Dark

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

EOD

Jun 25, 2026

127.00+30.056%(+29.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	124.7000	127.0000	124.7000	127.0000	+30.056%	5	58	0.000%
2026-06-18	99.9500	100.2000	97.6500	97.6500	+5.454%	7	61	+30.056%
2026-06-17	92.7000	92.7000	92.6000	92.6000	+42.221%	8	61	+37.149%
2026-06-03	65.6500	65.6700	65.1100	65.1100	+10.920%	3	61	+95.055%
2026-06-02	60.2000	62.8000	58.6500	58.7000	+0.600%	25	59	+116.354%
2026-06-01	59.7000	59.7000	58.3500	58.3500	-18.105%	16	52	+117.652%
2026-05-29	75.0500	75.0500	71.2500	71.2500	-19.926%	4	61	+78.246%
2026-05-28	88.9800	88.9800	88.9800	88.9800	-3.430%	1	61	+42.729%
2026-05-22	92.5500	92.5500	92.1400	92.1400	-2.394%	15	61	+37.834%
2026-05-21	94.3500	94.4000	94.3500	94.4000	+4.831%	20	53	+34.534%
2026-05-08	90.1000	90.1000	90.0500	90.0500	-16.014%	2	53	+41.033%
2026-04-17	107.1500	107.2200	107.1500	107.2200	-24.520%	5	52	+18.448%
2026-04-10	141.9500	142.0500	141.9500	142.0500	+6.532%	19	47	-10.595%
2026-03-31	133.3400	133.3400	133.3400	133.3400	-0.826%	1	866	-4.755%
2026-03-26	134.4500	134.4500	134.4500	134.4500	+9.256%	5	865	-5.541%
2026-02-19	123.0600	123.0600	123.0600	123.0600	-1.835%	1	975	+3.202%
2026-02-18	125.3900	125.3900	125.3600	125.3600	-9.683%	4	975	+1.308%
2026-02-06	139.1000	139.1000	138.8000	138.8000	-2.624%	2	975	-8.501%
2026-02-05	140.6800	142.5400	140.6800	142.5400	+7.610%	3	977	-10.902%
2026-02-04	132.4600	132.4600	132.4600	132.4600	+2.762%	1	978	-4.122%
2026-02-03	128.9000	128.9000	128.9000	128.9000	+8.730%	3	978	-1.474%
2026-02-02	118.5000	118.5500	118.5000	118.5500	+1.865%	6	981	+7.128%
2026-01-30	116.3800	116.3800	116.3800	116.3800	-0.869%	1	978	+9.125%
2026-01-29	116.7000	117.4000	116.7000	117.4000	+6.100%	3	977	+8.177%
2026-01-21	110.6500	110.6500	110.6500	110.6500	+18.342%	2	979	+14.776%
2026-01-15	93.5000	93.5000	93.4500	93.5000	+10.716%	131	977	+35.829%
2026-01-12	84.4500	84.4500	84.4500	84.4500	-3.706%	10	1,085	+50.385%
2026-01-09	89.5500	89.5500	87.7000	87.7000	-4.881%	5	1,085	+44.812%
2026-01-06	92.0000	92.2000	92.0000	92.2000	-1.073%	6	1,086	+37.744%
2026-01-05	87.2500	93.2000	87.2500	93.2000	+2.983%	6	1,089	+36.266%
2025-12-31	90.5000	90.5000	90.5000	90.5000	+1.061%	3	1,089	+40.331%
2025-12-22	89.1000	89.5500	89.1000	89.5500	-3.927%	5	1,089	+41.820%
2025-12-19	93.2100	93.2100	93.2100	93.2100	-4.888%	5	1,088	+36.251%
2025-12-12	98.0000	98.0000	98.0000	98.0000	+10.410%	10	1,083	+29.592%
2025-12-11	94.0000	94.0000	88.7600	88.7600	+17.082%	4	1,093	+43.082%
2025-12-09	75.8100	75.8100	75.8100	75.8100	-12.902%	1	1,094	+67.524%
2025-12-02	87.0400	87.0400	87.0400	87.0400	-6.859%	1	1,094	+45.910%
2025-11-25	96.3000	96.3000	93.4500	93.4500	-1.476%	3	1,095	+35.902%
2025-11-21	94.8500	94.8500	94.8500	94.8500	+32.843%	1	1,094	+33.896%
2025-11-20	71.4000	71.4000	71.4000	71.4000	-4.990%	1	1,094	+77.871%
2025-11-19	73.2000	75.1500	73.2000	75.1500	-2.630%	6	1,094	+68.995%
2025-11-13	77.0000	77.1800	77.0000	77.1800	+10.100%	8	1,094	+64.550%
2025-11-12	70.2900	70.2900	70.1000	70.1000	+4.160%	6	1,086	+81.170%
2025-11-11	67.2700	67.3000	67.2700	67.3000	+4.910%	6	1,086	+88.707%
2025-11-10	61.2500	64.1500	61.2500	64.1500	-5.731%	7	1,086	+97.973%
2025-11-07	68.9800	68.9800	68.0500	68.0500	+10.113%	6	1,086	+86.627%
2025-11-06	64.2500	64.5100	61.8000	61.8000	-0.803%	11	1,083	+105.502%
2025-11-04	60.5500	62.3500	60.5500	62.3000	+14.480%	22	1,083	+103.852%
2025-11-03	54.4200	54.4200	54.4200	54.4200	-4.877%	1	1,082	+133.370%
2025-10-30	53.5000	57.2100	53.5000	57.2100	+12.929%	5	1,082	+121.989%
2025-10-29	51.6000	51.6000	50.5500	50.6600	+10.250%	18	1,080	+150.691%
2025-10-28	46.4500	46.4500	45.9500	45.9500	-0.756%	2	1,084	+176.387%
2025-10-27	46.3000	46.3000	46.3000	46.3000	-0.216%	432	652	+174.298%
2025-10-24	45.9500	46.4000	45.9500	46.4000	-2.316%	3	652	+173.707%
2025-10-23	48.6500	48.6500	47.5000	47.5000	-4.905%	2	650	+167.368%
2025-10-22	49.9500	49.9500	49.9500	49.9500	+1.814%	1	649	+154.254%
2025-10-21	49.5000	49.5000	48.9700	49.0600	-1.486%	4	648	+158.867%
2025-10-20	49.0000	50.1700	49.0000	49.8000	+3.750%	114	648	+155.020%
2025-10-17	48.2500	48.2500	48.0000	48.0000	+8.279%	3	536	+164.583%
2025-10-14	44.3300	44.3300	44.3300	44.3300	+10.274%	2	535	+186.488%
2025-10-13	40.2000	40.2000	40.2000	40.2000	+0.500%	2	535	+215.920%
2025-10-10	40.0000	40.0000	40.0000	40.0000	-3.823%	1	534	+217.500%
2025-10-09	43.0000	43.0000	41.5900	41.5900	-7.701%	2	533	+205.362%
2025-10-08	44.9700	45.0600	44.9700	45.0600	-6.320%	6	531	+181.846%
2025-10-07	46.9000	49.8800	46.9000	48.1000	+12.911%	3	526	+164.033%
2025-10-06	42.6000	42.6000	42.6000	42.6000	-3.881%	1	526	+198.122%
2025-10-02	44.3200	44.3200	44.3200	44.3200	-0.850%	1	526	+186.552%
2025-10-01	47.7500	47.7500	44.7000	44.7000	-6.191%	132	526	+184.116%
2025-09-30	46.8000	47.6500	46.8000	47.6500	+1.816%	71	496	+166.527%
2025-09-29	46.6000	47.1000	46.6000	46.8000	-0.742%	100	435	+171.368%
2025-09-26	45.1000	47.3600	44.3500	47.1500	+3.626%	317	380	+169.353%
2025-09-25	43.3000	46.3500	43.3000	45.5000	+33.431%	113	141	+179.121%
2025-09-22	36.0000	36.0000	33.5000	34.1000	-5.278%	8	67	+272.434%
2025-09-19	39.2500	39.5500	36.0000	36.0000	-10.913%	17	68	+252.778%
2025-09-18	40.9100	41.5000	39.4600	40.4100	+0.924%	7	53	+214.279%
2025-09-17	40.7200	40.9100	40.0400	40.0400	+3.973%	5	53	+217.183%
2025-09-16	38.5100	38.5100	38.5100	38.5100	+6.499%	1	50	+229.784%
2025-09-15	37.5000	37.5000	36.1600	36.1600	-8.571%	2	49	+251.217%
2025-09-12	38.8500	39.9400	38.8500	39.5500	+13.486%	7	47	+221.113%
2025-09-11	32.5000	35.6700	31.2500	34.8500	+18.417%	11	45	+264.419%
2025-09-10	28.5000	29.4300	26.0000	29.4300	-56.484%	40	40	+331.532%
2025-08-20	67.6300	67.6300	67.6300	67.6300	+22.518%	1	21	+87.786%
2025-08-04	55.2000	55.2000	55.2000	55.2000	+9.742%	8	21	+130.072%
2025-07-31	50.3000	50.3000	50.3000	50.3000	-9.206%	3	14	+152.485%
2025-07-29	55.4000	55.4000	55.4000	55.4000	-3.484%	1	14	+129.242%
2025-07-18	56.4000	57.4000	56.4000	57.4000	-10.870%	5	14	+121.254%
2025-07-15	64.4000	64.4000	64.4000	64.4000	+0.312%	3	9	+97.205%
2025-07-03	64.2000	64.2000	64.2000	64.2000	-4.762%	3	7	+97.819%
2025-07-02	67.1500	67.4100	67.1500	67.4100	-5.944%	6	7	+88.399%
2025-06-30	69.5000	71.6700	68.3000	71.6700	-2.050%	7	7	+77.201%
2025-06-24	73.1700	73.1700	73.1700	73.1700	0.000%	3	3	+73.568%