Dark

ORCL20260918P260
ORCL Sep 18 2026 260.00 Put (ORCL260918P00260000)
option OPRA

EOD

Aug 27, 2026

108.90-2.481%(-2.77)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	108.9000	108.9000	108.9000	108.9000	-2.481%	113	133	0.000%
2026-08-26	111.5000	111.6700	110.9500	111.6700	-5.204%	6	133	-2.481%
2026-08-24	117.8000	117.8000	117.8000	117.8000	+4.248%	34	133	-7.555%
2026-08-21	113.0000	113.0000	113.0000	113.0000	-5.637%	52	133	-3.628%
2026-08-20	116.7000	119.7500	116.7000	119.7500	+2.790%	343	133	-9.061%
2026-08-18	116.5000	116.5000	116.5000	116.5000	+8.726%	3	133	-6.524%
2026-08-14	107.1500	107.1500	107.1500	107.1500	+3.029%	10	133	+1.633%
2026-08-13	104.0000	104.0000	104.0000	104.0000	-5.754%	58	133	+4.712%
2026-08-12	110.3500	110.3500	110.3500	110.3500	-4.293%	1	133	-1.314%
2026-08-11	115.3000	115.3000	115.3000	115.3000	-1.453%	200	133	-5.551%
2026-08-07	117.0000	117.0000	117.0000	117.0000	-1.821%	25	158	-6.923%
2026-08-06	119.0000	119.1700	119.0000	119.1700	-1.998%	2	133	-8.618%
2026-08-03	121.6000	121.6000	121.6000	121.6000	-7.282%	48	181	-10.444%
2026-07-31	129.0000	131.1500	129.0000	131.1500	-2.527%	228	133	-16.965%
2026-07-30	137.2000	137.2000	134.1500	134.5500	-3.893%	118	133	-19.064%
2026-07-29	140.0000	140.0000	140.0000	140.0000	-2.778%	4	133	-22.214%
2026-07-28	144.0000	144.0000	144.0000	144.0000	+3.672%	8	133	-24.375%
2026-07-27	138.9000	138.9000	138.9000	138.9000	-4.306%	54	133	-21.598%
2026-07-24	139.9000	145.1500	139.9000	145.1500	+3.901%	522	133	-24.974%
2026-07-23	141.3500	141.3500	139.7000	139.7000	+5.793%	404	135	-22.047%
2026-07-22	132.2500	132.2500	132.0500	132.0500	-0.038%	2	135	-17.531%
2026-07-17	132.1000	132.1000	132.1000	132.1000	+1.389%	45	149	-17.562%
2026-07-14	130.2300	130.2900	130.2300	130.2900	+13.542%	28	183	-16.417%
2026-07-09	114.3500	115.1000	114.3000	114.7500	-4.613%	5	368	-5.098%
2026-07-02	115.5000	120.3000	115.5000	120.3000	+11.152%	4	373	-9.476%
2026-06-25	108.2300	108.2300	108.2200	108.2300	+4.874%	40	373	+0.619%
2026-06-24	100.4400	103.2000	100.4400	103.2000	+12.541%	11	373	+5.523%
2026-06-23	91.7000	91.7000	91.7000	91.7000	+15.929%	3	372	+18.757%
2026-06-22	79.1000	79.1000	79.1000	79.1000	+0.177%	1	369	+37.674%
2026-06-18	78.9000	78.9600	78.9000	78.9600	+11.541%	2	353	+37.918%
2026-06-15	70.7500	70.8000	70.7500	70.7900	-13.828%	16	353	+53.835%
2026-06-12	82.2000	82.2000	80.0000	82.1500	-4.754%	5	353	+32.562%
2026-06-11	83.5000	86.2500	83.5000	86.2500	+24.333%	5	353	+26.261%
2026-06-10	69.3700	69.3700	69.3700	69.3700	+3.414%	1	353	+56.984%
2026-06-09	61.4000	67.2500	61.4000	67.0800	+7.208%	14	352	+62.343%
2026-06-05	56.2500	62.5800	56.2500	62.5700	+30.083%	15	352	+74.045%
2026-06-04	49.7000	49.8000	48.0500	48.1000	-5.315%	23	342	+126.403%
2026-06-03	50.1500	50.8400	49.8000	50.8000	+7.856%	19	345	+114.370%
2026-06-02	47.1000	47.1000	47.1000	47.1000	+7.289%	1	349	+131.210%
2026-06-01	51.4500	51.5000	43.9000	43.9000	-21.969%	274	350	+148.064%
2026-05-29	60.0000	60.0000	55.8800	56.2600	-15.258%	10	130	+93.566%
2026-05-28	66.6500	67.1500	66.3900	66.3900	-11.005%	43	133	+64.031%
2026-05-22	74.6000	74.6000	74.6000	74.6000	-0.930%	15	147	+45.979%
2026-05-11	74.7000	75.3000	74.7000	75.3000	-1.025%	50	162	+44.622%
2026-05-06	76.5000	76.5000	76.0800	76.0800	-16.368%	26	122	+43.139%
2026-05-01	93.8500	93.8500	90.9700	90.9700	-8.481%	54	81	+19.710%
2026-04-30	98.9500	100.0000	98.9500	99.4000	+0.404%	13	81	+9.557%
2026-04-29	99.0500	99.0500	99.0000	99.0000	-11.251%	15	83	+10.000%
2026-04-13	111.5500	111.5500	111.5500	111.5500	-9.309%	1	73	-2.376%
2026-04-10	124.1000	124.1000	123.0000	123.0000	+1.931%	5	72	-11.463%
2026-04-09	120.6700	120.6700	120.6700	120.6700	+8.341%	4	75	-9.754%
2026-03-10	111.4400	111.4400	111.3800	111.3800	-6.834%	3	1,778	-2.227%
2026-02-06	119.0000	119.5500	119.0000	119.5500	-3.495%	3	1,780	-8.908%
2026-02-05	116.5700	123.8800	116.5700	123.8800	+7.769%	6	1,782	-12.092%
2026-02-04	113.3300	116.2300	113.3200	114.9500	+16.547%	263	2,027	-5.263%
2026-01-29	98.6300	98.6300	98.6300	98.6300	+6.800%	1	2,014	+10.413%
2026-01-28	92.3500	92.3500	92.3500	92.3500	+5.664%	4	2,014	+17.921%
2026-01-22	87.2600	87.4000	87.2600	87.4000	+1.569%	6	2,018	+24.600%
2026-01-20	86.1000	86.1000	86.0500	86.0500	+22.282%	8	2,020	+26.554%
2026-01-13	70.3700	70.3700	70.3700	70.3700	+2.059%	1	2,016	+54.753%
2026-01-12	68.9500	68.9500	68.9500	68.9500	-6.824%	4	2,015	+57.941%
2025-12-31	74.0000	74.0000	74.0000	74.0000	+1.439%	1	2,014	+47.162%
2025-12-26	72.9500	72.9500	72.9500	72.9500	-4.777%	2	2,014	+49.280%
2025-12-23	76.6100	76.6100	76.6100	76.6100	+0.670%	2	2,015	+42.149%
2025-12-19	80.0200	80.0200	76.1000	76.1000	-13.227%	2	2,017	+43.101%
2025-12-17	87.7000	87.7000	87.7000	87.7000	+7.502%	1	2,019	+24.173%
2025-12-16	81.5800	81.5800	81.5800	81.5800	-2.475%	1	2,019	+33.489%
2025-12-15	85.6500	85.6500	83.6500	83.6500	+4.785%	5	2,020	+30.185%
2025-12-12	81.0000	81.0000	79.8300	79.8300	+9.732%	3	2,022	+36.415%
2025-12-11	77.5000	77.8900	72.7500	72.7500	+0.345%	11	2,021	+49.691%
2025-12-02	72.5200	72.5500	72.5000	72.5000	+3.498%	4	2,022	+50.207%
2025-11-26	70.0500	70.0500	70.0500	70.0500	-12.601%	1	2,024	+55.460%
2025-11-25	78.4000	81.3500	78.4000	80.1500	+6.653%	5	2,024	+35.870%
2025-11-24	74.2000	75.1500	74.2000	75.1500	-0.871%	2	2,022	+44.910%
2025-11-21	76.9000	80.1000	74.6000	75.8100	+13.743%	14	2,023	+43.649%
2025-11-20	57.6500	66.7400	57.6500	66.6500	+9.173%	20	2,025	+63.391%
2025-11-19	59.2500	61.1700	59.2500	61.0500	-0.115%	13	2,032	+78.378%
2025-11-18	61.3000	61.3000	61.1200	61.1200	-5.606%	13	2,032	+78.174%
2025-11-17	62.2000	64.7500	62.2000	64.7500	+9.746%	13	2,042	+68.185%
2025-11-14	61.8500	61.8500	59.0000	59.0000	-8.951%	3	2,045	+84.576%
2025-11-13	60.8800	64.8000	60.8800	64.8000	+11.821%	24	2,045	+68.056%
2025-11-12	55.6400	57.9500	55.6400	57.9500	+7.116%	9	2,046	+87.921%
2025-11-11	54.1000	54.1000	54.1000	54.1000	+3.640%	3	2,045	+101.294%
2025-11-10	48.1000	52.8000	48.1000	52.2000	-1.323%	11	2,042	+108.621%
2025-11-07	53.7000	53.7000	52.8500	52.9000	+6.012%	5	2,039	+105.860%
2025-11-06	49.9000	49.9000	49.9000	49.9000	+5.608%	1	2,038	+118.236%
2025-11-05	47.0600	47.2500	47.0600	47.2500	-5.500%	5	2,038	+130.476%
2025-11-04	46.9500	50.0000	46.9500	50.0000	+12.334%	3	2,038	+117.800%
2025-11-03	44.5100	44.5100	44.5100	44.5100	-2.068%	250	1,788	+144.664%
2025-10-31	44.6000	45.4500	44.4000	45.4500	+3.178%	7	1,788	+139.604%
2025-10-30	42.8500	45.6100	42.8500	44.0500	+9.850%	18	1,788	+147.219%
2025-10-29	38.0200	40.9500	38.0200	40.1000	+9.833%	52	1,776	+171.571%
2025-10-27	36.6000	36.7500	36.4400	36.5100	-1.324%	33	1,744	+198.274%
2025-10-23	37.0000	37.0000	37.0000	37.0000	-4.393%	1	1,744	+194.324%
2025-10-21	38.7000	38.7000	38.7000	38.7000	-0.769%	5	1,745	+181.395%
2025-10-20	39.0000	39.0000	39.0000	39.0000	+7.143%	1	1,740	+179.231%
2025-10-17	34.4000	38.2000	34.4000	36.4000	+19.344%	20	1,739	+199.176%
2025-10-16	31.9000	32.9900	29.3000	30.5000	-4.088%	1,563	1,744	+257.049%
2025-10-15	31.8500	31.8500	31.8000	31.8000	-4.505%	8	188	+242.453%
2025-10-14	35.5000	35.5000	33.3000	33.3000	-4.310%	4	188	+227.027%
2025-10-10	34.0100	34.8000	34.0100	34.8000	+6.748%	2	185	+212.931%
2025-10-09	32.6000	32.6000	32.6000	32.6000	-13.159%	10	187	+234.049%
2025-10-07	38.0500	38.0500	37.5400	37.5400	+10.901%	6	193	+190.091%
2025-10-06	33.8500	33.8500	33.8500	33.8500	-5.841%	5	193	+221.713%
2025-10-03	34.1700	35.9500	34.1700	35.9500	+3.752%	16	193	+202.921%
2025-10-01	35.2600	35.2600	34.6500	34.6500	-9.055%	8	189	+214.286%
2025-09-30	38.3000	38.3000	38.1000	38.1000	+1.276%	2	181	+185.827%
2025-09-29	38.0000	38.0000	37.6200	37.6200	+1.456%	2	180	+189.474%
2025-09-26	36.5500	37.0800	36.2100	37.0800	+5.132%	15	180	+193.689%
2025-09-25	36.2500	36.2500	34.3500	35.2700	+11.685%	16	188	+208.761%
2025-09-24	31.3000	32.8500	31.3000	31.5800	+4.397%	6	187	+244.839%
2025-09-23	29.6200	30.5000	29.6200	30.2500	+13.508%	17	185	+260.000%
2025-09-22	26.9000	26.9000	26.6000	26.6500	-14.032%	5	179	+308.630%
2025-09-18	30.6500	31.0000	30.6500	31.0000	+1.639%	2	176	+251.290%
2025-09-17	31.0000	31.3600	30.5000	30.5000	+4.452%	32	176	+257.049%
2025-09-16	27.8000	30.0000	27.8000	29.2000	+4.923%	62	188	+272.945%
2025-09-15	27.8000	27.8300	27.8000	27.8300	-7.388%	20	137	+291.304%
2025-09-12	27.6400	30.3000	27.6400	30.0500	+5.810%	52	141	+262.396%
2025-09-11	22.8000	28.4000	22.8000	28.4000	+22.678%	22	104	+283.451%
2025-09-10	21.0000	23.1500	19.1000	23.1500	-51.921%	72	103	+370.410%
2025-09-08	48.1500	48.1500	48.1500	48.1500	-13.941%	1	78	+126.168%
2025-09-04	55.9500	55.9500	55.9500	55.9500	+0.089%	3	78	+94.638%
2025-09-03	54.6500	55.9000	54.6500	55.9000	+18.432%	15	75	+94.812%
2025-08-28	47.2000	47.2500	47.2000	47.2000	+11.452%	20	70	+130.720%
2025-08-13	41.6500	42.3500	41.6500	42.3500	-3.111%	2	50	+157.143%
2025-08-08	43.7100	43.7100	43.7100	43.7100	+1.415%	1	48	+149.142%
2025-08-04	43.5500	44.1000	42.9500	43.1000	-5.895%	19	47	+152.668%
2025-08-01	46.5500	46.5500	45.8000	45.8000	+15.803%	9	49	+137.773%
2025-07-31	39.5500	39.5500	39.5500	39.5500	-9.703%	2	40	+175.348%
2025-07-30	43.1500	43.9500	43.1500	43.8000	+0.806%	6	38	+148.630%
2025-07-29	42.4000	43.4500	42.4000	43.4500	-2.948%	14	33	+150.633%
2025-07-28	44.6500	44.7700	44.6500	44.7700	-1.496%	6	19	+143.243%
2025-07-25	45.6000	45.6000	45.4500	45.4500	+1.000%	11	15	+139.604%
2025-07-17	44.4000	45.0000	44.4000	45.0000	-9.639%	5	9	+142.000%
2025-07-03	49.8000	49.8000	49.8000	49.8000	-9.372%	2	3	+118.675%
2025-06-30	54.9500	54.9500	54.9500	54.9500	-5.552%	3	3	+98.180%
2025-06-24	58.1800	58.1800	58.1800	58.1800	0.000%	3	3	+87.178%