Dark

ORCL20260918P270
ORCL Sep 18 2026 270.00 Put (ORCL260918P00270000)
option OPRA

EOD

Aug 27, 2026

118.85-6.981%(-8.92)455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	118.8000	118.8500	118.2900	118.8500	-6.981%	455	444	0.000%
2026-08-24	127.7700	127.7700	127.7700	127.7700	+2.858%	1	444	-6.981%
2026-08-21	124.2200	124.2200	124.2200	124.2200	-4.262%	200	444	-4.323%
2026-08-20	129.7500	129.7500	129.7500	129.7500	+14.468%	1,110	444	-8.401%
2026-08-13	113.3500	113.3500	113.3500	113.3500	-9.537%	113	444	+4.852%
2026-08-11	125.3000	125.3000	125.3000	125.3000	+2.211%	450	444	-5.148%
2026-08-04	122.6500	122.6500	122.5900	122.5900	-13.118%	20	464	-3.051%
2026-07-31	141.1000	141.1000	141.1000	141.1000	-1.232%	257	444	-15.769%
2026-07-30	142.7500	145.1000	142.2600	142.8600	-7.921%	564	444	-16.807%
2026-07-24	153.5000	155.1500	153.5000	155.1500	+3.606%	504	444	-23.397%
2026-07-23	146.7500	151.3000	146.7000	149.7500	+3.419%	1,343	444	-20.634%
2026-07-21	144.8000	144.8000	144.8000	144.8000	-0.652%	31	447	-17.921%
2026-07-20	145.7500	145.7500	145.7500	145.7500	+1.660%	670	447	-18.456%
2026-07-17	144.0000	144.0000	143.3300	143.3700	-1.430%	34	447	-17.103%
2026-07-16	145.4400	145.4500	145.4400	145.4500	+3.156%	670	447	-18.288%
2026-07-14	139.5000	141.0000	139.5000	141.0000	+8.170%	50	447	-15.709%
2026-07-10	130.3500	130.3500	130.3500	130.3500	+56.840%	1	474	-8.822%
2026-06-16	83.1000	83.1500	83.1000	83.1100	-7.942%	11	487	+43.003%
2026-06-11	92.0000	92.6000	90.2800	90.2800	+19.339%	3	483	+31.646%
2026-06-10	72.4500	75.6500	72.4500	75.6500	+0.598%	6	482	+57.105%
2026-06-09	75.2000	75.2000	75.2000	75.2000	+40.168%	2	480	+58.045%
2026-06-04	55.6000	56.6700	53.6500	53.6500	-7.516%	27	479	+121.528%
2026-06-03	57.0000	58.0500	57.0000	58.0100	+11.451%	26	485	+104.878%
2026-06-02	53.1000	53.4000	52.0500	52.0500	+2.866%	7	465	+128.338%
2026-06-01	54.0000	54.0000	50.6000	50.6000	-32.443%	77	467	+134.881%
2026-05-28	76.3000	76.3000	74.7500	74.9000	-11.570%	27	432	+58.678%
2026-05-13	85.2000	85.2500	84.7000	84.7000	-2.989%	41	419	+40.319%
2026-05-06	87.5000	87.5000	87.3000	87.3100	-7.117%	10	419	+36.124%
2026-05-04	94.0000	94.0000	94.0000	94.0000	-6.038%	2	419	+26.436%
2026-05-01	100.0400	100.0400	100.0400	100.0400	+0.512%	10	419	+18.802%
2026-04-24	99.5300	99.5300	99.5300	99.5300	-0.817%	2	419	+19.411%
2026-04-15	100.3500	100.3500	100.3500	100.3500	-24.064%	5	417	+18.435%
2026-04-10	132.1500	132.1500	132.1500	132.1500	+1.164%	100	417	-10.064%
2026-03-30	130.6300	130.6300	130.6300	130.6300	+13.789%	1	798	-9.018%
2026-03-19	116.5000	116.5000	114.8000	114.8000	-1.880%	7	797	+3.528%
2026-03-18	117.0000	117.0000	117.0000	117.0000	+11.919%	2	791	+1.581%
2026-03-11	104.5400	104.5400	104.5400	104.5400	-11.105%	2	791	+13.689%
2026-03-05	117.4500	117.6000	117.4500	117.6000	-5.123%	2	791	+1.063%
2026-03-02	123.9500	123.9500	123.9500	123.9500	+6.853%	2	791	-4.115%
2026-02-18	116.0000	116.0000	116.0000	116.0000	-10.494%	4	791	+2.457%
2026-02-06	129.1000	129.6000	129.1000	129.6000	-1.031%	7	787	-8.295%
2026-02-05	126.0000	130.9500	125.1800	130.9500	+6.550%	8	783	-9.240%
2026-02-04	122.9000	122.9000	122.9000	122.9000	+4.409%	1	787	-3.295%
2026-02-03	117.7100	117.7100	117.7100	117.7100	+9.082%	1	786	+0.968%
2026-02-02	107.9100	107.9100	107.9100	107.9100	+0.065%	1	786	+10.138%
2026-01-30	107.8400	107.8400	107.8400	107.8400	+18.246%	1	785	+10.210%
2026-01-26	91.6700	91.6700	91.2000	91.2000	-4.841%	3	785	+30.318%
2026-01-22	95.8400	95.8400	95.8400	95.8400	+4.858%	1	782	+24.009%
2026-01-20	91.4000	91.4000	91.4000	91.4000	+14.422%	22	782	+30.033%
2026-01-09	80.4800	80.4800	79.8500	79.8800	-9.740%	11	785	+48.786%
2026-01-08	88.5000	88.5000	88.5000	88.5000	+8.816%	1	789	+34.294%
2025-12-24	81.3300	81.3300	81.3300	81.3300	-4.261%	2	792	+46.133%
2025-12-23	84.0700	84.9500	84.0700	84.9500	+3.032%	2	792	+39.906%
2025-12-22	82.1500	82.4500	82.1500	82.4500	-1.962%	4	793	+44.148%
2025-12-19	84.1000	84.1000	84.1000	84.1000	-12.423%	3	793	+41.320%
2025-12-17	96.0300	96.0300	96.0300	96.0300	+5.935%	1	793	+23.763%
2025-12-15	90.6500	90.6500	90.6500	90.6500	+6.484%	1	794	+31.109%
2025-12-11	85.1300	85.1300	85.1300	85.1300	+24.514%	1	793	+39.610%
2025-12-09	68.3700	68.3700	68.3700	68.3700	-5.826%	1	793	+73.834%
2025-12-04	72.7000	72.7000	72.6000	72.6000	-10.149%	57	794	+63.705%
2025-12-01	80.8000	80.8000	80.8000	80.8000	+2.930%	1	822	+47.092%
2025-11-26	78.4000	78.5000	78.4000	78.5000	-10.947%	2	823	+51.401%
2025-11-25	88.3000	88.3000	88.1500	88.1500	+3.039%	2	823	+34.827%
2025-11-24	85.5500	85.5500	85.5500	85.5500	-1.667%	1	823	+38.925%
2025-11-21	84.8300	87.0000	84.8300	87.0000	+18.110%	3	824	+36.609%
2025-11-20	73.6600	73.6600	73.6600	73.6600	+8.403%	1	823	+61.349%
2025-11-19	67.9500	67.9500	67.9500	67.9500	-0.512%	2	822	+74.908%
2025-11-18	68.1700	68.3000	68.1700	68.3000	-4.941%	12	824	+74.012%
2025-11-17	71.8500	71.8500	71.8500	71.8500	+7.964%	5	832	+65.414%
2025-11-14	73.6800	73.6800	66.5500	66.5500	-4.245%	349	832	+78.588%
2025-11-13	67.8500	70.3500	67.8500	69.5000	+7.902%	7	1,015	+71.007%
2025-11-12	64.4100	64.4100	64.4100	64.4100	+6.639%	3	1,016	+84.521%
2025-11-11	63.9500	64.0200	60.4000	60.4000	+3.160%	16	1,016	+96.772%
2025-11-10	58.5500	58.5500	58.5500	58.5500	-0.628%	3	1,022	+102.989%
2025-11-07	61.8000	61.8000	58.6800	58.9200	+10.378%	11	1,022	+101.714%
2025-11-05	53.3800	53.3800	53.3800	53.3800	-4.423%	2	1,022	+122.649%
2025-11-04	55.8500	55.8500	55.8400	55.8500	+9.941%	19	1,024	+112.802%
2025-11-03	49.5500	50.8000	49.5500	50.8000	+1.499%	4	1,023	+133.957%
2025-10-30	48.0000	50.0500	47.8500	50.0500	+12.371%	9	1,023	+137.463%
2025-10-29	44.2900	44.5400	44.2900	44.5400	+9.840%	2	1,014	+166.839%
2025-10-28	40.5500	40.5500	40.5500	40.5500	-4.137%	1	1,014	+193.095%
2025-10-27	42.3000	42.3000	42.3000	42.3000	+4.444%	1	1,014	+180.969%
2025-10-24	40.5000	40.5000	40.5000	40.5000	-4.255%	7	1,014	+193.457%
2025-10-23	43.4000	43.4000	41.5300	42.3000	-5.475%	5	1,014	+180.969%
2025-10-22	44.6100	46.1500	44.6100	44.7500	+1.566%	563	1,013	+165.587%
2025-10-21	44.0600	44.0600	44.0600	44.0600	-1.011%	1	946	+169.746%
2025-10-20	43.6700	44.9000	43.6700	44.5100	+6.356%	36	947	+167.019%
2025-10-17	40.8300	41.8500	40.8300	41.8500	+19.503%	5	935	+183.990%
2025-10-16	35.3500	35.4500	35.0200	35.0200	-2.288%	267	931	+239.377%
2025-10-13	35.6500	35.8400	35.6500	35.8400	+0.533%	9	691	+231.613%
2025-10-10	35.5500	35.6500	35.5500	35.6500	-10.875%	3	689	+233.380%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-8.571%	1	689	+197.125%
2025-10-07	45.2000	45.2000	43.7500	43.7500	+9.375%	2	687	+171.657%
2025-10-03	40.0000	40.0000	40.0000	40.0000	+1.138%	1	687	+197.125%
2025-10-01	41.6200	42.1000	39.5500	39.5500	-8.002%	404	688	+200.506%
2025-09-30	43.0000	43.0000	42.9900	42.9900	+3.441%	5	428	+176.460%
2025-09-29	42.5000	42.5000	41.4500	41.5600	-1.048%	26	428	+185.972%
2025-09-26	42.0000	42.0000	42.0000	42.0000	+3.576%	1	432	+182.976%
2025-09-25	40.0000	40.6000	39.1700	40.5500	+14.354%	143	431	+193.095%
2025-09-24	35.4600	35.4600	35.4600	35.4600	+4.756%	1	297	+235.166%
2025-09-23	33.5000	33.8500	33.5000	33.8500	+9.724%	4	298	+251.108%
2025-09-22	29.9500	30.8500	29.9000	30.8500	-2.681%	32	297	+285.251%
2025-09-19	34.0000	34.0100	31.7000	31.7000	-9.815%	115	288	+274.921%
2025-09-17	35.2500	35.4000	35.0500	35.1500	+5.556%	55	183	+238.122%
2025-09-16	31.6000	33.5000	31.2500	33.3000	-2.774%	47	152	+256.907%
2025-09-12	34.5000	35.2300	34.1000	34.2500	+13.036%	6	129	+247.007%
2025-09-11	27.5000	30.3000	27.1500	30.3000	+14.642%	55	128	+292.244%
2025-09-10	23.0000	27.3000	22.2000	26.4300	-57.024%	74	117	+349.678%
2025-09-03	61.5000	61.5000	61.5000	61.5000	+32.258%	10	48	+93.252%
2025-08-05	46.5000	46.5000	46.5000	46.5000	-6.627%	10	48	+155.591%
2025-08-04	49.8000	49.8000	49.8000	49.8000	-4.871%	3	50	+138.655%
2025-08-01	52.3500	52.3500	52.3500	52.3500	+16.489%	4	47	+127.030%
2025-07-31	45.0500	45.0500	44.9400	44.9400	-9.668%	15	43	+164.464%
2025-07-30	48.7500	49.7500	48.7500	49.7500	-1.680%	6	33	+138.894%
2025-07-28	50.5500	50.7500	50.5500	50.6000	-1.365%	14	30	+134.881%
2025-07-25	51.3000	51.3000	51.3000	51.3000	-2.099%	5	16	+131.676%
2025-07-24	52.2500	52.4000	52.2500	52.4000	+3.251%	5	14	+126.813%
2025-07-17	50.7500	50.7500	50.7500	50.7500	-16.171%	3	9	+134.187%
2025-07-02	60.5400	60.5400	60.5400	60.5400	-2.622%	3	6	+96.316%
2025-06-30	62.0000	62.1700	62.0000	62.1700	-3.612%	6	6	+91.169%
2025-06-24	64.5000	64.5000	64.5000	64.5000	-9.815%	3	4	+84.264%
2025-06-20	69.4700	71.5200	69.4700	71.5200	0.000%	10	1	+66.177%