Dark

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

Inactive

Jun 16, 2026

83.11-7.942%(-7.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	83.1000	83.1500	83.1000	83.1100	-7.942%	11	487	0.000%
2026-06-11	92.0000	92.6000	90.2800	90.2800	+19.339%	3	483	-7.942%
2026-06-10	72.4500	75.6500	72.4500	75.6500	+0.598%	6	482	+9.861%
2026-06-09	75.2000	75.2000	75.2000	75.2000	+40.168%	2	480	+10.519%
2026-06-04	55.6000	56.6700	53.6500	53.6500	-7.516%	27	479	+54.911%
2026-06-03	57.0000	58.0500	57.0000	58.0100	+11.451%	26	485	+43.268%
2026-06-02	53.1000	53.4000	52.0500	52.0500	+2.866%	7	465	+59.673%
2026-06-01	54.0000	54.0000	50.6000	50.6000	-32.443%	77	467	+64.249%
2026-05-28	76.3000	76.3000	74.7500	74.9000	-11.570%	27	432	+10.961%
2026-05-13	85.2000	85.2500	84.7000	84.7000	-2.989%	41	419	-1.877%
2026-05-06	87.5000	87.5000	87.3000	87.3100	-7.117%	10	419	-4.810%
2026-05-04	94.0000	94.0000	94.0000	94.0000	-6.038%	2	419	-11.585%
2026-05-01	100.0400	100.0400	100.0400	100.0400	+0.512%	10	419	-16.923%
2026-04-24	99.5300	99.5300	99.5300	99.5300	-0.817%	2	419	-16.498%
2026-04-15	100.3500	100.3500	100.3500	100.3500	-24.064%	5	417	-17.180%
2026-04-10	132.1500	132.1500	132.1500	132.1500	+1.164%	100	417	-37.109%
2026-03-30	130.6300	130.6300	130.6300	130.6300	+13.789%	1	798	-36.378%
2026-03-19	116.5000	116.5000	114.8000	114.8000	-1.880%	7	797	-27.605%
2026-03-18	117.0000	117.0000	117.0000	117.0000	+11.919%	2	791	-28.966%
2026-03-11	104.5400	104.5400	104.5400	104.5400	-11.105%	2	791	-20.499%
2026-03-05	117.4500	117.6000	117.4500	117.6000	-5.123%	2	791	-29.328%
2026-03-02	123.9500	123.9500	123.9500	123.9500	+6.853%	2	791	-32.949%
2026-02-18	116.0000	116.0000	116.0000	116.0000	-10.494%	4	791	-28.353%
2026-02-06	129.1000	129.6000	129.1000	129.6000	-1.031%	7	787	-35.872%
2026-02-05	126.0000	130.9500	125.1800	130.9500	+6.550%	8	783	-36.533%
2026-02-04	122.9000	122.9000	122.9000	122.9000	+4.409%	1	787	-32.376%
2026-02-03	117.7100	117.7100	117.7100	117.7100	+9.082%	1	786	-29.394%
2026-02-02	107.9100	107.9100	107.9100	107.9100	+0.065%	1	786	-22.982%
2026-01-30	107.8400	107.8400	107.8400	107.8400	+18.246%	1	785	-22.932%
2026-01-26	91.6700	91.6700	91.2000	91.2000	-4.841%	3	785	-8.871%
2026-01-22	95.8400	95.8400	95.8400	95.8400	+4.858%	1	782	-13.283%
2026-01-20	91.4000	91.4000	91.4000	91.4000	+14.422%	22	782	-9.070%
2026-01-09	80.4800	80.4800	79.8500	79.8800	-9.740%	11	785	+4.044%
2026-01-08	88.5000	88.5000	88.5000	88.5000	+8.816%	1	789	-6.090%
2025-12-24	81.3300	81.3300	81.3300	81.3300	-4.261%	2	792	+2.189%
2025-12-23	84.0700	84.9500	84.0700	84.9500	+3.032%	2	792	-2.166%
2025-12-22	82.1500	82.4500	82.1500	82.4500	-1.962%	4	793	+0.800%
2025-12-19	84.1000	84.1000	84.1000	84.1000	-12.423%	3	793	-1.177%
2025-12-17	96.0300	96.0300	96.0300	96.0300	+5.935%	1	793	-13.454%
2025-12-15	90.6500	90.6500	90.6500	90.6500	+6.484%	1	794	-8.318%
2025-12-11	85.1300	85.1300	85.1300	85.1300	+24.514%	1	793	-2.373%
2025-12-09	68.3700	68.3700	68.3700	68.3700	-5.826%	1	793	+21.559%
2025-12-04	72.7000	72.7000	72.6000	72.6000	-10.149%	57	794	+14.477%
2025-12-01	80.8000	80.8000	80.8000	80.8000	+2.930%	1	822	+2.859%
2025-11-26	78.4000	78.5000	78.4000	78.5000	-10.947%	2	823	+5.873%
2025-11-25	88.3000	88.3000	88.1500	88.1500	+3.039%	2	823	-5.718%
2025-11-24	85.5500	85.5500	85.5500	85.5500	-1.667%	1	823	-2.852%
2025-11-21	84.8300	87.0000	84.8300	87.0000	+18.110%	3	824	-4.471%
2025-11-20	73.6600	73.6600	73.6600	73.6600	+8.403%	1	823	+12.829%
2025-11-19	67.9500	67.9500	67.9500	67.9500	-0.512%	2	822	+22.311%
2025-11-18	68.1700	68.3000	68.1700	68.3000	-4.941%	12	824	+21.684%
2025-11-17	71.8500	71.8500	71.8500	71.8500	+7.964%	5	832	+15.672%
2025-11-14	73.6800	73.6800	66.5500	66.5500	-4.245%	349	832	+24.884%
2025-11-13	67.8500	70.3500	67.8500	69.5000	+7.902%	7	1,015	+19.583%
2025-11-12	64.4100	64.4100	64.4100	64.4100	+6.639%	3	1,016	+29.033%
2025-11-11	63.9500	64.0200	60.4000	60.4000	+3.160%	16	1,016	+37.599%
2025-11-10	58.5500	58.5500	58.5500	58.5500	-0.628%	3	1,022	+41.947%
2025-11-07	61.8000	61.8000	58.6800	58.9200	+10.378%	11	1,022	+41.056%
2025-11-05	53.3800	53.3800	53.3800	53.3800	-4.423%	2	1,022	+55.695%
2025-11-04	55.8500	55.8500	55.8400	55.8500	+9.941%	19	1,024	+48.809%
2025-11-03	49.5500	50.8000	49.5500	50.8000	+1.499%	4	1,023	+63.602%
2025-10-30	48.0000	50.0500	47.8500	50.0500	+12.371%	9	1,023	+66.054%
2025-10-29	44.2900	44.5400	44.2900	44.5400	+9.840%	2	1,014	+86.596%
2025-10-28	40.5500	40.5500	40.5500	40.5500	-4.137%	1	1,014	+104.957%
2025-10-27	42.3000	42.3000	42.3000	42.3000	+4.444%	1	1,014	+96.478%
2025-10-24	40.5000	40.5000	40.5000	40.5000	-4.255%	7	1,014	+105.210%
2025-10-23	43.4000	43.4000	41.5300	42.3000	-5.475%	5	1,014	+96.478%
2025-10-22	44.6100	46.1500	44.6100	44.7500	+1.566%	563	1,013	+85.721%
2025-10-21	44.0600	44.0600	44.0600	44.0600	-1.011%	1	946	+88.629%
2025-10-20	43.6700	44.9000	43.6700	44.5100	+6.356%	36	947	+86.722%
2025-10-17	40.8300	41.8500	40.8300	41.8500	+19.503%	5	935	+98.590%
2025-10-16	35.3500	35.4500	35.0200	35.0200	-2.288%	267	931	+137.322%
2025-10-13	35.6500	35.8400	35.6500	35.8400	+0.533%	9	691	+131.892%
2025-10-10	35.5500	35.6500	35.5500	35.6500	-10.875%	3	689	+133.128%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-8.571%	1	689	+107.775%
2025-10-07	45.2000	45.2000	43.7500	43.7500	+9.375%	2	687	+89.966%
2025-10-03	40.0000	40.0000	40.0000	40.0000	+1.138%	1	687	+107.775%
2025-10-01	41.6200	42.1000	39.5500	39.5500	-8.002%	404	688	+110.139%
2025-09-30	43.0000	43.0000	42.9900	42.9900	+3.441%	5	428	+93.324%
2025-09-29	42.5000	42.5000	41.4500	41.5600	-1.048%	26	428	+99.976%
2025-09-26	42.0000	42.0000	42.0000	42.0000	+3.576%	1	432	+97.881%
2025-09-25	40.0000	40.6000	39.1700	40.5500	+14.354%	143	431	+104.957%
2025-09-24	35.4600	35.4600	35.4600	35.4600	+4.756%	1	297	+134.377%
2025-09-23	33.5000	33.8500	33.5000	33.8500	+9.724%	4	298	+145.524%
2025-09-22	29.9500	30.8500	29.9000	30.8500	-2.681%	32	297	+169.400%
2025-09-19	34.0000	34.0100	31.7000	31.7000	-9.815%	115	288	+162.177%
2025-09-17	35.2500	35.4000	35.0500	35.1500	+5.556%	55	183	+136.444%
2025-09-16	31.6000	33.5000	31.2500	33.3000	-2.774%	47	152	+149.580%
2025-09-12	34.5000	35.2300	34.1000	34.2500	+13.036%	6	129	+142.657%
2025-09-11	27.5000	30.3000	27.1500	30.3000	+14.642%	55	128	+174.290%
2025-09-10	23.0000	27.3000	22.2000	26.4300	-57.024%	74	117	+214.453%
2025-09-03	61.5000	61.5000	61.5000	61.5000	+32.258%	10	48	+35.138%
2025-08-05	46.5000	46.5000	46.5000	46.5000	-6.627%	10	48	+78.731%
2025-08-04	49.8000	49.8000	49.8000	49.8000	-4.871%	3	50	+66.888%
2025-08-01	52.3500	52.3500	52.3500	52.3500	+16.489%	4	47	+58.758%
2025-07-31	45.0500	45.0500	44.9400	44.9400	-9.668%	15	43	+84.935%
2025-07-30	48.7500	49.7500	48.7500	49.7500	-1.680%	6	33	+67.055%
2025-07-28	50.5500	50.7500	50.5500	50.6000	-1.365%	14	30	+64.249%
2025-07-25	51.3000	51.3000	51.3000	51.3000	-2.099%	5	16	+62.008%
2025-07-24	52.2500	52.4000	52.2500	52.4000	+3.251%	5	14	+58.607%
2025-07-17	50.7500	50.7500	50.7500	50.7500	-16.171%	3	9	+63.764%
2025-07-02	60.5400	60.5400	60.5400	60.5400	-2.622%	3	6	+37.281%
2025-06-30	62.0000	62.1700	62.0000	62.1700	-3.612%	6	6	+33.682%
2025-06-24	64.5000	64.5000	64.5000	64.5000	-9.815%	3	4	+28.853%
2025-06-20	69.4700	71.5200	69.4700	71.5200	0.000%	10	1	+16.205%