Dark

ORCL20260918P230
ORCL Sep 18 2026 230.00 Put (ORCL260918P00230000)
option OPRA

EOD

Jul 1, 2026

86.84+3.295%(+2.77)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	85.0000	86.8400	84.9000	86.8400	+3.295%	13	2,899	0.000%
2026-06-30	85.4500	85.4500	84.0700	84.0700	+2.089%	2	2,900	+3.295%
2026-06-29	82.7000	82.7000	82.3500	82.3500	+0.549%	3	2,899	+5.452%
2026-06-26	79.9700	81.9000	79.4000	81.9000	+3.331%	6	2,901	+6.032%
2026-06-25	78.8200	79.2600	78.8200	79.2600	+10.931%	2	2,899	+9.563%
2026-06-24	71.4500	71.4500	71.4500	71.4500	+7.121%	1	2,899	+21.540%
2026-06-23	61.7500	67.3800	61.7500	66.7000	+12.195%	8	2,898	+30.195%
2026-06-22	56.4700	59.7100	56.4700	59.4500	+19.258%	13	2,905	+46.072%
2026-06-18	54.4500	54.4500	49.8500	49.8500	+0.100%	6	2,909	+74.203%
2026-06-17	49.8000	49.8000	49.8000	49.8000	+1.903%	1	2,909	+74.378%
2026-06-16	48.5700	48.8700	48.5400	48.8700	+0.909%	12	2,909	+77.696%
2026-06-15	48.4300	48.4300	48.4300	48.4300	-10.679%	3	2,914	+79.310%
2026-06-12	56.5700	56.5700	54.1900	54.2200	+0.407%	215	2,914	+60.162%
2026-06-11	59.6000	59.6000	54.0000	54.0000	+17.264%	52	2,914	+60.815%
2026-06-10	41.7000	46.0500	41.7000	46.0500	-3.155%	47	2,913	+88.578%
2026-06-09	40.6300	47.7500	40.6300	47.5500	+20.992%	14	2,910	+82.629%
2026-06-08	39.2000	39.9500	39.2000	39.3000	+0.383%	15	2,922	+120.967%
2026-06-05	31.0500	41.1500	31.0500	39.1500	+39.572%	56	2,922	+121.814%
2026-06-04	33.1000	33.1000	28.0400	28.0500	-11.234%	81	2,923	+209.590%
2026-06-03	31.7900	32.7500	31.1500	31.6000	+12.057%	90	2,883	+174.810%
2026-06-02	27.4000	30.5000	27.4000	28.2000	+3.335%	237	2,811	+207.943%
2026-06-01	34.4600	34.4600	26.7000	27.2900	-23.235%	167	2,757	+218.212%
2026-05-29	37.8700	39.0500	35.3500	35.5500	-19.625%	35	2,743	+144.276%
2026-05-28	48.0000	48.0000	43.7200	44.2300	-15.024%	51	2,730	+96.337%
2026-05-27	52.0500	52.0500	52.0500	52.0500	+1.899%	12	2,725	+66.840%
2026-05-26	48.6500	51.1500	48.6500	51.0800	+0.849%	22	2,725	+70.008%
2026-05-22	50.7400	50.7400	50.6500	50.6500	-12.597%	2	2,725	+71.451%
2026-05-20	57.9500	57.9500	57.9500	57.9500	+1.578%	2	2,726	+49.853%
2026-05-19	54.7800	57.0500	53.8600	57.0500	+2.923%	11	2,728	+52.217%
2026-05-18	55.4000	55.4300	55.4000	55.4300	+14.881%	20	2,728	+56.666%
2026-05-14	50.6000	50.6000	48.2500	48.2500	-12.670%	11	2,728	+79.979%
2026-05-12	55.1700	55.2500	54.9100	55.2500	+8.397%	21	2,735	+57.176%
2026-05-11	50.4500	50.9700	50.4500	50.9700	+2.349%	6	2,735	+70.375%
2026-05-08	52.2100	52.2100	49.1000	49.8000	+1.736%	49	2,736	+74.378%
2026-05-07	48.2700	48.9500	48.2000	48.9500	-13.592%	18	2,734	+77.406%
2026-05-05	56.6500	56.6500	56.6500	56.6500	-20.825%	5	2,732	+53.292%
2026-04-29	71.4000	71.5500	71.4000	71.5500	+5.221%	30	2,732	+21.370%
2026-04-28	68.8000	68.8000	67.9700	68.0000	+5.886%	7	2,732	+27.706%
2026-04-24	64.2200	64.2200	64.2200	64.2200	+7.842%	10	2,732	+35.223%
2026-04-23	59.6300	59.6300	58.8100	59.5500	+5.867%	8	2,737	+45.827%
2026-04-21	56.2500	56.2500	56.2500	56.2500	-6.250%	5	2,737	+54.382%
2026-04-20	60.0000	60.0000	60.0000	60.0000	+5.988%	2	2,737	+44.733%
2026-04-17	56.6100	56.6100	56.6100	56.6100	-6.041%	11	2,737	+53.400%
2026-04-16	61.4600	61.4600	60.2500	60.2500	-8.476%	16	2,748	+44.133%
2026-04-15	65.8300	65.8300	65.8300	65.8300	-6.372%	1	2,749	+31.916%
2026-04-14	69.8500	70.3100	69.8500	70.3100	-11.034%	12	2,749	+23.510%
2026-04-13	86.4200	86.4200	79.0300	79.0300	-15.022%	27	2,739	+9.882%
2026-04-10	93.5000	94.3000	93.0000	93.0000	-0.662%	7	2,752	-6.624%
2026-04-09	93.6200	93.6200	93.6200	93.6200	+5.226%	10	2,753	-7.242%
2026-04-07	87.3700	88.9700	87.3700	88.9700	+3.094%	43	2,763	-2.394%
2026-04-02	86.3000	86.3000	86.3000	86.3000	+1.422%	7	2,776	+0.626%
2026-04-01	83.4500	85.0900	83.4500	85.0900	-3.983%	30	2,776	+2.057%
2026-03-31	88.6700	88.6700	88.6200	88.6200	-4.226%	10	2,756	-2.009%
2026-03-30	92.5300	92.5300	92.5300	92.5300	+2.436%	1	2,756	-6.149%
2026-03-27	90.3300	90.3300	90.3300	90.3300	+4.840%	10	2,755	-3.864%
2026-03-26	86.1600	86.1600	86.1600	86.1600	+3.359%	1	2,765	+0.789%
2026-03-24	83.2900	83.3600	83.2900	83.3600	+2.119%	20	2,764	+4.175%
2026-03-20	81.6300	81.6300	81.6300	81.6300	+2.615%	15	2,754	+6.382%
2026-03-18	79.5500	79.5500	79.5500	79.5500	+2.526%	5	2,754	+9.164%
2026-03-16	77.7100	77.7100	76.5000	77.5900	-1.033%	45	2,754	+11.922%
2026-03-13	76.3700	78.7700	76.2000	78.4000	+10.143%	64	2,733	+10.765%
2026-03-11	68.9800	71.1800	68.9800	71.1800	-16.022%	3	2,709	+22.001%
2026-03-10	83.1500	84.7600	83.1500	84.7600	+3.077%	21	2,707	+2.454%
2026-03-04	82.2300	82.3000	82.2000	82.2300	-5.035%	35	2,706	+5.606%
2026-03-02	86.5900	86.5900	86.5900	86.5900	+0.803%	569	2,711	+0.289%
2026-02-26	84.2600	87.4800	84.2600	85.9000	-0.694%	30	2,146	+1.094%
2026-02-25	85.4500	86.5000	85.4500	86.5000	-2.951%	6	2,129	+0.393%
2026-02-24	89.1300	89.1300	89.1300	89.1300	+3.399%	1	2,129	-2.569%
2026-02-20	86.2000	86.2000	86.2000	86.2000	+6.974%	1	2,128	+0.742%
2026-02-18	80.5800	80.5800	80.5800	80.5800	+2.324%	44	2,129	+7.769%
2026-02-12	78.7500	78.7500	78.7500	78.7500	-2.235%	10	2,090	+10.273%
2026-02-09	80.5500	80.5500	80.5500	80.5500	-12.025%	25	2,090	+7.809%
2026-02-06	91.6600	92.4000	90.8500	91.5600	-3.894%	300	2,090	-5.155%
2026-02-05	93.2300	95.6500	93.2300	95.2700	+20.093%	7	2,115	-8.849%
2026-02-03	79.3300	79.3300	79.3300	79.3300	+8.671%	2	2,120	+9.467%
2026-01-30	71.9400	73.1200	71.9400	73.0000	-0.341%	22	2,120	+18.959%
2026-01-29	75.3000	75.3000	73.2500	73.2500	+22.022%	32	2,102	+18.553%
2026-01-26	60.0300	60.0300	60.0300	60.0300	-4.532%	6	2,114	+44.661%
2026-01-23	65.0400	65.0400	62.8800	62.8800	+1.012%	2	2,108	+38.104%
2026-01-22	62.2500	62.2500	62.2500	62.2500	+1.666%	10	2,106	+39.502%
2026-01-20	60.6700	61.7000	60.6700	61.2300	+8.066%	60	2,103	+41.826%
2026-01-16	56.6600	56.6600	56.6600	56.6600	+16.608%	1	2,100	+53.265%
2026-01-13	48.3000	48.5900	48.3000	48.5900	-4.632%	16	2,100	+78.720%
2026-01-09	51.0300	51.0300	50.9500	50.9500	-10.252%	2	2,103	+70.442%
2026-01-08	56.7700	56.7700	56.7700	56.7700	+4.626%	20	2,103	+52.968%
2026-01-05	53.7000	54.2600	53.4800	54.2600	+5.462%	28	2,103	+60.044%
2026-01-02	51.8500	51.8500	51.4500	51.4500	+1.061%	2	2,091	+68.785%
2025-12-31	52.0000	52.0000	50.9100	50.9100	-2.509%	8	2,096	+70.576%
2025-12-29	52.2200	52.2200	52.2200	52.2200	+3.714%	1	2,096	+66.296%
2025-12-26	50.3500	50.3500	50.3500	50.3500	-1.947%	1	2,095	+72.473%
2025-12-24	51.3500	51.3500	51.3500	51.3500	-2.284%	1	2,094	+69.114%
2025-12-23	52.5500	52.5500	52.5500	52.5500	-0.417%	1	2,094	+65.252%
2025-12-19	53.4600	53.4600	52.7700	52.7700	-17.211%	3	2,093	+64.563%
2025-12-17	62.4800	63.9500	62.3800	63.7400	+10.949%	31	2,094	+36.241%
2025-12-16	57.1600	57.4500	57.1600	57.4500	-2.611%	16	2,067	+51.158%
2025-12-15	60.4000	60.4000	58.9900	58.9900	+5.339%	2	2,057	+47.211%
2025-12-12	53.5900	56.0000	53.5900	56.0000	+8.928%	11	2,055	+55.071%
2025-12-11	54.9000	54.9000	50.3900	51.4100	+28.365%	15	2,050	+68.917%
2025-12-10	42.4500	42.4500	40.0500	40.0500	-3.261%	3	2,057	+116.829%
2025-12-09	41.4000	41.9500	41.4000	41.4000	-4.167%	8	2,056	+109.758%
2025-12-08	42.6000	43.2000	42.6000	43.2000	-4.107%	3	2,059	+101.019%
2025-12-04	45.6400	45.6400	45.0500	45.0500	-9.118%	4	2,061	+92.764%
2025-12-03	49.8800	49.8800	49.5700	49.5700	+1.163%	2	2,062	+75.187%
2025-12-02	49.0000	49.0000	49.0000	49.0000	-5.896%	1	2,060	+77.224%
2025-11-28	52.0700	52.0700	52.0700	52.0700	+6.374%	1	2,061	+66.775%
2025-11-26	50.5000	50.5000	48.9500	48.9500	-12.511%	2	2,061	+77.406%
2025-11-25	57.8000	57.9000	55.9500	55.9500	+7.390%	10	2,061	+55.210%
2025-11-24	54.6500	54.6500	51.9200	52.1000	-3.519%	15	2,059	+66.679%
2025-11-21	56.9500	57.6900	54.0000	54.0000	+37.405%	10	2,058	+60.815%
2025-11-20	39.3000	39.3000	39.3000	39.3000	-6.540%	1	2,058	+120.967%
2025-11-19	40.7600	42.0500	40.6500	42.0500	-3.133%	6	2,058	+106.516%
2025-11-18	44.1700	45.7500	43.4100	43.4100	-3.383%	7	2,056	+100.046%
2025-11-17	43.4000	45.3000	43.0200	44.9300	+10.096%	6	2,050	+93.278%
2025-11-14	42.0500	42.0500	40.7600	40.8100	-8.292%	10	2,051	+112.791%
2025-11-13	43.3000	44.5000	43.3000	44.5000	+13.002%	5	2,045	+95.146%
2025-11-12	37.0900	39.4900	37.0900	39.3800	+10.308%	27	2,048	+120.518%
2025-11-11	37.8700	37.9100	35.6500	35.7000	+1.105%	103	2,053	+143.249%
2025-11-10	35.3100	35.3100	35.3100	35.3100	-1.009%	7	2,053	+145.936%
2025-11-07	36.2900	37.8000	35.6700	35.6700	+7.764%	150	2,046	+143.454%
2025-11-06	33.3500	33.3500	32.8700	33.1000	+1.378%	4	1,916	+162.356%
2025-11-04	32.5600	32.9000	32.5600	32.6500	+9.015%	11	1,914	+165.972%
2025-11-03	29.5500	29.9500	29.2500	29.9500	+2.568%	440	1,474	+189.950%
2025-10-30	28.4500	30.2000	28.4500	29.2000	+13.619%	16	1,474	+197.397%
2025-10-29	26.7500	26.7500	25.7000	25.7000	+10.395%	54	1,477	+237.899%
2025-10-28	23.7000	23.7000	23.1500	23.2800	-2.676%	304	1,459	+273.024%
2025-10-27	23.9500	24.1400	23.8300	23.9200	+2.882%	57	1,113	+263.043%
2025-10-24	23.6000	23.6000	23.1800	23.2500	-3.085%	6	1,113	+273.505%
2025-10-23	26.2000	26.2000	23.9900	23.9900	-8.260%	11	1,113	+261.984%
2025-10-22	25.9500	26.5500	25.9000	26.1500	+0.384%	66	1,119	+232.084%
2025-10-21	26.4500	26.5500	25.3500	26.0500	+0.192%	104	1,062	+233.359%
2025-10-20	26.3000	26.3000	26.0000	26.0000	+6.820%	4	970	+234.000%
2025-10-17	23.6500	24.9300	23.6500	24.3400	+27.102%	13	967	+256.779%
2025-10-16	21.4000	21.4000	19.1500	19.1500	-5.665%	6	954	+353.473%
2025-10-15	20.7500	20.8500	20.2900	20.3000	-6.452%	36	959	+327.783%
2025-10-14	21.7000	21.7000	21.7000	21.7000	+3.828%	15	923	+300.184%
2025-10-10	20.9000	20.9000	20.9000	20.9000	-4.784%	4	909	+315.502%
2025-10-09	21.9500	21.9500	21.9500	21.9500	-3.091%	2	909	+295.626%
2025-10-08	22.6000	22.7000	22.6000	22.6500	+2.955%	126	907	+283.400%
2025-10-06	22.0000	22.0000	22.0000	22.0000	-4.139%	6	816	+294.727%
2025-10-03	22.4000	23.2800	22.4000	22.9500	+1.549%	232	813	+278.388%
2025-10-02	22.6000	22.6000	22.6000	22.6000	-0.221%	120	581	+284.248%
2025-10-01	24.4000	24.4000	22.6500	22.6500	-5.349%	12	461	+283.400%
2025-09-30	25.5400	25.5400	23.9300	23.9300	-4.851%	50	460	+262.892%
2025-09-29	24.4500	25.1500	24.4500	25.1500	+2.444%	2	455	+245.288%
2025-09-26	23.0500	24.6000	22.9000	24.5500	+6.277%	53	454	+253.727%
2025-09-25	23.2500	23.2500	23.0000	23.1000	+11.272%	92	463	+275.931%
2025-09-24	21.2400	21.2400	20.7600	20.7600	+6.680%	7	402	+318.304%
2025-09-23	19.4600	19.4600	19.4600	19.4600	+15.490%	4	395	+346.249%
2025-09-22	17.0500	17.1000	16.8500	16.8500	-17.321%	5	391	+415.371%
2025-09-17	20.2000	20.3800	20.2000	20.3800	+9.865%	8	389	+326.104%
2025-09-16	17.5000	19.0500	16.8000	18.5500	-1.067%	26	386	+368.140%
2025-09-15	18.5000	18.7500	18.1000	18.7500	+6.959%	23	376	+363.147%
2025-09-12	17.5300	17.5300	17.5300	17.5300	+18.047%	1	364	+395.379%
2025-09-11	15.3000	15.3000	14.4500	14.8500	-3.883%	20	364	+484.781%
2025-09-10	13.1000	15.4500	11.8900	15.4500	-52.796%	60	345	+462.071%
2025-09-09	32.7300	32.7300	32.7300	32.7300	+5.683%	3	322	+165.322%
2025-09-08	31.9000	31.9000	30.9700	30.9700	-8.373%	5	322	+180.400%
2025-09-05	33.8000	33.8000	33.8000	33.8000	-9.626%	1	320	+156.923%
2025-09-04	37.3500	37.4000	37.3500	37.4000	+0.134%	5	321	+132.193%
2025-09-03	36.9000	37.3500	36.4000	37.3500	-0.533%	55	316	+132.503%
2025-09-02	37.5500	37.5500	37.5500	37.5500	+2.038%	3	267	+131.265%
2025-08-29	37.0500	37.0500	36.7800	36.8000	+19.403%	3	264	+135.978%
2025-08-28	30.6500	30.8200	30.6500	30.8200	-5.198%	2	264	+181.765%
2025-08-27	32.5100	32.5100	32.5100	32.5100	-3.388%	1	265	+167.118%
2025-08-22	33.1000	33.6500	33.1000	33.6500	-1.895%	2	264	+158.068%
2025-08-21	33.9000	34.3500	33.9000	34.3000	-0.867%	54	265	+153.178%
2025-08-20	34.7000	34.7000	34.4200	34.6000	+2.367%	101	211	+150.983%
2025-08-19	33.2500	33.8000	33.2500	33.8000	+16.151%	61	128	+156.923%
2025-08-18	29.1500	29.1500	29.1000	29.1000	-1.020%	3	78	+198.419%
2025-08-15	29.4000	29.4000	29.4000	29.4000	-0.339%	5	80	+195.374%
2025-08-08	29.5000	29.5000	29.5000	29.5000	+7.078%	8	75	+194.373%
2025-08-06	27.5500	27.5500	27.5500	27.5500	-5.973%	8	67	+215.209%
2025-08-04	29.3000	29.3000	29.3000	29.3000	+0.342%	4	65	+196.382%
2025-07-30	28.6000	29.2000	28.6000	29.2000	+1.213%	8	61	+197.397%
2025-07-29	28.8500	28.8500	28.5500	28.8500	-10.681%	24	53	+201.005%
2025-07-22	32.3000	32.3000	32.3000	32.3000	+8.135%	5	32	+168.854%
2025-07-17	29.9000	30.2500	29.8700	29.8700	-10.030%	19	27	+190.726%
2025-07-15	33.7000	33.7000	33.1500	33.2000	-6.742%	10	22	+161.566%
2025-07-14	35.6000	35.6000	35.6000	35.6000	+8.869%	16	12	+143.933%
2025-07-03	32.6000	32.7000	32.6000	32.7000	-12.870%	2	1	+165.566%
2025-07-01	37.5300	37.5300	37.5300	37.5300	-6.943%	1	1	+131.388%
2025-06-26	40.3300	40.3300	40.3300	40.3300	+4.590%	1	2	+115.324%
2025-06-24	38.5600	38.5600	38.5600	38.5600	0.000%	1	1	+125.207%