Dark

ORCL20260918P280
ORCL Sep 18 2026 280.00 Put (ORCL260918P00280000)
option OPRA

EOD

Aug 27, 2026

128.70-4.113%(-5.52)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	128.9600	128.9600	128.2000	128.7000	-4.113%	143	22	0.000%
2026-08-21	134.2200	134.2200	134.2200	134.2200	-3.957%	200	22	-4.113%
2026-08-20	139.7500	139.7500	139.7500	139.7500	+12.611%	54	22	-7.907%
2026-08-13	126.1500	126.1500	124.1000	124.1000	-7.732%	122	22	+3.707%
2026-08-07	134.5000	134.5000	134.5000	134.5000	-0.591%	33	22	-4.312%
2026-08-06	135.3000	135.3000	135.3000	135.3000	-10.159%	33	22	-4.878%
2026-07-31	149.5000	150.6500	149.5000	150.6000	-1.793%	66	22	-14.542%
2026-07-30	153.3000	153.3500	153.3000	153.3500	-6.750%	33	22	-16.074%
2026-07-24	161.6300	164.4500	161.6300	164.4500	+2.525%	86	22	-21.739%
2026-07-23	160.3500	160.4000	160.3500	160.4000	+4.190%	42	22	-19.763%
2026-07-21	154.3100	154.3100	153.9500	153.9500	-1.156%	8	22	-16.401%
2026-07-20	157.7500	157.7500	155.7500	155.7500	+1.202%	20	24	-17.368%
2026-07-17	154.2500	154.2500	152.2500	153.9000	-1.283%	88	26	-16.374%
2026-07-16	155.9500	155.9500	155.9000	155.9000	+5.302%	42	28	-17.447%
2026-07-15	148.7000	148.7000	148.0500	148.0500	-1.036%	3	28	-13.070%
2026-07-14	149.6000	149.6000	149.6000	149.6000	+4.396%	2	31	-13.971%
2026-07-13	143.3000	143.3000	143.3000	143.3000	+2.945%	1	33	-10.188%
2026-07-10	139.2000	139.2000	139.2000	139.2000	+9.606%	2	55	-7.543%
2026-06-25	124.7000	127.0000	124.7000	127.0000	+30.056%	5	58	+1.339%
2026-06-18	99.9500	100.2000	97.6500	97.6500	+5.454%	7	61	+31.797%
2026-06-17	92.7000	92.7000	92.6000	92.6000	+42.221%	8	61	+38.985%
2026-06-03	65.6500	65.6700	65.1100	65.1100	+10.920%	3	61	+97.665%
2026-06-02	60.2000	62.8000	58.6500	58.7000	+0.600%	25	59	+119.250%
2026-06-01	59.7000	59.7000	58.3500	58.3500	-18.105%	16	52	+120.566%
2026-05-29	75.0500	75.0500	71.2500	71.2500	-19.926%	4	61	+80.632%
2026-05-28	88.9800	88.9800	88.9800	88.9800	-3.430%	1	61	+44.639%
2026-05-22	92.5500	92.5500	92.1400	92.1400	-2.394%	15	61	+39.679%
2026-05-21	94.3500	94.4000	94.3500	94.4000	+4.831%	20	53	+36.335%
2026-05-08	90.1000	90.1000	90.0500	90.0500	-16.014%	2	53	+42.921%
2026-04-17	107.1500	107.2200	107.1500	107.2200	-24.520%	5	52	+20.034%
2026-04-10	141.9500	142.0500	141.9500	142.0500	+6.532%	19	47	-9.398%
2026-03-31	133.3400	133.3400	133.3400	133.3400	-0.826%	1	866	-3.480%
2026-03-26	134.4500	134.4500	134.4500	134.4500	+9.256%	5	865	-4.277%
2026-02-19	123.0600	123.0600	123.0600	123.0600	-1.835%	1	975	+4.583%
2026-02-18	125.3900	125.3900	125.3600	125.3600	-9.683%	4	975	+2.664%
2026-02-06	139.1000	139.1000	138.8000	138.8000	-2.624%	2	975	-7.277%
2026-02-05	140.6800	142.5400	140.6800	142.5400	+7.610%	3	977	-9.710%
2026-02-04	132.4600	132.4600	132.4600	132.4600	+2.762%	1	978	-2.839%
2026-02-03	128.9000	128.9000	128.9000	128.9000	+8.730%	3	978	-0.155%
2026-02-02	118.5000	118.5500	118.5000	118.5500	+1.865%	6	981	+8.562%
2026-01-30	116.3800	116.3800	116.3800	116.3800	-0.869%	1	978	+10.586%
2026-01-29	116.7000	117.4000	116.7000	117.4000	+6.100%	3	977	+9.625%
2026-01-21	110.6500	110.6500	110.6500	110.6500	+18.342%	2	979	+16.313%
2026-01-15	93.5000	93.5000	93.4500	93.5000	+10.716%	131	977	+37.647%
2026-01-12	84.4500	84.4500	84.4500	84.4500	-3.706%	10	1,085	+52.398%
2026-01-09	89.5500	89.5500	87.7000	87.7000	-4.881%	5	1,085	+46.750%
2026-01-06	92.0000	92.2000	92.0000	92.2000	-1.073%	6	1,086	+39.588%
2026-01-05	87.2500	93.2000	87.2500	93.2000	+2.983%	6	1,089	+38.090%
2025-12-31	90.5000	90.5000	90.5000	90.5000	+1.061%	3	1,089	+42.210%
2025-12-22	89.1000	89.5500	89.1000	89.5500	-3.927%	5	1,089	+43.719%
2025-12-19	93.2100	93.2100	93.2100	93.2100	-4.888%	5	1,088	+38.075%
2025-12-12	98.0000	98.0000	98.0000	98.0000	+10.410%	10	1,083	+31.327%
2025-12-11	94.0000	94.0000	88.7600	88.7600	+17.082%	4	1,093	+44.998%
2025-12-09	75.8100	75.8100	75.8100	75.8100	-12.902%	1	1,094	+69.767%
2025-12-02	87.0400	87.0400	87.0400	87.0400	-6.859%	1	1,094	+47.863%
2025-11-25	96.3000	96.3000	93.4500	93.4500	-1.476%	3	1,095	+37.721%
2025-11-21	94.8500	94.8500	94.8500	94.8500	+32.843%	1	1,094	+35.688%
2025-11-20	71.4000	71.4000	71.4000	71.4000	-4.990%	1	1,094	+80.252%
2025-11-19	73.2000	75.1500	73.2000	75.1500	-2.630%	6	1,094	+71.257%
2025-11-13	77.0000	77.1800	77.0000	77.1800	+10.100%	8	1,094	+66.753%
2025-11-12	70.2900	70.2900	70.1000	70.1000	+4.160%	6	1,086	+83.595%
2025-11-11	67.2700	67.3000	67.2700	67.3000	+4.910%	6	1,086	+91.233%
2025-11-10	61.2500	64.1500	61.2500	64.1500	-5.731%	7	1,086	+100.624%
2025-11-07	68.9800	68.9800	68.0500	68.0500	+10.113%	6	1,086	+89.126%
2025-11-06	64.2500	64.5100	61.8000	61.8000	-0.803%	11	1,083	+108.252%
2025-11-04	60.5500	62.3500	60.5500	62.3000	+14.480%	22	1,083	+106.581%
2025-11-03	54.4200	54.4200	54.4200	54.4200	-4.877%	1	1,082	+136.494%
2025-10-30	53.5000	57.2100	53.5000	57.2100	+12.929%	5	1,082	+124.961%
2025-10-29	51.6000	51.6000	50.5500	50.6600	+10.250%	18	1,080	+154.047%
2025-10-28	46.4500	46.4500	45.9500	45.9500	-0.756%	2	1,084	+180.087%
2025-10-27	46.3000	46.3000	46.3000	46.3000	-0.216%	432	652	+177.970%
2025-10-24	45.9500	46.4000	45.9500	46.4000	-2.316%	3	652	+177.371%
2025-10-23	48.6500	48.6500	47.5000	47.5000	-4.905%	2	650	+170.947%
2025-10-22	49.9500	49.9500	49.9500	49.9500	+1.814%	1	649	+157.658%
2025-10-21	49.5000	49.5000	48.9700	49.0600	-1.486%	4	648	+162.332%
2025-10-20	49.0000	50.1700	49.0000	49.8000	+3.750%	114	648	+158.434%
2025-10-17	48.2500	48.2500	48.0000	48.0000	+8.279%	3	536	+168.125%
2025-10-14	44.3300	44.3300	44.3300	44.3300	+10.274%	2	535	+190.323%
2025-10-13	40.2000	40.2000	40.2000	40.2000	+0.500%	2	535	+220.149%
2025-10-10	40.0000	40.0000	40.0000	40.0000	-3.823%	1	534	+221.750%
2025-10-09	43.0000	43.0000	41.5900	41.5900	-7.701%	2	533	+209.449%
2025-10-08	44.9700	45.0600	44.9700	45.0600	-6.320%	6	531	+185.619%
2025-10-07	46.9000	49.8800	46.9000	48.1000	+12.911%	3	526	+167.568%
2025-10-06	42.6000	42.6000	42.6000	42.6000	-3.881%	1	526	+202.113%
2025-10-02	44.3200	44.3200	44.3200	44.3200	-0.850%	1	526	+190.388%
2025-10-01	47.7500	47.7500	44.7000	44.7000	-6.191%	132	526	+187.919%
2025-09-30	46.8000	47.6500	46.8000	47.6500	+1.816%	71	496	+170.094%
2025-09-29	46.6000	47.1000	46.6000	46.8000	-0.742%	100	435	+175.000%
2025-09-26	45.1000	47.3600	44.3500	47.1500	+3.626%	317	380	+172.959%
2025-09-25	43.3000	46.3500	43.3000	45.5000	+33.431%	113	141	+182.857%
2025-09-22	36.0000	36.0000	33.5000	34.1000	-5.278%	8	67	+277.419%
2025-09-19	39.2500	39.5500	36.0000	36.0000	-10.913%	17	68	+257.500%
2025-09-18	40.9100	41.5000	39.4600	40.4100	+0.924%	7	53	+218.486%
2025-09-17	40.7200	40.9100	40.0400	40.0400	+3.973%	5	53	+221.429%
2025-09-16	38.5100	38.5100	38.5100	38.5100	+6.499%	1	50	+234.199%
2025-09-15	37.5000	37.5000	36.1600	36.1600	-8.571%	2	49	+255.918%
2025-09-12	38.8500	39.9400	38.8500	39.5500	+13.486%	7	47	+225.411%
2025-09-11	32.5000	35.6700	31.2500	34.8500	+18.417%	11	45	+269.297%
2025-09-10	28.5000	29.4300	26.0000	29.4300	-56.484%	40	40	+337.309%
2025-08-20	67.6300	67.6300	67.6300	67.6300	+22.518%	1	21	+90.300%
2025-08-04	55.2000	55.2000	55.2000	55.2000	+9.742%	8	21	+133.152%
2025-07-31	50.3000	50.3000	50.3000	50.3000	-9.206%	3	14	+155.865%
2025-07-29	55.4000	55.4000	55.4000	55.4000	-3.484%	1	14	+132.310%
2025-07-18	56.4000	57.4000	56.4000	57.4000	-10.870%	5	14	+124.216%
2025-07-15	64.4000	64.4000	64.4000	64.4000	+0.312%	3	9	+99.845%
2025-07-03	64.2000	64.2000	64.2000	64.2000	-4.762%	3	7	+100.467%
2025-07-02	67.1500	67.4100	67.1500	67.4100	-5.944%	6	7	+90.921%
2025-06-30	69.5000	71.6700	68.3000	71.6700	-2.050%	7	7	+79.573%
2025-06-24	73.1700	73.1700	73.1700	73.1700	0.000%	3	3	+75.892%