Dark

ORCL20260918P290
ORCL Sep 18 2026 290.00 Put (ORCL260918P00290000)
option OPRA

EOD

Aug 27, 2026

138.77-2.659%(-3.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	138.7700	138.7700	138.7700	138.7700	-2.659%	4	4	0.000%
2026-08-26	142.4600	142.5600	142.4600	142.5600	-3.598%	2	4	-2.659%
2026-08-20	147.9700	147.9700	147.8800	147.8800	+0.976%	2	4	-6.160%
2026-08-19	146.4500	146.4600	146.4500	146.4500	+0.889%	4	4	-5.244%
2026-08-05	145.0900	145.1600	145.0900	145.1600	-3.291%	3	4	-4.402%
2026-08-03	150.2000	150.2000	150.0600	150.1000	-12.621%	4	5	-7.548%
2026-07-24	171.7500	171.7800	171.7500	171.7800	-0.023%	2	4	-19.216%
2026-07-23	172.0000	172.0000	171.8200	171.8200	+5.703%	9	4	-19.235%
2026-07-16	162.7000	162.7000	162.5500	162.5500	+14.271%	3	4	-14.629%
2026-06-29	142.2500	142.2500	142.2500	142.2500	+1.825%	1	46	-2.446%
2026-06-26	137.4500	139.7000	137.4500	139.7000	+1.971%	4	46	-0.666%
2026-06-25	137.0000	137.0000	137.0000	137.0000	+6.119%	2	48	+1.292%
2026-06-24	129.1000	129.1000	129.1000	129.1000	+10.013%	2	49	+7.490%
2026-06-23	117.3000	117.3500	117.3000	117.3500	+9.214%	3	49	+18.253%
2026-06-22	107.4500	107.4500	107.4500	107.4500	-0.009%	2	52	+29.148%
2026-06-17	103.5500	107.4600	103.5500	107.4600	+4.482%	3	52	+29.136%
2026-06-16	102.7000	102.8500	102.7000	102.8500	+7.956%	3	52	+34.925%
2026-06-10	95.2700	95.2700	95.2700	95.2700	+32.743%	1	52	+45.660%
2026-06-04	71.7700	71.7700	71.7700	71.7700	-0.181%	1	52	+93.354%
2026-06-03	71.9000	71.9000	71.9000	71.9000	+8.202%	2	49	+93.004%
2026-06-02	66.4500	66.4500	66.4500	66.4500	-1.072%	2	49	+108.834%
2026-06-01	67.0000	67.1700	67.0000	67.1700	-19.605%	2	50	+106.595%
2026-05-29	83.5500	83.5500	83.5500	83.5500	-14.553%	20	49	+66.092%
2026-05-28	97.7800	97.7800	97.7800	97.7800	-19.990%	2	29	+41.921%
2026-05-01	122.1700	122.2100	122.1700	122.2100	+0.469%	4	29	+13.550%
2026-04-27	121.6400	121.6400	121.6400	121.6400	-20.026%	1	29	+14.083%
2026-04-10	154.5000	154.5000	152.1000	152.1000	+8.041%	9	30	-8.764%
2026-03-25	141.1500	141.1500	140.7800	140.7800	-6.768%	11	876	-1.428%
2026-02-23	151.0000	151.0000	151.0000	151.0000	+15.975%	50	899	-8.099%
2026-02-10	130.2000	130.2000	130.2000	130.2000	-11.729%	1	949	+6.582%
2026-02-06	147.5000	147.5000	147.5000	147.5000	+3.502%	1	948	-5.919%
2026-02-04	142.5100	142.5100	142.5100	142.5100	+4.151%	1	951	-2.624%
2026-02-03	135.3500	136.8300	134.8500	136.8300	+7.723%	3	952	+1.418%
2026-01-30	127.0200	127.0200	127.0200	127.0200	-0.181%	1	953	+9.251%
2026-01-29	127.2500	127.2500	127.2500	127.2500	+16.369%	1	952	+9.053%
2026-01-26	109.3500	109.3500	109.3500	109.3500	-1.575%	3	953	+26.904%
2026-01-20	111.1000	111.1000	111.1000	111.1000	+8.053%	3	956	+24.905%
2026-01-14	102.8200	102.8200	102.8200	102.8200	+0.420%	1	956	+34.964%
2025-12-19	102.3900	102.3900	102.3900	102.3900	-4.753%	3	955	+35.531%
2025-12-16	107.5000	107.5000	107.5000	107.5000	-1.131%	1	955	+29.088%
2025-12-15	108.7300	108.7300	108.7300	108.7300	+1.475%	5	956	+27.628%
2025-12-12	107.1500	107.1500	107.1500	107.1500	+2.448%	10	951	+29.510%
2025-12-11	104.5900	104.5900	104.5900	104.5900	+24.512%	1	961	+32.680%
2025-12-08	84.0000	84.0000	84.0000	84.0000	-5.724%	1	961	+65.202%
2025-12-04	88.7500	89.1000	88.7500	89.1000	-3.498%	20	961	+55.746%
2025-12-02	92.3300	92.3300	92.3300	92.3300	-10.359%	10	971	+50.298%
2025-11-25	103.0000	103.0000	103.0000	103.0000	+3.737%	1	961	+34.728%
2025-11-21	103.2000	103.2000	99.2900	99.2900	+12.765%	16	960	+39.762%
2025-11-20	78.8500	88.0500	78.8500	88.0500	+6.212%	11	960	+57.604%
2025-11-19	80.5000	82.9000	80.5000	82.9000	-4.449%	2	950	+67.394%
2025-11-17	86.7600	86.7600	86.7600	86.7600	+6.900%	10	951	+59.947%
2025-11-14	82.1800	82.2900	80.6000	81.1600	+2.217%	606	941	+70.983%
2025-11-12	78.6000	79.4000	78.6000	79.4000	+5.655%	38	1,149	+74.773%
2025-11-11	76.0300	76.0300	75.1500	75.1500	+4.086%	55	1,154	+84.657%
2025-11-10	72.1700	72.2000	72.1700	72.2000	-3.152%	3	1,109	+92.202%
2025-11-07	75.5000	75.5000	74.5500	74.5500	+5.104%	25	1,109	+86.144%
2025-11-06	69.6000	70.9300	69.6000	70.9300	+5.771%	6	1,134	+95.644%
2025-11-04	66.8000	67.7000	66.7000	67.0600	+5.606%	10	1,135	+106.934%
2025-10-30	63.8300	63.8300	63.5000	63.5000	+14.209%	2	1,133	+118.535%
2025-10-29	55.5900	55.6000	55.5900	55.6000	+6.616%	2	1,132	+149.586%
2025-10-27	52.1500	52.1500	52.1500	52.1500	-2.158%	1	1,131	+166.098%
2025-10-23	53.3000	53.3000	53.3000	53.3000	-4.137%	6	1,131	+160.356%
2025-10-21	55.6000	55.6000	55.6000	55.6000	+1.367%	25	1,131	+149.586%
2025-10-20	53.7000	55.5000	53.7000	54.8500	+6.920%	312	1,131	+152.999%
2025-10-17	50.0000	53.2500	49.7500	51.3000	+16.856%	5	821	+170.507%
2025-10-16	43.9000	43.9000	43.9000	43.9000	-8.446%	1	821	+216.105%
2025-10-14	47.8500	48.1500	47.7500	47.9500	+3.341%	62	821	+189.406%
2025-10-13	46.4000	46.4000	46.4000	46.4000	-5.306%	1	787	+199.073%
2025-10-10	49.0000	49.0000	49.0000	49.0000	+4.411%	2	788	+183.204%
2025-10-09	47.9000	47.9000	46.5000	46.9300	-7.980%	7	789	+195.696%
2025-10-08	49.5000	51.0000	49.5000	51.0000	-7.273%	4	793	+172.098%
2025-10-07	48.8500	55.9500	48.8500	55.0000	+14.061%	4	793	+152.309%
2025-10-06	48.5500	48.5500	48.2200	48.2200	-4.985%	7	793	+187.785%
2025-10-03	49.4000	50.7500	49.4000	50.7500	+3.150%	4	792	+173.438%
2025-10-02	49.2000	49.2000	49.2000	49.2000	-1.698%	1	790	+182.053%
2025-10-01	53.2400	53.2400	50.0500	50.0500	-4.302%	2	790	+177.263%
2025-09-30	54.0000	54.2500	52.3000	52.3000	-0.286%	29	790	+165.335%
2025-09-29	53.5500	53.9500	52.4500	52.4500	-0.512%	13	766	+164.576%
2025-09-26	52.0000	52.7200	51.3000	52.7200	+4.728%	124	755	+163.221%
2025-09-25	48.3500	50.6100	48.3500	50.3400	+11.619%	335	652	+175.665%
2025-09-24	45.5800	45.5800	45.1000	45.1000	+3.440%	3	347	+207.694%
2025-09-23	42.5500	43.6000	42.5500	43.6000	+11.509%	5	348	+218.280%
2025-09-22	39.1000	39.1000	39.1000	39.1000	-2.250%	1	348	+254.910%
2025-09-19	45.0000	45.0000	40.0000	40.0000	-11.894%	185	355	+246.925%
2025-09-18	44.3600	45.4000	44.3600	45.4000	+1.794%	3	180	+205.661%
2025-09-17	45.2200	46.7500	44.2000	44.6000	+4.181%	72	180	+211.143%
2025-09-16	38.7500	42.8100	37.6500	42.8100	-0.903%	18	126	+224.153%
2025-09-15	41.5500	43.2000	41.3400	43.2000	-3.030%	7	119	+221.227%
2025-09-12	44.0000	44.5500	43.5000	44.5500	+13.330%	90	118	+211.493%
2025-09-11	37.6200	40.2700	37.0100	39.3100	+23.036%	5	38	+253.015%
2025-09-10	32.0000	32.0500	29.9200	31.9500	-43.601%	32	34	+334.335%
2025-07-31	56.6500	56.6500	56.6500	56.6500	-15.724%	5	6	+144.960%
2025-07-10	67.2200	67.2200	67.2200	67.2200	-2.012%	3	3	+106.442%
2025-07-03	71.0200	71.0200	68.6000	68.6000	-8.350%	6	4	+102.289%
2025-07-02	75.3300	75.3300	74.8500	74.8500	-3.169%	6	4	+85.397%
2025-06-30	77.3000	77.3000	77.3000	77.3000	0.000%	3	3	+79.521%