	43.0500	+0.280%	172	5,053	+80.720%
2026-05-08	41.6500	42.9300	41.6500	42.9300	-1.537%	53	5,053	+81.225%
2026-05-07	41.9000	43.6000	41.4500	43.6000	-2.132%	3	5,012	+78.440%
2026-05-06	45.6900	45.6900	44.1000	44.5500	-9.248%	9	5,011	+74.635%
2026-05-05	49.0900	49.0900	49.0900	49.0900	-7.377%	2	5,007	+58.484%
2026-05-04	53.0000	53.0000	53.0000	53.0000	-5.357%	2	5,005	+46.792%
2026-05-01	55.0000	56.0000	55.0000	56.0000	-7.054%	4	5,007	+38.929%
2026-04-28	60.3000	60.3000	60.2500	60.2500	+9.248%	2	5,007	+29.129%
2026-04-24	55.1500	55.1500	55.1500	55.1500	+4.017%	73	5,009	+41.070%
2026-04-23	53.0200	53.0200	53.0200	53.0200	+16.272%	10	5,082	+46.737%
2026-04-22	47.0000	47.0000	45.6000	45.6000	-5.882%	148	5,092	+70.614%
2026-04-21	48.3000	48.4500	48.3000	48.4500	-7.131%	74	5,003	+60.578%
2026-04-16	51.3000	52.1700	51.3000	52.1700	-8.361%	6	5,003	+49.128%
2026-04-15	57.1500	57.1500	56.9300	56.9300	-7.506%	2	5,003	+36.659%
2026-04-14	61.5500	61.5500	61.5500	61.5500	-13.771%	3	5,003	+26.401%
2026-04-13	80.6600	80.6600	71.3800	71.3800	-14.000%	8	5,000	+8.994%
2026-04-10	84.7000	84.8000	83.0000	83.0000	-1.238%	8	5,006	-6.265%
2026-04-09	80.7000	84.0400	80.7000	84.0400	+17.113%	6	5,002	-7.425%
2026-04-08	71.7600	71.7600	71.7600	71.7600	-6.587%	5	5,006	+8.417%
2026-04-01	76.8200	76.8200	76.8200	76.8200	+2.019%	1	5,011	+1.276%
2026-03-31	76.6200	76.6200	75.3000	75.3000	-8.002%	3	5,012	+3.320%
2026-03-27	82.6700	82.6700	81.3900	81.8500	+4.734%	19	5,013	-4.948%
2026-03-26	76.7900	78.1500	76.7900	78.1500	+0.878%	11	4,994	-0.448%
2026-03-25	74.6200	77.4700	74.6200	77.4700	+10.027%	4	5,004	+0.426%
2026-03-23	69.8200	70.4100	69.8200	70.4100	-5.197%	22	5,006	+10.496%
2026-03-20	71.5500	74.3000	71.5500	74.2700	+10.144%	89	5,028	+4.753%
2026-03-16	67.4300	67.4300	67.4300	67.4300	-2.459%	8	5,027	+15.379%
2026-03-13	65.9000	69.1300	65.9000	69.1300	+13.328%	7	5,019	+12.542%
2026-03-12	61.0000	61.0000	61.0000	61.0000	+0.329%	10	5,012	+27.541%
2026-03-11	58.9200	60.8000	58.9200	60.8000	-18.389%	32	5,002	+27.961%
2026-03-09	74.6000	74.6000	74.5000	74.5000	+2.603%	10	4,970	+4.430%
2026-03-05	73.0000	73.1500	72.6100	72.6100	-13.703%	12	4,970	+7.148%
2026-02-23	84.0000	84.6400	83.8500	84.1400	+18.842%	16	4,980	-7.535%
2026-02-13	70.8000	70.8000	70.8000	70.8000	+1.593%	1	4,975	+9.887%
2026-02-12	69.6900	69.6900	69.6900	69.6900	-15.813%	5	4,975	+11.637%
2026-02-06	82.7800	82.7800	82.7800	82.7800	-5.319%	4	4,980	-6.016%
2026-02-05	79.9600	87.4300	79.9600	87.4300	+12.450%	11	4,984	-11.015%
2026-02-04	77.7500	77.7500	77.7500	77.7500	+7.971%	15	4,986	+0.064%
2026-02-03	72.7700	72.7700	72.0100	72.0100	+15.364%	1,005	5,987	+8.041%
2026-02-02	62.4200	62.4200	62.4200	62.4200	-3.390%	1	5,992	+24.640%
2026-01-29	64.6100	64.6100	64.6100	64.6100	+12.365%	12	5,991	+20.415%
2026-01-28	55.5900	59.1600	55.5900	57.5000	+2.368%	15	5,979	+35.304%
2026-01-27	56.1700	56.1700	56.1700	56.1700	+1.850%	1	5,965	+38.508%
2026-01-23	57.8500	57.8500	55.1500	55.1500	-0.720%	20	5,966	+41.070%
2026-01-22	55.8100	55.8100	55.5500	55.5500	-5.334%	5	5,966	+40.054%
2026-01-21	59.6400	59.6400	58.6800	58.6800	+8.747%	30	5,971	+32.584%
2026-01-20	53.3200	53.9900	53.3200	53.9600	+7.640%	89	5,961	+44.181%
2026-01-16	50.0300	50.1300	50.0300	50.1300	+5.183%	2	5,948	+55.196%
2026-01-15	47.6600	47.6600	47.6600	47.6600	+18.116%	10	5,948	+63.240%
2026-01-13	40.3500	40.3500	40.3500	40.3500	-0.124%	1	5,948	+92.813%
2026-01-12	40.4000	40.4000	40.4000	40.4000	-5.164%	1	5,949	+92.574%
2026-01-09	44.2200	44.2200	42.6000	42.6000	-13.992%	30	5,948	+82.629%
2026-01-08	49.5300	49.5300	49.5300	49.5300	+8.003%	20	5,938	+57.077%
2026-01-07	45.8600	45.8600	45.8600	45.8600	-3.106%	1	5,938	+69.647%
2026-01-06	47.3300	47.3300	47.3300	47.3300	+1.025%	20	5,937	+64.378%
2026-01-05	46.7500	46.8500	46.7500	46.8500	+6.091%	24	5,917	+66.062%
2026-01-02	44.1600	44.1600	44.1600	44.1600	-0.697%	2	5,917	+76.178%
2025-12-31	45.0300	45.0300	44.2100	44.4700	-1.962%	3	5,912	+74.949%
2025-12-29	45.7600	45.7600	45.3300	45.3600	+2.648%	3	5,912	+71.517%
2025-12-24	44.1900	44.1900	44.1900	44.1900	-3.851%	1	5,910	+76.058%
2025-12-22	45.9200	45.9700	45.9200	45.9600	-0.670%	10	5,900	+69.278%
2025-12-19	46.2000	46.2700	46.2000	46.2700	-16.480%	10	5,900	+68.144%
2025-12-18	54.8000	55.4000	54.4500	55.4000	-1.071%	41	5,890	+40.433%
2025-12-17	54.4100	56.3900	54.4100	56.0000	+14.919%	9	5,893	+38.929%
2025-12-16	48.7300	48.7300	48.7300	48.7300	-8.916%	1	5,890	+59.655%
2025-12-15	53.5000	53.5000	53.5000	53.5000	+8.850%	1	5,889	+45.421%
2025-12-12	47.0000	49.1500	47.0000	49.1500	+10.599%	6	5,888	+58.291%
2025-12-11	47.1100	47.1100	44.4400	44.4400	+28.588%	13	5,883	+75.068%
2025-12-10	36.3000	36.7500	34.5600	34.5600	-5.003%	29	5,870	+125.116%
2025-12-09	36.7500	36.7700	36.3800	36.3800	-1.356%	102	5,881	+113.854%
2025-12-08	35.9400	37.1000	35.9400	36.8800	-3.582%	404	5,779	+110.954%
2025-12-05	37.9000	38.2500	37.9000	38.2500	-1.822%	11	5,378	+103.399%
2025-12-04	40.2000	40.4000	38.9600	38.9600	-7.787%	7	5,378	+99.692%
2025-12-03	43.3500	43.3500	42.2500	42.2500	-5.375%	4	5,378	+84.142%
2025-12-01	45.7500	45.7500	44.6500	44.6500	-10.161%	2	5,378	+74.244%
2025-11-25	52.5000	53.0000	49.7000	49.7000	+7.529%	678	5,378	+56.539%
2025-11-24	48.7300	48.7300	45.7000	46.2200	-2.633%	17	4,797	+68.325%
2025-11-21	46.5000	50.7500	46.4500	47.4700	+15.358%	235	4,792	+63.893%
2025-11-20	39.3300	41.1500	39.3300	41.1500	+8.862%	19	4,605	+89.064%
2025-11-19	37.8000	37.8000	37.8000	37.8000	+1.340%	1	4,590	+105.820%
2025-11-18	38.7900	38.7900	37.3000	37.3000	-4.310%	3	4,590	+108.579%
2025-11-17	38.4800	38.9800	38.4300	38.9800	+9.834%	5	4,590	+99.590%
2025-11-14	40.6300	40.6300	34.9100	35.4900	-7.143%	36	4,585	+119.217%
2025-11-13	35.1200	38.2200	35.0500	38.2200	+13.615%	113	4,550	+103.558%
2025-11-12	33.6400	33.6400	33.6400	33.6400	+1.173%	1	4,446	+131.272%
2025-11-11	33.0800	33.2500	33.0500	33.2500	+14.774%	55	4,390	+133.985%
2025-11-10	27.7200	29.3200	27.7200	28.9700	-9.355%	3	4,390	+168.554%
2025-11-07	31.9600	31.9600	31.9600	31.9600	+14.184%	40	4,389	+143.429%
2025-11-06	29.9200	29.9200	27.9900	27.9900	+3.475%	501	4,357	+177.956%
2025-11-05	27.4500	27.4500	26.9500	27.0500	-4.754%	600	3,955	+187.616%
2025-11-04	26.7000	28.4000	26.4500	28.4000	+9.865%	256	3,355	+173.944%
2025-11-03	25.6000	26.5000	25.5500	25.8500	+1.373%	6	3,339	+200.967%
2025-10-31	25.2000	25.6500	24.5500	25.5000	+0.791%	223	3,339	+205.098%
2025-10-30	23.7000	25.9500	23.7000	25.3000	+12.595%	417	3,116	+207.510%
2025-10-29	22.6000	22.6000	22.4700	22.4700	+11.791%	85	2,735	+246.239%
2025-10-28	20.1000	20.1000	20.1000	20.1000	-2.190%	1	2,650	+287.065%
2025-10-27	20.4500	20.5500	20.2900	20.5500	0.000%	9	2,646	+278.589%
2025-10-23	21.3000	21.3000	20.5500	20.5500	-7.223%	6	2,646	+278.589%
2025-10-22	22.1500	22.1500	22.1500	22.1500	-0.449%	11	2,648	+251.242%
2025-10-21	22.0000	22.2500	22.0000	22.2500	-0.670%	102	2,637	+249.663%
2025-10-20	21.8700	22.7500	21.5000	22.4000	+7.796%	310	2,514	+247.321%
2025-10-17	21.2700	21.4200	20.6500	20.7800	+17.070%	284	2,240	+274.398%
2025-10-15	17.8000	17.8000	17.7500	17.7500	-6.824%	10	1,973	+338.310%
2025-10-14	19.0500	19.0500	19.0500	19.0500	+8.547%	4	1,963	+308.399%
2025-10-13	18.0000	18.0000	17.5000	17.5500	-8.594%	12	1,961	+343.305%
2025-10-10	19.2000	19.2000	19.2000	19.2000	+4.348%	1	1,957	+305.208%
2025-10-09	18.0000	18.4000	17.9900	18.4000	-7.538%	4	1,957	+322.826%
2025-10-08	19.5200	19.9000	19.5200	19.9000	-1.631%	8	1,960	+290.955%
2025-10-07	18.9000	22.3000	18.9000	20.2300	+7.037%	76	1,877	+284.577%
2025-10-06	18.7500	18.9000	18.7500	18.9000	-2.073%	9	1,877	+311.640%
2025-10-02	19.1000	19.3000	19.1000	19.3000	+0.941%	5	1,868	+303.109%
2025-10-01	19.3500	19.3500	19.1200	19.1200	-9.811%	10	1,868	+306.904%
2025-09-30	21.2500	21.3000	20.6000	21.2000	+2.663%	152	1,870	+266.981%
2025-09-29	21.6100	21.6100	20.6500	20.6500	-1.947%	8	1,735	+276.755%
2025-09-26	19.6000	21.0600	19.6000	21.0600	+4.257%	289	1,734	+269.421%
2025-09-25	20.3000	20.3000	18.8500	20.2000	+12.912%	337	1,458	+285.149%
2025-09-24	18.4300	18.4300	17.8900	17.8900	+8.162%	2	1,167	+334.880%
2025-09-23	15.6500	17.0000	15.3500	16.5400	+9.175%	10	1,168	+370.375%
2025-09-22	14.4500	15.2000	13.6300	15.1500	-1.303%	25	1,165	+413.531%
2025-09-19	16.1500	16.1500	15.3500	15.3500	-9.971%	6	1,150	+406.840%
2025-09-18	17.6500	17.6500	16.5000	17.0500	+0.888%	24	1,150	+356.305%
2025-09-17	17.5000	17.5000	16.9000	16.9000	+6.289%	4	1,148	+360.355%
2025-09-16	15.5000	15.9500	14.5500	15.9000	+2.581%	41	1,146	+389.308%
2025-09-15	14.6000	16.8500	14.6000	15.5000	+0.649%	18	1,113	+401.935%
2025-09-12	15.4000	15.4000	15.4000	15.4000	+18.008%	3	1,112	+405.195%
2025-09-11	12.2000	13.0500	12.1500	13.0500	+12.500%	23	1,112	+496.169%
2025-09-10	11.5500	11.6000	9.9500	11.6000	-55.556%	58	1,111	+570.690%
2025-09-09	26.8000	26.8000	26.1000	26.1000	-2.721%	11	1,109	+198.084%
2025-09-08	26.2500	26.8300	26.2500	26.8300	-11.888%	530	1,103	+189.974%
2025-09-05	30.2200	30.4500	30.0900	30.4500	-5.140%	361	573	+155.501%
2025-09-04	32.6000	32.6000	30.8600	32.1000	+0.785%	31	292	+142.368%
2025-09-03	31.5000	31.8500	31.1000	31.8500	+0.157%	137	278	+144.270%
2025-09-02	31.8000	31.8000	31.8000	31.8000	+7.107%	1	151	+144.654%
2025-08-20	29.6900	29.6900	29.6900	29.6900	+0.986%	1	150	+162.041%
2025-08-19	26.7400	29.4000	26.7400	29.4000	+17.365%	5	151	+164.626%
2025-08-18	25.5500	25.5500	25.0500	25.0500	-0.595%	4	148	+210.579%
2025-08-15	25.2000	25.2000	25.2000	25.2000	-0.395%	5	147	+208.730%
2025-08-08	25.0000	25.3000	25.0000	25.3000	+0.596%	12	147	+207.510%
2025-08-07	24.0000	25.1500	24.0000	25.1500	-4.373%	8	135	+209.344%
2025-08-01	26.4500	26.4500	26.2500	26.3000	+5.411%	28	139	+195.817%
2025-07-30	24.4500	24.9500	24.4500	24.9500	+1.217%	8	118	+211.824%
2025-07-29	24.6500	24.6500	24.2500	24.6500	-2.338%	131	115	+215.619%
2025-07-25	25.2400	25.2400	25.2400	25.2400	-9.372%	1	40	+208.241%
2025-07-22	27.8500	27.8500	27.8500	27.8500	+7.946%	5	40	+179.354%
2025-07-21	25.8000	25.8000	25.8000	25.8000	+4.453%	1	35	+201.550%
2025-07-17	24.7000	24.7000	24.7000	24.7000	-9.358%	1	34	+214.980%
2025-07-16	27.2500	27.2500	27.2500	27.2500	-5.546%	10	34	+185.505%
2025-07-15	28.8500	28.8500	28.8500	28.8500	-6.331%	9	24	+169.671%
2025-07-14	30.8000	30.8000	30.8000	30.8000	+3.704%	1	15	+152.597%
2025-07-11	29.7000	29.7000	29.7000	29.7000	+7.609%	1	15	+161.953%
2025-07-10	27.6000	27.6000	27.6000	27.6000	-3.192%	4	15	+181.884%
2025-07-08	28.6500	28.7000	28.5100	28.5100	-18.775%	5	11	+172.887%
2025-06-25	35.0500	35.1000	35.0500	35.1000	+3.846%	2	8	+121.652%
2025-06-24	33.8000	33.8000	33.8000	33.8000	-5.455%	2	8	+130.178%
2025-06-20	35.7500	35.7500	35.7500	35.7500	-2.055%	2	8	+117.622%
2025-06-17	34.1500	36.5000	34.1500	36.5000	+7.892%	3	9	+113.151%
2025-06-13	33.8300	33.8300	33.8300	33.8300	0.000%	12	6	+129.973%