Dark

ORCL20260918P250
ORCL Sep 18 2026 250.00 Put (ORCL260918P00250000)
option OPRA

EOD

Aug 26, 2026

101.60-2.635%(-2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	101.6000	101.6000	101.6000	101.6000	-2.635%	1	189	0.000%
2026-08-25	104.3500	104.3500	104.3500	104.3500	+1.508%	2	189	-2.635%
2026-08-21	102.8000	102.8000	102.8000	102.8000	-6.333%	6	195	-1.167%
2026-08-20	109.7500	109.7500	109.7500	109.7500	+4.127%	480	189	-7.426%
2026-08-19	105.4000	105.4000	105.4000	105.4000	-0.425%	1	189	-3.605%
2026-08-18	106.7000	106.7000	105.8500	105.8500	+2.073%	8	189	-4.015%
2026-08-17	103.7000	103.7000	103.7000	103.7000	+11.963%	1	189	-2.025%
2026-08-13	92.6000	92.6200	92.6000	92.6200	-12.000%	15	249	+9.696%
2026-08-11	105.2500	105.2500	105.2500	105.2500	+0.048%	250	245	-3.468%
2026-08-07	105.2000	105.2000	105.2000	105.2000	-5.046%	1	246	-3.422%
2026-08-03	110.7900	110.7900	110.7900	110.7900	-9.471%	1	245	-8.295%
2026-07-31	122.3800	122.3800	122.3800	122.3800	-2.873%	1	245	-16.980%
2026-07-30	126.0000	126.0000	126.0000	126.0000	-3.374%	15	245	-19.365%
2026-07-29	130.4500	130.4500	130.4000	130.4000	-3.012%	3	245	-22.086%
2026-07-28	134.4500	134.4500	134.4500	134.4500	+4.387%	2	248	-24.433%
2026-07-27	128.8000	128.8000	128.8000	128.8000	-4.095%	2	250	-21.118%
2026-07-24	132.4400	134.3000	130.9100	134.3000	+3.109%	282	252	-24.348%
2026-07-23	129.1000	131.4000	129.1000	130.2500	+5.466%	789	252	-21.996%
2026-07-22	123.5000	123.5000	123.5000	123.5000	+0.211%	3	329	-17.733%
2026-07-21	125.2000	125.2000	123.2400	123.2400	-2.012%	2	330	-17.559%
2026-07-20	125.7700	125.7700	125.7700	125.7700	+1.395%	1	329	-19.218%
2026-07-17	124.3900	124.3900	122.8800	124.0400	+0.251%	7	370	-18.091%
2026-07-16	123.7700	123.7700	123.7300	123.7300	+4.106%	53	375	-17.886%
2026-07-15	117.0000	120.0700	117.0000	118.8500	-1.728%	24	818	-14.514%
2026-07-14	120.9400	120.9400	120.9400	120.9400	+2.413%	1	807	-15.991%
2026-07-13	114.0000	118.0900	114.0000	118.0900	+8.419%	3	904	-13.964%
2026-07-10	104.1000	109.5000	104.1000	108.9200	-1.546%	49	902	-6.721%
2026-07-08	110.6300	110.6300	110.6300	110.6300	+0.390%	1	884	-8.162%
2026-07-07	111.4300	111.7500	110.2000	110.2000	+2.799%	5	884	-7.804%
2026-07-06	108.6500	108.6500	106.4500	107.2000	-3.118%	6	887	-5.224%
2026-07-02	110.6500	110.6500	110.6500	110.6500	+6.394%	8	895	-8.179%
2026-07-01	104.0000	104.0000	104.0000	104.0000	-0.096%	1	895	-2.308%
2026-06-30	103.6000	104.9000	101.5000	104.1000	+7.552%	94	894	-2.402%
2026-06-29	96.7900	96.7900	96.7900	96.7900	-3.739%	1	842	+4.970%
2026-06-26	100.1000	100.5500	100.1000	100.5500	+2.310%	9	843	+1.044%
2026-06-25	97.5000	99.0000	96.7500	98.2800	+4.442%	75	837	+3.378%
2026-06-24	90.2600	94.1000	90.2500	94.1000	+18.127%	61	819	+7.970%
2026-06-23	79.6600	79.6600	79.6600	79.6600	+4.172%	1	769	+27.542%
2026-06-22	71.3500	76.4700	69.6500	76.4700	+10.378%	193	769	+32.863%
2026-06-18	69.2800	69.2800	69.2800	69.2800	+0.698%	2	634	+46.651%
2026-06-17	68.8000	68.8000	68.8000	68.8000	+3.912%	1	634	+47.674%
2026-06-16	66.2100	66.2100	66.2100	66.2100	+5.936%	1	634	+53.451%
2026-06-15	64.2500	64.2500	62.5000	62.5000	-13.971%	3	633	+62.560%
2026-06-12	72.5200	72.6500	72.5200	72.6500	+1.367%	4	633	+39.849%
2026-06-11	75.9900	76.9700	71.6700	71.6700	+21.475%	33	633	+41.761%
2026-06-10	59.0000	59.0000	59.0000	59.0000	-0.338%	1	630	+72.203%
2026-06-09	49.3800	59.2000	49.3800	59.2000	+9.225%	14	629	+71.622%
2026-06-08	55.2000	55.2000	53.4400	54.2000	+3.101%	47	625	+87.454%
2026-06-05	49.0000	52.9000	48.5000	52.5700	+31.491%	18	628	+93.266%
2026-06-04	41.7300	41.9000	39.8000	39.9800	-9.136%	14	624	+154.127%
2026-06-03	44.0000	45.4500	43.1000	44.0000	+11.817%	41	626	+130.909%
2026-06-02	38.6000	41.5500	38.6000	39.3500	+2.768%	180	618	+158.196%
2026-06-01	44.6000	44.6000	37.7000	38.2900	-23.679%	369	550	+165.343%
2026-05-29	51.8500	52.0000	50.1700	50.1700	-14.019%	29	523	+102.511%
2026-05-28	58.6500	58.9900	58.3500	58.3500	-20.720%	29	523	+74.122%
2026-05-19	73.6000	73.6000	73.6000	73.6000	+2.493%	1	519	+38.043%
2026-05-18	71.7000	71.8100	71.7000	71.8100	+12.238%	20	509	+41.484%
2026-05-14	63.9500	63.9800	63.9500	63.9800	-3.061%	62	509	+58.800%
2026-05-11	66.0000	66.0000	66.0000	66.0000	+1.258%	3	478	+53.939%
2026-05-08	65.3000	65.3000	65.1800	65.1800	-7.612%	20	475	+55.876%
2026-05-06	70.5500	70.5500	70.5500	70.5500	-4.662%	2	460	+44.011%
2026-05-05	73.8500	74.0000	73.8500	74.0000	-0.778%	3	460	+37.297%
2026-05-04	74.0500	74.5800	74.0500	74.5800	-8.322%	3	460	+36.230%
2026-05-01	84.7500	84.7500	81.3500	81.3500	-8.441%	3	461	+24.892%
2026-04-29	88.8500	88.8500	88.8500	88.8500	+2.444%	2	461	+14.350%
2026-04-28	86.7300	86.7300	86.7300	86.7300	+6.613%	1	461	+17.145%
2026-04-24	81.3500	81.3500	81.3500	81.3500	+15.685%	2	461	+24.892%
2026-04-22	70.3200	70.3200	70.3200	70.3200	-8.794%	2	461	+44.482%
2026-04-20	77.1000	77.1000	77.1000	77.1000	+0.286%	2	459	+31.777%
2026-04-16	76.8800	76.8800	76.8800	76.8800	-6.244%	2	461	+32.154%
2026-04-15	82.3000	82.3000	82.0000	82.0000	-3.473%	6	461	+23.902%
2026-04-14	84.9500	84.9500	84.9500	84.9500	-24.509%	1	461	+19.600%
2026-04-10	113.2500	114.1600	112.4300	112.5300	+0.473%	4	462	-9.713%
2026-04-09	110.5700	112.0000	110.5700	112.0000	+1.541%	3	461	-9.286%
2026-03-30	110.7500	110.7500	110.3000	110.3000	+7.767%	6	1,824	-7.888%
2026-03-24	102.3500	102.3500	102.3500	102.3500	+1.307%	2	1,830	-0.733%
2026-03-20	101.0000	101.0300	101.0000	101.0300	+14.677%	8	1,830	+0.564%
2026-03-11	88.4400	88.4400	88.1000	88.1000	-11.341%	8	1,838	+15.323%
2026-03-06	99.3100	99.3700	99.3100	99.3700	-0.947%	10	1,841	+2.244%
2026-03-04	100.5000	100.5000	100.3000	100.3200	-6.120%	18	1,850	+1.276%
2026-02-27	106.8700	106.8700	106.8600	106.8600	+12.615%	6	1,836	-4.922%
2026-02-19	94.8900	94.8900	94.8900	94.8900	-2.876%	3	1,836	+7.071%
2026-02-17	97.7000	97.7000	97.7000	97.7000	+5.416%	1	1,839	+3.992%
2026-02-10	93.4600	93.4600	92.6800	92.6800	-2.953%	6	1,839	+9.625%
2026-02-09	95.5000	95.5000	95.5000	95.5000	-13.496%	3	1,833	+6.387%
2026-02-06	111.5200	111.5200	109.5000	110.4000	-4.000%	123	1,830	-7.971%
2026-02-05	111.4900	115.0000	111.4900	115.0000	+7.547%	5	1,918	-11.652%
2026-02-04	102.4500	106.9300	102.4500	106.9300	+11.583%	12	1,917	-4.985%
2026-02-03	95.8300	95.8300	95.8300	95.8300	+4.458%	1	1,929	+6.021%
2026-02-02	87.0500	91.7400	87.0500	91.7400	+2.274%	2	1,930	+10.748%
2026-01-29	88.6800	92.7000	88.6800	89.7000	+7.233%	26	1,930	+13.266%
2026-01-28	83.6500	83.6500	83.6500	83.6500	+11.118%	15	1,930	+21.458%
2026-01-26	75.2800	75.2800	75.2800	75.2800	-8.374%	1	1,945	+34.963%
2026-01-21	80.1800	82.1600	80.1800	82.1600	+18.335%	6	1,945	+23.661%
2026-01-14	69.4300	69.4300	69.4300	69.4300	+14.138%	1	1,939	+46.334%
2026-01-12	60.8300	60.8300	60.8300	60.8300	-7.833%	1	1,939	+67.023%
2026-01-02	65.1000	66.0000	65.1000	66.0000	+1.852%	2	1,939	+53.939%
2025-12-26	64.8000	64.8000	64.8000	64.8000	-4.495%	3	1,939	+56.790%
2025-12-23	67.4100	67.8500	67.4100	67.8500	+3.778%	3	1,942	+49.742%
2025-12-22	66.3900	66.3900	65.3800	65.3800	-4.860%	2	1,944	+55.399%
2025-12-19	69.8800	69.8800	67.8200	68.7200	-12.358%	8	1,944	+47.846%
2025-12-18	78.4100	78.4100	78.4100	78.4100	-0.013%	1	1,942	+29.575%
2025-12-17	78.4200	78.4200	78.4200	78.4200	+9.418%	2	1,941	+29.559%
2025-12-16	71.6700	71.6700	71.6700	71.6700	-2.794%	1	1,941	+41.761%
2025-12-15	76.4100	77.2000	73.7300	73.7300	+2.946%	4	1,940	+37.800%
2025-12-12	71.6200	71.6200	71.6200	71.6200	+10.696%	1	1,938	+41.860%
2025-12-11	70.7900	70.7900	64.7000	64.7000	+19.926%	32	1,939	+57.032%
2025-12-09	54.6500	54.6500	53.9500	53.9500	-3.142%	8	1,936	+88.323%
2025-12-08	54.0300	55.7000	53.7600	55.7000	-11.447%	15	1,939	+82.406%
2025-12-03	62.9000	62.9000	62.9000	62.9000	-1.627%	3	1,936	+61.526%
2025-12-02	60.5500	63.9400	60.5500	63.9400	+0.693%	11	1,933	+58.899%
2025-11-26	62.7500	63.5000	62.5500	63.5000	-9.415%	4	1,926	+60.000%
2025-11-25	75.8000	75.8000	69.1400	70.1000	+5.208%	30	1,926	+44.936%
2025-11-24	66.7500	67.9000	66.6300	66.6300	-2.516%	4	1,931	+52.484%
2025-11-21	70.0000	71.5800	67.4000	68.3500	+14.990%	17	1,930	+48.647%
2025-11-20	51.1000	60.0000	51.1000	59.4400	+9.466%	30	1,925	+70.929%
2025-11-19	52.7500	54.3000	52.7500	54.3000	-2.233%	3	1,947	+87.109%
2025-11-18	57.8000	57.8000	54.5000	55.5400	-4.636%	16	1,935	+82.931%
2025-11-17	56.0700	58.2400	56.0700	58.2400	+10.303%	5	1,949	+74.451%
2025-11-14	60.0500	60.0500	52.6500	52.8000	-7.612%	22	1,949	+92.424%
2025-11-13	54.7000	57.9500	54.7000	57.1500	+10.971%	13	1,959	+77.778%
2025-11-12	51.1900	51.5000	51.1900	51.5000	+7.002%	3	1,959	+97.282%
2025-11-11	48.0000	48.1300	48.0000	48.1300	-2.075%	171	1,958	+111.095%
2025-11-07	47.9000	49.1500	47.9000	49.1500	+12.087%	4	1,826	+106.714%
2025-11-06	45.1500	45.1500	43.8500	43.8500	+5.892%	83	1,825	+131.699%
2025-11-05	42.5500	42.5500	41.4100	41.4100	+3.915%	10	1,743	+145.351%
2025-11-03	39.8800	39.8800	39.6500	39.8500	+1.658%	3	1,735	+154.956%
2025-10-31	38.6000	39.2000	38.6000	39.2000	+0.436%	3	1,735	+159.184%
2025-10-30	36.8500	40.0000	36.8500	39.0300	+13.098%	128	1,735	+160.313%
2025-10-29	35.6500	35.8000	34.3700	34.5100	+7.979%	109	1,636	+194.407%
2025-10-28	31.9600	31.9600	31.9600	31.9600	-0.591%	1	1,620	+217.897%
2025-10-27	31.9500	32.4500	31.8200	32.1500	+2.323%	35	1,591	+216.019%
2025-10-24	31.4000	31.4200	31.4000	31.4200	-9.583%	10	1,591	+223.361%
2025-10-22	35.3100	35.3100	34.7500	34.7500	-3.311%	4	1,591	+192.374%
2025-10-21	36.3000	36.3000	35.9400	35.9400	+3.963%	9	1,589	+182.693%
2025-10-20	33.3000	35.0500	33.2500	34.5700	+7.695%	23	1,588	+193.896%
2025-10-17	30.4900	33.4500	30.4900	32.1000	+24.467%	121	1,576	+216.511%
2025-10-16	27.1500	28.8000	25.7900	25.7900	-10.014%	9	1,458	+293.951%
2025-10-15	27.9000	28.6600	27.8500	28.6600	-2.351%	25	1,450	+254.501%
2025-10-14	31.0900	31.0900	29.3500	29.3500	+6.148%	6	1,448	+246.167%
2025-10-13	27.2300	27.6500	27.2000	27.6500	-7.370%	239	1,448	+267.450%
2025-10-10	28.2500	30.3500	27.8000	29.8500	+5.626%	258	1,409	+240.369%
2025-10-09	30.1700	30.1900	27.9500	28.2600	-7.496%	166	1,164	+259.519%
2025-10-08	30.1000	30.9000	30.1000	30.5500	-4.232%	60	1,072	+232.570%
2025-10-07	31.2000	35.0000	31.2000	31.9000	+8.062%	63	1,000	+218.495%
2025-10-06	29.5500	29.5500	29.5000	29.5200	-3.213%	43	1,000	+244.173%
2025-10-02	30.5000	30.5000	30.5000	30.5000	+0.660%	1	982	+233.115%
2025-10-01	30.7500	30.7500	30.1400	30.3000	-5.754%	4	981	+235.314%
2025-09-30	33.2000	33.2000	32.1500	32.1500	+0.156%	4	979	+216.019%
2025-09-29	32.3000	32.5500	32.1000	32.1000	-1.079%	63	975	+216.511%
2025-09-26	31.0700	32.8000	31.0700	32.4500	+2.853%	24	937	+213.097%
2025-09-25	30.7500	31.5500	29.1000	31.5500	+14.936%	160	923	+222.029%
2025-09-24	28.0000	28.8000	27.4500	27.4500	+1.667%	19	768	+270.128%
2025-09-23	24.8000	27.0000	24.6400	27.0000	+17.391%	7	784	+276.296%
2025-09-22	23.9000	23.9000	22.3000	23.0000	-12.548%	23	784	+341.739%
2025-09-19	27.1000	27.1000	26.2000	26.3000	-2.230%	4	775	+286.312%
2025-09-18	28.2300	28.2300	26.6000	26.9000	+1.128%	125	773	+277.695%
2025-09-17	27.7500	27.7500	26.6000	26.6000	+4.314%	7	718	+281.955%
2025-09-16	21.0500	25.5000	21.0500	25.5000	0.000%	67	715	+298.431%
2025-09-15	24.0000	25.5000	24.0000	25.5000	-3.774%	22	672	+298.431%
2025-09-12	25.8800	26.7000	25.4800	26.5000	+14.967%	41	674	+283.396%
2025-09-11	19.0000	23.2500	19.0000	23.0500	+19.492%	192	659	+340.781%
2025-09-10	17.6800	19.4200	16.3100	19.2900	-52.986%	133	601	+426.698%
2025-09-09	41.0300	41.0300	41.0300	41.0300	-3.798%	13	498	+147.624%
2025-09-08	42.6500	42.6500	42.6500	42.6500	-14.357%	2	485	+138.218%
2025-09-04	49.6500	49.8000	49.5500	49.8000	+14.483%	37	483	+104.016%
2025-08-22	43.5000	43.5000	43.5000	43.5000	-3.889%	4	457	+133.563%
2025-08-21	44.4500	45.3500	44.4500	45.2600	+0.133%	18	453	+124.481%
2025-08-20	45.2000	45.2000	45.2000	45.2000	+8.785%	2	442	+124.779%
2025-08-19	41.7000	41.7500	41.5500	41.5500	+4.660%	19	442	+144.525%
2025-08-18	40.1500	40.1500	39.6500	39.7000	+3.117%	86	438	+155.919%
2025-08-15	39.7000	39.7000	38.2300	38.5000	-1.282%	4	352	+163.896%
2025-08-14	39.3200	39.3200	39.0000	39.0000	+3.862%	2	350	+160.513%
2025-08-12	37.0000	37.6100	37.0000	37.5500	-2.594%	9	349	+170.573%
2025-08-04	38.3000	38.5500	38.3000	38.5500	-5.026%	4	343	+163.554%
2025-08-01	40.2000	40.7000	40.2000	40.5900	+5.979%	9	339	+150.308%
2025-07-29	37.8800	38.3000	37.8800	38.3000	-5.198%	18	330	+165.274%
2025-07-25	40.0500	40.4000	40.0500	40.4000	-0.859%	7	317	+151.485%
2025-07-24	40.7000	40.8000	40.7000	40.7500	-2.372%	15	311	+149.325%
2025-07-23	41.4600	41.7400	41.4600	41.7400	+4.612%	6	296	+143.412%
2025-07-18	39.9000	39.9000	39.9000	39.9000	+1.269%	1	291	+154.637%
2025-07-17	38.6500	39.4500	38.6500	39.4000	-12.444%	34	290	+157.868%
2025-07-07	45.0000	45.0000	45.0000	45.0000	-21.287%	250	256	+125.778%
2025-06-23	57.1000	57.1700	57.1000	57.1700	-1.431%	5	6	+77.716%
2025-06-12	59.3300	60.0000	57.9300	58.0000	0.000%	4	1	+75.172%