Dark

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

EOD

Jul 1, 2026

104.00-0.096%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	104.0000	104.0000	104.0000	104.0000	-0.096%	1	895	0.000%
2026-06-30	103.6000	104.9000	101.5000	104.1000	+7.552%	94	894	-0.096%
2026-06-29	96.7900	96.7900	96.7900	96.7900	-3.739%	1	842	+7.449%
2026-06-26	100.1000	100.5500	100.1000	100.5500	+2.310%	9	843	+3.431%
2026-06-25	97.5000	99.0000	96.7500	98.2800	+4.442%	75	837	+5.820%
2026-06-24	90.2600	94.1000	90.2500	94.1000	+18.127%	61	819	+10.521%
2026-06-23	79.6600	79.6600	79.6600	79.6600	+4.172%	1	769	+30.555%
2026-06-22	71.3500	76.4700	69.6500	76.4700	+10.378%	193	769	+36.001%
2026-06-18	69.2800	69.2800	69.2800	69.2800	+0.698%	2	634	+50.115%
2026-06-17	68.8000	68.8000	68.8000	68.8000	+3.912%	1	634	+51.163%
2026-06-16	66.2100	66.2100	66.2100	66.2100	+5.936%	1	634	+57.076%
2026-06-15	64.2500	64.2500	62.5000	62.5000	-13.971%	3	633	+66.400%
2026-06-12	72.5200	72.6500	72.5200	72.6500	+1.367%	4	633	+43.152%
2026-06-11	75.9900	76.9700	71.6700	71.6700	+21.475%	33	633	+45.110%
2026-06-10	59.0000	59.0000	59.0000	59.0000	-0.338%	1	630	+76.271%
2026-06-09	49.3800	59.2000	49.3800	59.2000	+9.225%	14	629	+75.676%
2026-06-08	55.2000	55.2000	53.4400	54.2000	+3.101%	47	625	+91.882%
2026-06-05	49.0000	52.9000	48.5000	52.5700	+31.491%	18	628	+97.831%
2026-06-04	41.7300	41.9000	39.8000	39.9800	-9.136%	14	624	+160.130%
2026-06-03	44.0000	45.4500	43.1000	44.0000	+11.817%	41	626	+136.364%
2026-06-02	38.6000	41.5500	38.6000	39.3500	+2.768%	180	618	+164.295%
2026-06-01	44.6000	44.6000	37.7000	38.2900	-23.679%	369	550	+171.611%
2026-05-29	51.8500	52.0000	50.1700	50.1700	-14.019%	29	523	+107.295%
2026-05-28	58.6500	58.9900	58.3500	58.3500	-20.720%	29	523	+78.235%
2026-05-19	73.6000	73.6000	73.6000	73.6000	+2.493%	1	519	+41.304%
2026-05-18	71.7000	71.8100	71.7000	71.8100	+12.238%	20	509	+44.827%
2026-05-14	63.9500	63.9800	63.9500	63.9800	-3.061%	62	509	+62.551%
2026-05-11	66.0000	66.0000	66.0000	66.0000	+1.258%	3	478	+57.576%
2026-05-08	65.3000	65.3000	65.1800	65.1800	-7.612%	20	475	+59.558%
2026-05-06	70.5500	70.5500	70.5500	70.5500	-4.662%	2	460	+47.413%
2026-05-05	73.8500	74.0000	73.8500	74.0000	-0.778%	3	460	+40.541%
2026-05-04	74.0500	74.5800	74.0500	74.5800	-8.322%	3	460	+39.448%
2026-05-01	84.7500	84.7500	81.3500	81.3500	-8.441%	3	461	+27.843%
2026-04-29	88.8500	88.8500	88.8500	88.8500	+2.444%	2	461	+17.051%
2026-04-28	86.7300	86.7300	86.7300	86.7300	+6.613%	1	461	+19.912%
2026-04-24	81.3500	81.3500	81.3500	81.3500	+15.685%	2	461	+27.843%
2026-04-22	70.3200	70.3200	70.3200	70.3200	-8.794%	2	461	+47.895%
2026-04-20	77.1000	77.1000	77.1000	77.1000	+0.286%	2	459	+34.890%
2026-04-16	76.8800	76.8800	76.8800	76.8800	-6.244%	2	461	+35.276%
2026-04-15	82.3000	82.3000	82.0000	82.0000	-3.473%	6	461	+26.829%
2026-04-14	84.9500	84.9500	84.9500	84.9500	-24.509%	1	461	+22.425%
2026-04-10	113.2500	114.1600	112.4300	112.5300	+0.473%	4	462	-7.580%
2026-04-09	110.5700	112.0000	110.5700	112.0000	+1.541%	3	461	-7.143%
2026-03-30	110.7500	110.7500	110.3000	110.3000	+7.767%	6	1,824	-5.712%
2026-03-24	102.3500	102.3500	102.3500	102.3500	+1.307%	2	1,830	+1.612%
2026-03-20	101.0000	101.0300	101.0000	101.0300	+14.677%	8	1,830	+2.940%
2026-03-11	88.4400	88.4400	88.1000	88.1000	-11.341%	8	1,838	+18.048%
2026-03-06	99.3100	99.3700	99.3100	99.3700	-0.947%	10	1,841	+4.659%
2026-03-04	100.5000	100.5000	100.3000	100.3200	-6.120%	18	1,850	+3.668%
2026-02-27	106.8700	106.8700	106.8600	106.8600	+12.615%	6	1,836	-2.676%
2026-02-19	94.8900	94.8900	94.8900	94.8900	-2.876%	3	1,836	+9.601%
2026-02-17	97.7000	97.7000	97.7000	97.7000	+5.416%	1	1,839	+6.448%
2026-02-10	93.4600	93.4600	92.6800	92.6800	-2.953%	6	1,839	+12.214%
2026-02-09	95.5000	95.5000	95.5000	95.5000	-13.496%	3	1,833	+8.901%
2026-02-06	111.5200	111.5200	109.5000	110.4000	-4.000%	123	1,830	-5.797%
2026-02-05	111.4900	115.0000	111.4900	115.0000	+7.547%	5	1,918	-9.565%
2026-02-04	102.4500	106.9300	102.4500	106.9300	+11.583%	12	1,917	-2.740%
2026-02-03	95.8300	95.8300	95.8300	95.8300	+4.458%	1	1,929	+8.526%
2026-02-02	87.0500	91.7400	87.0500	91.7400	+2.274%	2	1,930	+13.364%
2026-01-29	88.6800	92.7000	88.6800	89.7000	+7.233%	26	1,930	+15.942%
2026-01-28	83.6500	83.6500	83.6500	83.6500	+11.118%	15	1,930	+24.328%
2026-01-26	75.2800	75.2800	75.2800	75.2800	-8.374%	1	1,945	+38.151%
2026-01-21	80.1800	82.1600	80.1800	82.1600	+18.335%	6	1,945	+26.582%
2026-01-14	69.4300	69.4300	69.4300	69.4300	+14.138%	1	1,939	+49.791%
2026-01-12	60.8300	60.8300	60.8300	60.8300	-7.833%	1	1,939	+70.968%
2026-01-02	65.1000	66.0000	65.1000	66.0000	+1.852%	2	1,939	+57.576%
2025-12-26	64.8000	64.8000	64.8000	64.8000	-4.495%	3	1,939	+60.494%
2025-12-23	67.4100	67.8500	67.4100	67.8500	+3.778%	3	1,942	+53.279%
2025-12-22	66.3900	66.3900	65.3800	65.3800	-4.860%	2	1,944	+59.070%
2025-12-19	69.8800	69.8800	67.8200	68.7200	-12.358%	8	1,944	+51.339%
2025-12-18	78.4100	78.4100	78.4100	78.4100	-0.013%	1	1,942	+32.636%
2025-12-17	78.4200	78.4200	78.4200	78.4200	+9.418%	2	1,941	+32.619%
2025-12-16	71.6700	71.6700	71.6700	71.6700	-2.794%	1	1,941	+45.110%
2025-12-15	76.4100	77.2000	73.7300	73.7300	+2.946%	4	1,940	+41.055%
2025-12-12	71.6200	71.6200	71.6200	71.6200	+10.696%	1	1,938	+45.211%
2025-12-11	70.7900	70.7900	64.7000	64.7000	+19.926%	32	1,939	+60.742%
2025-12-09	54.6500	54.6500	53.9500	53.9500	-3.142%	8	1,936	+92.771%
2025-12-08	54.0300	55.7000	53.7600	55.7000	-11.447%	15	1,939	+86.715%
2025-12-03	62.9000	62.9000	62.9000	62.9000	-1.627%	3	1,936	+65.342%
2025-12-02	60.5500	63.9400	60.5500	63.9400	+0.693%	11	1,933	+62.652%
2025-11-26	62.7500	63.5000	62.5500	63.5000	-9.415%	4	1,926	+63.780%
2025-11-25	75.8000	75.8000	69.1400	70.1000	+5.208%	30	1,926	+48.359%
2025-11-24	66.7500	67.9000	66.6300	66.6300	-2.516%	4	1,931	+56.086%
2025-11-21	70.0000	71.5800	67.4000	68.3500	+14.990%	17	1,930	+52.158%
2025-11-20	51.1000	60.0000	51.1000	59.4400	+9.466%	30	1,925	+74.966%
2025-11-19	52.7500	54.3000	52.7500	54.3000	-2.233%	3	1,947	+91.529%
2025-11-18	57.8000	57.8000	54.5000	55.5400	-4.636%	16	1,935	+87.252%
2025-11-17	56.0700	58.2400	56.0700	58.2400	+10.303%	5	1,949	+78.571%
2025-11-14	60.0500	60.0500	52.6500	52.8000	-7.612%	22	1,949	+96.970%
2025-11-13	54.7000	57.9500	54.7000	57.1500	+10.971%	13	1,959	+81.977%
2025-11-12	51.1900	51.5000	51.1900	51.5000	+7.002%	3	1,959	+101.942%
2025-11-11	48.0000	48.1300	48.0000	48.1300	-2.075%	171	1,958	+116.081%
2025-11-07	47.9000	49.1500	47.9000	49.1500	+12.087%	4	1,826	+111.597%
2025-11-06	45.1500	45.1500	43.8500	43.8500	+5.892%	83	1,825	+137.172%
2025-11-05	42.5500	42.5500	41.4100	41.4100	+3.915%	10	1,743	+151.147%
2025-11-03	39.8800	39.8800	39.6500	39.8500	+1.658%	3	1,735	+160.979%
2025-10-31	38.6000	39.2000	38.6000	39.2000	+0.436%	3	1,735	+165.306%
2025-10-30	36.8500	40.0000	36.8500	39.0300	+13.098%	128	1,735	+166.462%
2025-10-29	35.6500	35.8000	34.3700	34.5100	+7.979%	109	1,636	+201.362%
2025-10-28	31.9600	31.9600	31.9600	31.9600	-0.591%	1	1,620	+225.407%
2025-10-27	31.9500	32.4500	31.8200	32.1500	+2.323%	35	1,591	+223.484%
2025-10-24	31.4000	31.4200	31.4000	31.4200	-9.583%	10	1,591	+230.999%
2025-10-22	35.3100	35.3100	34.7500	34.7500	-3.311%	4	1,591	+199.281%
2025-10-21	36.3000	36.3000	35.9400	35.9400	+3.963%	9	1,589	+189.371%
2025-10-20	33.3000	35.0500	33.2500	34.5700	+7.695%	23	1,588	+200.839%
2025-10-17	30.4900	33.4500	30.4900	32.1000	+24.467%	121	1,576	+223.988%
2025-10-16	27.1500	28.8000	25.7900	25.7900	-10.014%	9	1,458	+303.257%
2025-10-15	27.9000	28.6600	27.8500	28.6600	-2.351%	25	1,450	+262.875%
2025-10-14	31.0900	31.0900	29.3500	29.3500	+6.148%	6	1,448	+254.344%
2025-10-13	27.2300	27.6500	27.2000	27.6500	-7.370%	239	1,448	+276.130%
2025-10-10	28.2500	30.3500	27.8000	29.8500	+5.626%	258	1,409	+248.409%
2025-10-09	30.1700	30.1900	27.9500	28.2600	-7.496%	166	1,164	+268.011%
2025-10-08	30.1000	30.9000	30.1000	30.5500	-4.232%	60	1,072	+240.426%
2025-10-07	31.2000	35.0000	31.2000	31.9000	+8.062%	63	1,000	+226.019%
2025-10-06	29.5500	29.5500	29.5000	29.5200	-3.213%	43	1,000	+252.304%
2025-10-02	30.5000	30.5000	30.5000	30.5000	+0.660%	1	982	+240.984%
2025-10-01	30.7500	30.7500	30.1400	30.3000	-5.754%	4	981	+243.234%
2025-09-30	33.2000	33.2000	32.1500	32.1500	+0.156%	4	979	+223.484%
2025-09-29	32.3000	32.5500	32.1000	32.1000	-1.079%	63	975	+223.988%
2025-09-26	31.0700	32.8000	31.0700	32.4500	+2.853%	24	937	+220.493%
2025-09-25	30.7500	31.5500	29.1000	31.5500	+14.936%	160	923	+229.635%
2025-09-24	28.0000	28.8000	27.4500	27.4500	+1.667%	19	768	+278.871%
2025-09-23	24.8000	27.0000	24.6400	27.0000	+17.391%	7	784	+285.185%
2025-09-22	23.9000	23.9000	22.3000	23.0000	-12.548%	23	784	+352.174%
2025-09-19	27.1000	27.1000	26.2000	26.3000	-2.230%	4	775	+295.437%
2025-09-18	28.2300	28.2300	26.6000	26.9000	+1.128%	125	773	+286.617%
2025-09-17	27.7500	27.7500	26.6000	26.6000	+4.314%	7	718	+290.977%
2025-09-16	21.0500	25.5000	21.0500	25.5000	0.000%	67	715	+307.843%
2025-09-15	24.0000	25.5000	24.0000	25.5000	-3.774%	22	672	+307.843%
2025-09-12	25.8800	26.7000	25.4800	26.5000	+14.967%	41	674	+292.453%
2025-09-11	19.0000	23.2500	19.0000	23.0500	+19.492%	192	659	+351.193%
2025-09-10	17.6800	19.4200	16.3100	19.2900	-52.986%	133	601	+439.139%
2025-09-09	41.0300	41.0300	41.0300	41.0300	-3.798%	13	498	+153.473%
2025-09-08	42.6500	42.6500	42.6500	42.6500	-14.357%	2	485	+143.845%
2025-09-04	49.6500	49.8000	49.5500	49.8000	+14.483%	37	483	+108.835%
2025-08-22	43.5000	43.5000	43.5000	43.5000	-3.889%	4	457	+139.080%
2025-08-21	44.4500	45.3500	44.4500	45.2600	+0.133%	18	453	+129.783%
2025-08-20	45.2000	45.2000	45.2000	45.2000	+8.785%	2	442	+130.088%
2025-08-19	41.7000	41.7500	41.5500	41.5500	+4.660%	19	442	+150.301%
2025-08-18	40.1500	40.1500	39.6500	39.7000	+3.117%	86	438	+161.965%
2025-08-15	39.7000	39.7000	38.2300	38.5000	-1.282%	4	352	+170.130%
2025-08-14	39.3200	39.3200	39.0000	39.0000	+3.862%	2	350	+166.667%
2025-08-12	37.0000	37.6100	37.0000	37.5500	-2.594%	9	349	+176.964%
2025-08-04	38.3000	38.5500	38.3000	38.5500	-5.026%	4	343	+169.780%
2025-08-01	40.2000	40.7000	40.2000	40.5900	+5.979%	9	339	+156.221%
2025-07-29	37.8800	38.3000	37.8800	38.3000	-5.198%	18	330	+171.540%
2025-07-25	40.0500	40.4000	40.0500	40.4000	-0.859%	7	317	+157.426%
2025-07-24	40.7000	40.8000	40.7000	40.7500	-2.372%	15	311	+155.215%
2025-07-23	41.4600	41.7400	41.4600	41.7400	+4.612%	6	296	+149.161%
2025-07-18	39.9000	39.9000	39.9000	39.9000	+1.269%	1	291	+160.652%
2025-07-17	38.6500	39.4500	38.6500	39.4000	-12.444%	34	290	+163.959%
2025-07-07	45.0000	45.0000	45.0000	45.0000	-21.287%	250	256	+131.111%
2025-06-23	57.1000	57.1700	57.1000	57.1700	-1.431%	5	6	+81.914%
2025-06-12	59.3300	60.0000	57.9300	58.0000	0.000%	4	1	+79.310%