Dark

ORCL20260918P300
ORCL Sep 18 2026 300.00 Put (ORCL260918P00300000)
option OPRA

EOD

Aug 27, 2026

148.79-2.324%(-3.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	148.7900	148.7900	148.7900	148.7900	-2.324%	2	4	0.000%
2026-08-26	152.3300	152.3300	152.3300	152.3300	-1.456%	1	4	-2.324%
2026-08-25	154.4800	154.5800	154.4800	154.5800	-1.202%	3	4	-3.746%
2026-08-21	156.4600	156.4600	156.4600	156.4600	-0.943%	1	4	-4.902%
2026-08-20	157.8400	157.9500	157.8400	157.9500	+0.972%	2	4	-5.799%
2026-08-19	156.4400	156.4400	156.4300	156.4300	+5.489%	3	4	-4.884%
2026-08-13	148.2900	148.2900	148.2900	148.2900	-0.477%	1	4	+0.337%
2026-08-12	148.9300	149.0000	148.9300	149.0000	-1.987%	4	4	-0.141%
2026-08-11	152.0200	152.0200	152.0200	152.0200	-1.998%	1	4	-2.125%
2026-08-05	156.7600	156.7600	155.0400	155.1200	-7.474%	5	4	-4.081%
2026-08-03	167.6500	167.6500	167.6500	167.6500	-7.763%	1	4	-11.250%
2026-07-24	181.7200	181.7600	181.7200	181.7600	-0.022%	2	4	-18.139%
2026-07-23	181.8000	181.8000	181.8000	181.8000	+17.632%	4	4	-18.157%
2026-07-09	154.5500	154.5500	154.5500	154.5500	-1.309%	3	92	-3.727%
2026-07-06	158.4500	158.4500	156.5600	156.6000	-2.113%	25	92	-4.987%
2026-07-02	159.9800	159.9800	159.9800	159.9800	+2.755%	3	75	-6.995%
2026-07-01	153.2000	155.6900	153.2000	155.6900	+1.692%	3	75	-4.432%
2026-06-30	151.7000	153.1000	151.7000	153.1000	+3.853%	5	75	-2.815%
2026-06-26	147.4200	147.4200	147.4200	147.4200	+25.882%	2	74	+0.929%
2026-06-17	117.0500	117.1100	117.0500	117.1100	+9.214%	2	74	+27.051%
2026-06-16	107.2300	107.2300	107.2300	107.2300	-1.984%	1	74	+38.758%
2026-06-15	109.2500	109.4000	109.2500	109.4000	+15.097%	3	74	+36.005%
2026-06-09	95.0500	95.0500	95.0500	95.0500	-0.627%	1	74	+56.539%
2026-06-08	95.6500	95.6500	95.6500	95.6500	+10.387%	1	74	+55.557%
2026-06-05	86.6500	86.6500	86.6500	86.6500	+13.268%	2	75	+71.714%
2026-06-04	76.5000	76.5000	76.5000	76.5000	-5.392%	2	77	+94.497%
2026-06-03	80.5500	82.0000	80.5500	80.8600	+8.888%	63	77	+84.009%
2026-06-02	74.2000	74.2600	74.2000	74.2600	-0.336%	23	49	+100.364%
2026-06-01	75.4600	75.4600	74.5000	74.5100	-26.937%	8	44	+99.691%
2026-05-28	107.2800	107.2800	101.9800	101.9800	-3.792%	12	41	+45.901%
2026-05-14	106.0000	106.0000	106.0000	106.0000	-18.102%	4	33	+40.368%
2026-05-01	129.4300	129.4300	129.4300	129.4300	-5.978%	1	29	+14.958%
2026-04-30	137.6600	137.6600	137.6600	137.6600	-12.862%	1	29	+8.085%
2026-04-13	157.9800	157.9800	157.9800	157.9800	-2.512%	4	28	-5.817%
2026-04-10	162.0500	162.0500	162.0500	162.0500	+3.427%	6	24	-8.183%
2026-04-07	156.6800	156.6800	156.6800	156.6800	-3.099%	1	27	-5.036%
2026-03-30	161.6900	161.6900	161.6900	161.6900	+6.571%	1	27	-7.978%
2026-03-24	151.7200	151.7200	151.7200	151.7200	+1.703%	1	29	-1.931%
2026-03-19	149.1800	149.1800	149.1800	149.1800	+2.720%	4	31	-0.261%
2026-03-18	145.5000	145.5000	145.2300	145.2300	+2.275%	5	31	+2.451%
2026-03-16	142.0000	142.0000	142.0000	142.0000	-8.417%	1	573	+4.782%
2026-02-24	155.0500	155.0500	155.0500	155.0500	-3.233%	2	572	-4.037%
2026-02-23	158.4000	160.2300	158.4000	160.2300	+6.820%	2	573	-7.140%
2026-02-20	150.0000	150.0000	150.0000	150.0000	+3.463%	1	571	-0.807%
2026-02-17	144.9800	144.9800	144.9800	144.9800	+0.996%	1	571	+2.628%
2026-02-11	143.5500	143.5500	143.5500	143.5500	-9.552%	30	571	+3.650%
2026-02-06	158.7100	158.7100	158.7100	158.7100	-0.769%	5	571	-6.250%
2026-02-05	159.9500	159.9500	159.9400	159.9400	+4.495%	3	571	-6.971%
2026-02-04	153.0600	153.0600	153.0600	153.0600	+3.447%	2	616	-2.790%
2026-02-03	145.2200	147.9600	145.2200	147.9600	+25.603%	4	621	+0.561%
2026-01-26	117.8000	117.8000	117.8000	117.8000	-5.305%	3	621	+26.307%
2026-01-22	124.4000	124.4000	124.4000	124.4000	-2.493%	5	621	+19.606%
2026-01-21	127.5800	127.5800	127.5800	127.5800	+5.125%	1	616	+16.625%
2026-01-20	121.3600	121.3600	121.3600	121.3600	+9.689%	1	616	+22.602%
2026-01-15	110.6400	110.6400	110.6400	110.6400	+2.587%	2	616	+34.481%
2025-12-31	107.8500	107.8500	107.8500	107.8500	-12.138%	3	614	+37.960%
2025-12-17	122.0000	122.7500	122.0000	122.7500	+7.675%	11	614	+21.214%
2025-12-16	114.0000	114.0000	114.0000	114.0000	-4.362%	5	619	+30.518%
2025-12-15	119.2000	119.2000	119.2000	119.2000	+4.994%	1	619	+24.824%
2025-12-12	113.5300	113.5300	113.5300	113.5300	+1.593%	2	619	+31.058%
2025-12-11	109.5100	111.7500	109.5100	111.7500	+16.588%	2	621	+33.145%
2025-12-04	95.7500	95.8500	95.6500	95.8500	-12.943%	70	620	+55.232%
2025-11-25	113.7500	113.7500	110.1000	110.1000	+1.148%	4	690	+35.141%
2025-11-21	108.6500	111.4500	106.1000	108.8500	+23.413%	6	693	+36.693%
2025-11-19	88.2000	88.2000	88.2000	88.2000	-6.647%	1	692	+68.696%
2025-11-17	94.4800	94.4800	94.4800	94.4800	+15.926%	2	692	+57.483%
2025-11-11	81.5000	81.5000	81.5000	81.5000	+6.258%	1	692	+82.564%
2025-11-06	79.3100	79.3100	76.7000	76.7000	+4.099%	66	692	+93.990%
2025-11-05	73.6800	73.6800	73.6800	73.6800	+1.474%	1	726	+101.941%
2025-11-04	74.7000	74.7000	72.6100	72.6100	+2.832%	9	727	+104.917%
2025-11-03	70.8000	70.8000	70.6100	70.6100	+3.231%	5	719	+110.721%
2025-10-31	66.9300	69.9000	66.9300	68.4000	-3.212%	7	719	+117.529%
2025-10-30	69.0000	70.6700	69.0000	70.6700	+13.163%	11	718	+110.542%
2025-10-29	63.6000	63.6000	62.4500	62.4500	+9.754%	2	717	+138.255%
2025-10-28	56.9000	56.9000	56.9000	56.9000	-2.284%	3	717	+161.494%
2025-10-27	58.2300	58.2300	58.2300	58.2300	-4.384%	1	715	+155.521%
2025-10-21	60.6500	60.9000	60.6500	60.9000	+0.247%	27	715	+144.319%
2025-10-20	60.0500	61.8000	59.3500	60.7500	+7.237%	113	718	+144.922%
2025-10-17	55.6500	57.5000	55.6500	56.6500	+21.176%	8	635	+162.648%
2025-10-16	50.6500	52.1000	46.7500	46.7500	-7.882%	6	635	+218.267%
2025-10-15	50.7500	51.0500	49.4300	50.7500	-4.784%	74	637	+193.182%
2025-10-14	53.3000	53.3000	53.3000	53.3000	+6.281%	1	565	+179.156%
2025-10-13	52.2500	52.2500	50.0000	50.1500	-6.940%	223	565	+196.690%
2025-10-10	51.8000	53.8900	50.9800	53.8900	-2.018%	47	745	+176.099%
2025-10-08	55.0000	55.0000	55.0000	55.0000	-10.423%	1	734	+170.527%
2025-10-07	54.8500	61.4000	54.8500	61.4000	+10.273%	11	735	+142.329%
2025-10-01	55.6800	55.6800	55.6800	55.6800	-6.655%	1	735	+167.223%
2025-09-30	60.2500	60.2500	59.5600	59.6500	+0.624%	12	735	+149.438%
2025-09-29	60.0000	60.0000	59.2800	59.2800	+1.768%	2	735	+150.995%
2025-09-26	55.7200	58.2500	55.7200	58.2500	+3.832%	4	735	+155.433%
2025-09-25	54.8000	56.1000	53.9000	56.1000	+12.200%	10	734	+165.223%
2025-09-24	50.5700	52.2400	49.8500	50.0000	+3.306%	12	731	+197.580%
2025-09-23	44.2200	48.8500	44.0200	48.4000	+12.037%	12	726	+207.417%
2025-09-22	43.9700	43.9700	43.2000	43.2000	-5.263%	2	722	+244.421%
2025-09-19	48.9000	49.2000	45.5500	45.6000	-9.127%	335	722	+226.294%
2025-09-18	50.7200	50.7200	50.0500	50.1800	+0.561%	6	477	+196.513%
2025-09-17	49.3300	50.6500	49.0000	49.9000	+4.067%	17	477	+198.176%
2025-09-16	43.0000	47.9500	42.9500	47.9500	-0.104%	134	474	+210.302%
2025-09-15	46.1200	49.2100	45.9200	48.0000	-4.950%	207	400	+209.979%
2025-09-12	47.0000	50.9000	46.9900	50.5000	+12.849%	253	330	+194.634%
2025-09-11	37.7500	44.7500	37.7500	44.7500	+17.763%	69	117	+232.492%
2025-09-10	35.0100	40.0000	32.8600	38.0000	-48.250%	193	148	+291.553%
2025-07-16	73.4800	73.4800	73.4300	73.4300	-1.832%	3	9	+102.628%
2025-07-10	74.5500	75.7000	74.5500	74.8000	-1.514%	12	11	+98.917%
2025-07-03	78.6000	78.6000	75.9500	75.9500	-8.350%	6	3	+95.905%
2025-07-02	82.9300	82.9300	82.8700	82.8700	0.000%	3	3	+79.546%