Dark

ORCL20260918P240
ORCL Sep 18 2026 240.00 Put (ORCL260918P00240000)
option OPRA

EOD

Jul 1, 2026

96.55+2.987%(+2.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	93.8000	96.5500	93.8000	96.5500	+2.987%	6	2,459	0.000%
2026-06-30	93.7500	93.7500	93.7500	93.7500	+1.133%	1	2,459	+2.987%
2026-06-29	92.6000	92.7000	91.0500	92.7000	+2.544%	5	2,458	+4.153%
2026-06-26	90.5000	90.5000	89.4300	90.4000	+1.859%	6	2,457	+6.803%
2026-06-25	88.3500	89.5500	87.9500	88.7500	+4.782%	11	2,455	+8.789%
2026-06-24	80.5500	84.9500	80.5500	84.7000	+10.980%	7	2,453	+13.991%
2026-06-23	71.6900	76.3200	69.8000	76.3200	+12.483%	11	2,456	+26.507%
2026-06-22	61.2500	68.5800	61.2500	67.8500	+7.767%	5	2,455	+42.299%
2026-06-18	62.3200	62.9600	62.3200	62.9600	+2.775%	3	2,458	+53.351%
2026-06-17	57.8500	61.2600	57.0500	61.2600	+7.852%	6	2,458	+57.607%
2026-06-16	57.9000	57.9000	56.1800	56.8000	+2.899%	11	2,458	+69.982%
2026-06-15	55.5500	55.5500	54.1500	55.2000	-11.849%	7	2,461	+74.909%
2026-06-12	62.6200	62.6200	62.6200	62.6200	-5.422%	1	2,461	+54.184%
2026-06-11	66.3000	67.9500	64.5000	66.2100	+24.338%	46	2,461	+45.824%
2026-06-10	50.2500	53.2500	50.2500	53.2500	+3.238%	30	2,449	+81.315%
2026-06-09	48.2500	51.6000	48.2500	51.5800	+9.862%	23	2,450	+87.185%
2026-06-08	43.1300	47.0000	43.1300	46.9500	+3.074%	9	2,449	+105.644%
2026-06-05	40.6000	45.7000	40.6000	45.5500	+34.803%	31	2,448	+111.965%
2026-06-04	36.2600	36.2600	33.3900	33.7900	-10.585%	275	2,473	+185.735%
2026-06-03	35.8000	38.9500	35.8000	37.7900	+14.863%	192	2,216	+155.491%
2026-06-02	33.1200	35.7500	32.3500	32.9000	+2.428%	1,017	2,171	+193.465%
2026-06-01	38.3400	38.3400	31.8000	32.1200	-23.360%	268	1,400	+200.592%
2026-05-29	43.9200	43.9200	41.9100	41.9100	-18.968%	11	1,191	+130.375%
2026-05-28	55.8900	55.8900	51.7200	51.7200	-13.728%	7	1,190	+86.678%
2026-05-27	59.9500	59.9500	59.9500	59.9500	+1.524%	1	1,191	+61.051%
2026-05-26	58.9000	59.0500	58.9000	59.0500	+1.460%	20	1,192	+63.506%
2026-05-22	58.2000	58.2000	58.2000	58.2000	-10.873%	1	1,202	+65.893%
2026-05-20	65.3000	65.3000	65.3000	65.3000	+3.078%	1	1,202	+47.856%
2026-05-18	62.2000	63.4000	62.2000	63.3500	+7.647%	22	1,203	+52.407%
2026-05-15	58.8500	58.8500	58.8500	58.8500	+3.609%	2	1,203	+64.061%
2026-05-14	61.6000	61.6000	55.0000	56.8000	-7.642%	7	1,214	+69.982%
2026-05-13	61.5000	61.5000	61.5000	61.5000	-2.319%	2	1,219	+56.992%
2026-05-12	63.1800	63.1800	62.6500	62.9600	+7.129%	23	1,219	+53.351%
2026-05-11	58.5000	58.7700	58.5000	58.7700	-0.221%	30	1,219	+64.284%
2026-05-08	59.9000	59.9000	56.5000	58.9000	+4.064%	8	1,247	+63.922%
2026-05-07	55.4000	56.6000	54.8000	56.6000	-5.335%	13	1,253	+70.583%
2026-05-06	59.7900	59.7900	59.7900	59.7900	-7.803%	2	1,263	+61.482%
2026-05-05	64.8500	64.8500	64.8500	64.8500	-1.444%	5	1,263	+48.882%
2026-05-04	65.8000	65.8000	65.8000	65.8000	-18.261%	9	1,263	+46.733%
2026-04-29	80.3500	80.5000	80.3500	80.5000	+4.872%	30	1,254	+19.938%
2026-04-28	76.7600	76.7600	76.7600	76.7600	+5.483%	5	1,254	+25.782%
2026-04-24	72.7700	72.7700	72.7700	72.7700	+7.204%	10	1,257	+32.678%
2026-04-23	67.8800	67.8800	67.8800	67.8800	+5.568%	5	1,262	+42.236%
2026-04-21	64.3000	64.3000	64.3000	64.3000	-6.812%	5	1,271	+50.156%
2026-04-20	69.0000	69.0000	69.0000	69.0000	-24.466%	5	1,271	+39.928%
2026-04-13	91.3500	91.3500	91.3500	91.3500	-10.265%	10	1,276	+5.692%
2026-04-10	103.2800	103.2800	101.8000	101.8000	+1.526%	2	1,266	-5.157%
2026-04-09	100.2700	100.2700	100.2700	100.2700	+4.339%	2	1,268	-3.710%
2026-04-08	96.1000	96.1000	96.1000	96.1000	-2.486%	22	1,461	+0.468%
2026-04-07	97.0700	98.5500	97.0700	98.5500	+2.368%	43	1,439	-2.029%
2026-04-06	96.2700	96.2700	96.2700	96.2700	+0.334%	1	1,422	+0.291%
2026-04-02	95.9500	95.9500	95.9500	95.9500	+3.228%	7	1,428	+0.625%
2026-04-01	92.9500	92.9500	92.9500	92.9500	-5.510%	10	1,428	+3.873%
2026-03-31	98.2900	98.3700	98.2900	98.3700	-1.561%	10	1,438	-1.850%
2026-03-27	99.9300	99.9300	99.9300	99.9300	+7.452%	10	1,448	-3.382%
2026-03-24	93.0000	93.0000	93.0000	93.0000	+3.853%	10	1,458	+3.817%
2026-03-20	90.8300	90.8300	89.5500	89.5500	+2.848%	17	1,468	+7.817%
2026-03-19	86.9500	87.0700	86.9500	87.0700	-1.915%	3	1,451	+10.888%
2026-03-18	87.8000	88.7700	87.8000	88.7700	+2.470%	10	1,448	+8.764%
2026-03-16	86.6300	86.6300	86.6300	86.6300	+0.604%	22	1,448	+11.451%
2026-03-13	87.7200	87.7200	86.1100	86.1100	-8.267%	38	1,426	+12.124%
2026-03-10	93.8700	93.8700	93.8700	93.8700	-0.361%	20	1,388	+2.855%
2026-03-09	94.2100	94.2100	94.2100	94.2100	+3.334%	2	1,408	+2.484%
2026-03-04	91.2500	91.2500	91.1500	91.1700	-5.650%	30	1,406	+5.901%
2026-02-26	96.6300	96.6300	96.6300	96.6300	-4.901%	19	1,401	-0.083%
2026-02-23	100.4800	102.1400	100.4800	101.6100	+13.810%	9	1,420	-4.980%
2026-02-18	89.2800	89.2800	89.2800	89.2800	+2.327%	44	1,417	+8.143%
2026-02-12	87.2500	87.2500	87.2500	87.2500	-0.286%	10	1,373	+10.659%
2026-02-09	89.1500	89.1500	87.5000	87.5000	-13.366%	26	1,363	+10.343%
2026-02-06	101.0000	101.0000	101.0000	101.0000	-2.510%	1	1,339	-4.406%
2026-02-05	101.7000	103.6000	101.7000	103.6000	+8.346%	2	1,338	-6.805%
2026-02-04	97.7700	97.7700	95.6200	95.6200	+6.707%	2	1,337	+0.973%
2026-02-03	89.6100	89.6100	89.6100	89.6100	+7.964%	2	1,337	+7.745%
2026-02-02	83.0000	83.0000	83.0000	83.0000	+2.406%	2	1,339	+16.325%
2026-01-30	81.0500	81.0500	81.0500	81.0500	-3.259%	15	1,337	+19.124%
2026-01-29	83.9000	83.9000	83.7800	83.7800	+13.986%	3	1,337	+15.242%
2026-01-23	73.4500	73.5000	73.4500	73.5000	+4.701%	31	1,338	+31.361%
2026-01-22	70.2500	70.4100	69.6000	70.2000	+9.108%	24	1,307	+37.536%
2026-01-08	64.3400	64.3400	64.3400	64.3400	+6.172%	20	1,283	+50.062%
2026-01-07	60.6000	60.6000	60.6000	60.6000	-0.883%	20	1,283	+59.323%
2026-01-06	61.1400	61.1400	61.1400	61.1400	+0.147%	10	1,283	+57.916%
2026-01-05	61.1000	61.1000	61.0500	61.0500	+3.352%	50	1,250	+58.149%
2025-12-31	59.0700	59.0700	59.0700	59.0700	-1.055%	2	1,250	+63.450%
2025-12-29	59.7500	59.7500	59.7000	59.7000	+0.084%	10	1,250	+61.725%
2025-12-23	59.7000	59.7000	59.6500	59.6500	+2.668%	6	1,245	+61.861%
2025-12-22	59.0000	59.0000	58.1000	58.1000	-5.174%	72	1,245	+66.179%
2025-12-19	61.6700	61.6700	61.2700	61.2700	-13.765%	6	1,183	+57.581%
2025-12-18	67.7500	71.0500	67.7500	71.0500	+1.747%	3	1,186	+35.890%
2025-12-17	69.8300	69.8300	69.8300	69.8300	+4.038%	1	1,185	+38.264%
2025-12-15	67.1200	67.1200	67.1200	67.1200	+8.345%	5	1,184	+43.847%
2025-12-12	59.6200	61.9500	59.6200	61.9500	+3.943%	7	1,179	+55.851%
2025-12-11	62.9800	63.3800	59.6000	59.6000	+22.508%	19	1,172	+61.997%
2025-12-10	48.6500	48.6500	48.6500	48.6500	+2.854%	2	1,175	+98.458%
2025-12-09	48.2500	48.4000	47.3000	47.3000	-3.959%	32	1,181	+104.123%
2025-12-08	49.2500	49.2500	49.2500	49.2500	-6.812%	8	1,170	+96.041%
2025-12-04	53.6500	53.6500	52.0000	52.8500	-3.874%	8	1,170	+82.687%
2025-12-03	55.7500	55.7500	54.9800	54.9800	-3.493%	4	1,172	+75.609%
2025-12-02	56.9700	56.9700	56.9700	56.9700	+2.097%	1	1,170	+69.475%
2025-11-26	55.8000	55.8000	55.8000	55.8000	-13.889%	2	1,171	+73.029%
2025-11-25	64.8000	64.8000	64.8000	64.8000	+8.634%	3	1,171	+48.997%
2025-11-24	59.6500	59.6500	59.6500	59.6500	-2.165%	2	1,171	+61.861%
2025-11-21	64.0500	64.0500	60.9700	60.9700	+17.025%	8	1,171	+58.357%
2025-11-20	45.2000	52.1000	45.1500	52.1000	+12.043%	5	1,172	+85.317%
2025-11-19	46.5500	46.5500	46.5000	46.5000	-4.713%	3	1,174	+107.634%
2025-11-18	48.2000	48.8000	48.2000	48.8000	-0.752%	10	1,174	+97.848%
2025-11-17	49.8500	49.8500	49.1500	49.1700	+6.775%	7	1,174	+96.360%
2025-11-14	46.4000	46.4000	46.0500	46.0500	-8.029%	32	1,171	+109.663%
2025-11-13	50.0700	50.0700	50.0700	50.0700	+10.971%	2	1,166	+92.830%
2025-11-12	43.3000	45.1200	43.3000	45.1200	+8.488%	16	1,164	+113.985%
2025-11-11	41.2200	44.0000	41.2200	41.5900	+2.793%	37	1,157	+132.147%
2025-11-10	38.4000	40.4600	38.3500	40.4600	-1.891%	6	1,127	+138.631%
2025-11-07	42.8500	43.4700	41.2400	41.2400	+7.958%	140	1,124	+134.117%
2025-11-06	37.5000	39.9700	37.5000	38.2000	+4.658%	205	999	+152.749%
2025-11-05	37.7000	37.7000	36.4000	36.5000	-4.074%	43	915	+164.521%
2025-11-04	36.6500	38.0500	36.6500	38.0500	+9.971%	23	956	+153.745%
2025-11-03	35.0000	35.7200	34.5000	34.6000	+0.963%	25	924	+179.046%
2025-10-31	33.0000	34.7300	33.0000	34.2700	+2.299%	5	924	+181.733%
2025-10-30	32.2500	33.7500	32.2200	33.5000	+11.259%	161	925	+188.209%
2025-10-29	29.5000	31.3000	29.5000	30.1100	+7.921%	210	895	+220.658%
2025-10-28	27.7000	27.9000	27.3000	27.9000	-0.606%	62	871	+246.057%
2025-10-27	27.8500	28.3000	27.6000	28.0700	+2.633%	80	792	+243.962%
2025-10-24	27.3500	27.3500	27.3500	27.3500	-5.690%	1	792	+253.016%
2025-10-23	29.0000	29.0000	29.0000	29.0000	-5.537%	61	792	+232.931%
2025-10-22	31.2500	31.2500	30.7000	30.7000	+3.367%	4	839	+214.495%
2025-10-21	29.6500	29.7000	29.3400	29.7000	-1.493%	13	839	+225.084%
2025-10-20	29.0000	30.1500	29.0000	30.1500	+8.259%	56	829	+220.232%
2025-10-17	25.9900	29.3300	25.9900	27.8500	+11.400%	14	776	+246.679%
2025-10-16	24.1000	25.0000	24.1000	25.0000	-0.596%	11	764	+286.200%
2025-10-15	25.1500	25.1500	25.1500	25.1500	-0.984%	1	753	+283.897%
2025-10-14	25.4500	25.5000	25.3500	25.4000	+7.173%	5	753	+280.118%
2025-10-13	24.2500	24.2500	23.6500	23.7000	-4.628%	10	754	+307.384%
2025-10-09	25.2000	25.2000	24.8500	24.8500	-4.239%	3	748	+288.531%
2025-10-08	26.3500	26.7500	25.9500	25.9500	-9.266%	15	747	+272.062%
2025-10-07	25.7500	30.3500	25.7500	28.6000	+15.091%	4	734	+237.587%
2025-10-06	25.6500	25.7000	24.8500	24.8500	-5.153%	6	734	+288.531%
2025-10-03	26.0500	26.2000	26.0000	26.2000	-0.569%	4	731	+268.511%
2025-10-02	25.9500	26.3500	25.9500	26.3500	-7.055%	3	728	+266.414%
2025-10-01	28.3500	28.3500	28.3400	28.3500	-2.073%	8	726	+240.564%
2025-09-30	29.1200	29.2500	28.4500	28.9500	+3.025%	16	725	+233.506%
2025-09-29	29.1500	29.1500	28.0000	28.1000	-0.178%	5	728	+243.594%
2025-09-26	27.4000	28.3500	27.3000	28.1500	+1.259%	428	728	+242.984%
2025-09-25	26.6200	27.8000	26.5300	27.8000	+12.779%	4	308	+247.302%
2025-09-24	24.7500	24.7500	24.6000	24.6500	+7.174%	60	306	+291.684%
2025-09-23	22.4700	23.0000	22.4700	23.0000	+14.144%	103	246	+319.783%
2025-09-22	20.8300	20.8300	19.6000	20.1500	-6.713%	31	153	+379.156%
2025-09-19	23.0600	23.0600	21.6000	21.6000	-7.692%	5	147	+346.991%
2025-09-18	23.5500	23.5500	23.4000	23.4000	-1.681%	4	144	+312.607%
2025-09-17	23.6900	23.8400	23.6900	23.8000	+9.425%	6	143	+305.672%
2025-09-16	20.7000	22.0000	20.4000	21.7500	+1.399%	35	144	+343.908%
2025-09-15	21.4000	21.5000	21.0000	21.4500	-6.861%	28	134	+350.117%
2025-09-12	21.1500	23.3300	21.1500	23.0300	+15.150%	23	120	+319.236%
2025-09-11	17.9500	20.0000	17.2300	20.0000	+8.696%	66	123	+382.750%
2025-09-10	15.4500	18.4000	13.7900	18.4000	-48.818%	54	149	+424.728%
2025-09-09	37.7500	37.8300	35.4500	35.9500	-0.553%	20	160	+168.567%
2025-09-08	34.9800	36.6500	34.9800	36.1500	-16.609%	45	159	+167.082%
2025-09-04	43.4000	43.4000	43.2900	43.3500	+0.463%	37	121	+122.722%
2025-08-29	41.6000	43.1500	41.6000	43.1500	+20.632%	17	77	+123.754%
2025-08-28	36.5500	36.5500	35.7700	35.7700	-6.728%	5	77	+169.919%
2025-08-27	38.3000	38.3500	38.3000	38.3500	-1.338%	2	74	+151.760%
2025-08-26	38.3000	38.8700	38.3000	38.8700	+2.155%	2	73	+148.392%
2025-08-25	38.0000	38.2000	37.9000	38.0500	0.000%	13	71	+153.745%
2025-08-22	38.0500	38.0500	38.0500	38.0500	-2.436%	5	71	+153.745%
2025-08-21	39.0000	39.0000	39.0000	39.0000	-2.767%	1	66	+147.564%
2025-08-20	41.5500	41.6500	40.1100	40.1100	+17.971%	11	65	+140.713%
2025-08-15	34.0000	34.0000	34.0000	34.0000	-4.090%	4	61	+183.971%
2025-08-13	35.4500	35.4500	35.4500	35.4500	+12.148%	10	57	+172.355%
2025-08-12	33.1200	33.1200	31.6100	31.6100	-6.892%	18	63	+205.441%
2025-08-08	34.0500	34.0500	33.9000	33.9500	+0.742%	8	47	+184.389%
2025-08-04	33.7000	33.7000	33.7000	33.7000	-5.602%	4	39	+186.499%
2025-08-01	35.4200	35.7000	35.4200	35.7000	+7.692%	4	35	+170.448%
2025-07-30	33.1500	33.1500	33.1500	33.1500	-0.450%	4	32	+191.252%
2025-07-29	33.1700	33.3000	33.0000	33.3000	-2.489%	21	28	+189.940%
2025-07-28	34.4000	34.4000	34.1500	34.1500	-1.613%	8	13	+182.723%
2025-07-18	34.7500	34.7500	34.7100	34.7100	-0.173%	2	6	+178.162%
2025-07-17	34.7700	34.7700	34.7700	34.7700	-7.967%	1	5	+177.682%
2025-07-08	37.7800	37.7800	37.7800	37.7800	-1.870%	4	4	+155.558%
2025-07-07	39.0800	39.0800	38.5000	38.5000	-6.553%	2	3	+150.779%
2025-07-02	41.2000	41.2000	41.2000	41.2000	0.000%	1	1	+134.345%