Dark

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

EOD

Jun 25, 2026

108.23+4.874%(+5.03)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	108.2300	108.2300	108.2200	108.2300	+4.874%	40	373	0.000%
2026-06-24	100.4400	103.2000	100.4400	103.2000	+12.541%	11	373	+4.874%
2026-06-23	91.7000	91.7000	91.7000	91.7000	+15.929%	3	372	+18.026%
2026-06-22	79.1000	79.1000	79.1000	79.1000	+0.177%	1	369	+36.827%
2026-06-18	78.9000	78.9600	78.9000	78.9600	+11.541%	2	353	+37.069%
2026-06-15	70.7500	70.8000	70.7500	70.7900	-13.828%	16	353	+52.889%
2026-06-12	82.2000	82.2000	80.0000	82.1500	-4.754%	5	353	+31.747%
2026-06-11	83.5000	86.2500	83.5000	86.2500	+24.333%	5	353	+25.484%
2026-06-10	69.3700	69.3700	69.3700	69.3700	+3.414%	1	353	+56.018%
2026-06-09	61.4000	67.2500	61.4000	67.0800	+7.208%	14	352	+61.345%
2026-06-05	56.2500	62.5800	56.2500	62.5700	+30.083%	15	352	+72.974%
2026-06-04	49.7000	49.8000	48.0500	48.1000	-5.315%	23	342	+125.010%
2026-06-03	50.1500	50.8400	49.8000	50.8000	+7.856%	19	345	+113.051%
2026-06-02	47.1000	47.1000	47.1000	47.1000	+7.289%	1	349	+129.788%
2026-06-01	51.4500	51.5000	43.9000	43.9000	-21.969%	274	350	+146.538%
2026-05-29	60.0000	60.0000	55.8800	56.2600	-15.258%	10	130	+92.375%
2026-05-28	66.6500	67.1500	66.3900	66.3900	-11.005%	43	133	+63.022%
2026-05-22	74.6000	74.6000	74.6000	74.6000	-0.930%	15	147	+45.080%
2026-05-11	74.7000	75.3000	74.7000	75.3000	-1.025%	50	162	+43.732%
2026-05-06	76.5000	76.5000	76.0800	76.0800	-16.368%	26	122	+42.258%
2026-05-01	93.8500	93.8500	90.9700	90.9700	-8.481%	54	81	+18.973%
2026-04-30	98.9500	100.0000	98.9500	99.4000	+0.404%	13	81	+8.883%
2026-04-29	99.0500	99.0500	99.0000	99.0000	-11.251%	15	83	+9.323%
2026-04-13	111.5500	111.5500	111.5500	111.5500	-9.309%	1	73	-2.976%
2026-04-10	124.1000	124.1000	123.0000	123.0000	+1.931%	5	72	-12.008%
2026-04-09	120.6700	120.6700	120.6700	120.6700	+8.341%	4	75	-10.309%
2026-03-10	111.4400	111.4400	111.3800	111.3800	-6.834%	3	1,778	-2.828%
2026-02-06	119.0000	119.5500	119.0000	119.5500	-3.495%	3	1,780	-9.469%
2026-02-05	116.5700	123.8800	116.5700	123.8800	+7.769%	6	1,782	-12.633%
2026-02-04	113.3300	116.2300	113.3200	114.9500	+16.547%	263	2,027	-5.846%
2026-01-29	98.6300	98.6300	98.6300	98.6300	+6.800%	1	2,014	+9.733%
2026-01-28	92.3500	92.3500	92.3500	92.3500	+5.664%	4	2,014	+17.195%
2026-01-22	87.2600	87.4000	87.2600	87.4000	+1.569%	6	2,018	+23.833%
2026-01-20	86.1000	86.1000	86.0500	86.0500	+22.282%	8	2,020	+25.776%
2026-01-13	70.3700	70.3700	70.3700	70.3700	+2.059%	1	2,016	+53.801%
2026-01-12	68.9500	68.9500	68.9500	68.9500	-6.824%	4	2,015	+56.969%
2025-12-31	74.0000	74.0000	74.0000	74.0000	+1.439%	1	2,014	+46.257%
2025-12-26	72.9500	72.9500	72.9500	72.9500	-4.777%	2	2,014	+48.362%
2025-12-23	76.6100	76.6100	76.6100	76.6100	+0.670%	2	2,015	+41.274%
2025-12-19	80.0200	80.0200	76.1000	76.1000	-13.227%	2	2,017	+42.221%
2025-12-17	87.7000	87.7000	87.7000	87.7000	+7.502%	1	2,019	+23.409%
2025-12-16	81.5800	81.5800	81.5800	81.5800	-2.475%	1	2,019	+32.667%
2025-12-15	85.6500	85.6500	83.6500	83.6500	+4.785%	5	2,020	+29.384%
2025-12-12	81.0000	81.0000	79.8300	79.8300	+9.732%	3	2,022	+35.576%
2025-12-11	77.5000	77.8900	72.7500	72.7500	+0.345%	11	2,021	+48.770%
2025-12-02	72.5200	72.5500	72.5000	72.5000	+3.498%	4	2,022	+49.283%
2025-11-26	70.0500	70.0500	70.0500	70.0500	-12.601%	1	2,024	+54.504%
2025-11-25	78.4000	81.3500	78.4000	80.1500	+6.653%	5	2,024	+35.034%
2025-11-24	74.2000	75.1500	74.2000	75.1500	-0.871%	2	2,022	+44.019%
2025-11-21	76.9000	80.1000	74.6000	75.8100	+13.743%	14	2,023	+42.765%
2025-11-20	57.6500	66.7400	57.6500	66.6500	+9.173%	20	2,025	+62.386%
2025-11-19	59.2500	61.1700	59.2500	61.0500	-0.115%	13	2,032	+77.281%
2025-11-18	61.3000	61.3000	61.1200	61.1200	-5.606%	13	2,032	+77.078%
2025-11-17	62.2000	64.7500	62.2000	64.7500	+9.746%	13	2,042	+67.151%
2025-11-14	61.8500	61.8500	59.0000	59.0000	-8.951%	3	2,045	+83.441%
2025-11-13	60.8800	64.8000	60.8800	64.8000	+11.821%	24	2,045	+67.022%
2025-11-12	55.6400	57.9500	55.6400	57.9500	+7.116%	9	2,046	+86.764%
2025-11-11	54.1000	54.1000	54.1000	54.1000	+3.640%	3	2,045	+100.055%
2025-11-10	48.1000	52.8000	48.1000	52.2000	-1.323%	11	2,042	+107.337%
2025-11-07	53.7000	53.7000	52.8500	52.9000	+6.012%	5	2,039	+104.594%
2025-11-06	49.9000	49.9000	49.9000	49.9000	+5.608%	1	2,038	+116.894%
2025-11-05	47.0600	47.2500	47.0600	47.2500	-5.500%	5	2,038	+129.058%
2025-11-04	46.9500	50.0000	46.9500	50.0000	+12.334%	3	2,038	+116.460%
2025-11-03	44.5100	44.5100	44.5100	44.5100	-2.068%	250	1,788	+143.159%
2025-10-31	44.6000	45.4500	44.4000	45.4500	+3.178%	7	1,788	+138.130%
2025-10-30	42.8500	45.6100	42.8500	44.0500	+9.850%	18	1,788	+145.698%
2025-10-29	38.0200	40.9500	38.0200	40.1000	+9.833%	52	1,776	+169.900%
2025-10-27	36.6000	36.7500	36.4400	36.5100	-1.324%	33	1,744	+196.439%
2025-10-23	37.0000	37.0000	37.0000	37.0000	-4.393%	1	1,744	+192.514%
2025-10-21	38.7000	38.7000	38.7000	38.7000	-0.769%	5	1,745	+179.664%
2025-10-20	39.0000	39.0000	39.0000	39.0000	+7.143%	1	1,740	+177.513%
2025-10-17	34.4000	38.2000	34.4000	36.4000	+19.344%	20	1,739	+197.335%
2025-10-16	31.9000	32.9900	29.3000	30.5000	-4.088%	1,563	1,744	+254.852%
2025-10-15	31.8500	31.8500	31.8000	31.8000	-4.505%	8	188	+240.346%
2025-10-14	35.5000	35.5000	33.3000	33.3000	-4.310%	4	188	+225.015%
2025-10-10	34.0100	34.8000	34.0100	34.8000	+6.748%	2	185	+211.006%
2025-10-09	32.6000	32.6000	32.6000	32.6000	-13.159%	10	187	+231.994%
2025-10-07	38.0500	38.0500	37.5400	37.5400	+10.901%	6	193	+188.306%
2025-10-06	33.8500	33.8500	33.8500	33.8500	-5.841%	5	193	+219.734%
2025-10-03	34.1700	35.9500	34.1700	35.9500	+3.752%	16	193	+201.057%
2025-10-01	35.2600	35.2600	34.6500	34.6500	-9.055%	8	189	+212.352%
2025-09-30	38.3000	38.3000	38.1000	38.1000	+1.276%	2	181	+184.068%
2025-09-29	38.0000	38.0000	37.6200	37.6200	+1.456%	2	180	+187.693%
2025-09-26	36.5500	37.0800	36.2100	37.0800	+5.132%	15	180	+191.882%
2025-09-25	36.2500	36.2500	34.3500	35.2700	+11.685%	16	188	+206.861%
2025-09-24	31.3000	32.8500	31.3000	31.5800	+4.397%	6	187	+242.717%
2025-09-23	29.6200	30.5000	29.6200	30.2500	+13.508%	17	185	+257.785%
2025-09-22	26.9000	26.9000	26.6000	26.6500	-14.032%	5	179	+306.116%
2025-09-18	30.6500	31.0000	30.6500	31.0000	+1.639%	2	176	+249.129%
2025-09-17	31.0000	31.3600	30.5000	30.5000	+4.452%	32	176	+254.852%
2025-09-16	27.8000	30.0000	27.8000	29.2000	+4.923%	62	188	+270.651%
2025-09-15	27.8000	27.8300	27.8000	27.8300	-7.388%	20	137	+288.897%
2025-09-12	27.6400	30.3000	27.6400	30.0500	+5.810%	52	141	+260.166%
2025-09-11	22.8000	28.4000	22.8000	28.4000	+22.678%	22	104	+281.092%
2025-09-10	21.0000	23.1500	19.1000	23.1500	-51.921%	72	103	+367.516%
2025-09-08	48.1500	48.1500	48.1500	48.1500	-13.941%	1	78	+124.777%
2025-09-04	55.9500	55.9500	55.9500	55.9500	+0.089%	3	78	+93.441%
2025-09-03	54.6500	55.9000	54.6500	55.9000	+18.432%	15	75	+93.614%
2025-08-28	47.2000	47.2500	47.2000	47.2000	+11.452%	20	70	+129.301%
2025-08-13	41.6500	42.3500	41.6500	42.3500	-3.111%	2	50	+155.561%
2025-08-08	43.7100	43.7100	43.7100	43.7100	+1.415%	1	48	+147.609%
2025-08-04	43.5500	44.1000	42.9500	43.1000	-5.895%	19	47	+151.114%
2025-08-01	46.5500	46.5500	45.8000	45.8000	+15.803%	9	49	+136.310%
2025-07-31	39.5500	39.5500	39.5500	39.5500	-9.703%	2	40	+173.654%
2025-07-30	43.1500	43.9500	43.1500	43.8000	+0.806%	6	38	+147.100%
2025-07-29	42.4000	43.4500	42.4000	43.4500	-2.948%	14	33	+149.091%
2025-07-28	44.6500	44.7700	44.6500	44.7700	-1.496%	6	19	+141.747%
2025-07-25	45.6000	45.6000	45.4500	45.4500	+1.000%	11	15	+138.130%
2025-07-17	44.4000	45.0000	44.4000	45.0000	-9.639%	5	9	+140.511%
2025-07-03	49.8000	49.8000	49.8000	49.8000	-9.372%	2	3	+117.329%
2025-06-30	54.9500	54.9500	54.9500	54.9500	-5.552%	3	3	+96.961%
2025-06-24	58.1800	58.1800	58.1800	58.1800	0.000%	3	3	+86.026%