Dark

ORCL20260918P80
ORCL Sep 18 2026 80.00 Put (ORCL260918P00080000)
option OPRA

EOD

Jul 1, 2026

0.7000+6.061%(+0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4100	0.7000	0.4100	0.7000	+6.061%	8	899	0.000%
2026-06-30	0.6400	0.6600	0.5400	0.6600	+20.000%	11	897	+6.061%
2026-06-29	0.6100	0.6800	0.5500	0.5500	-1.786%	44	894	+27.273%
2026-06-26	0.6300	0.6300	0.5500	0.5600	-6.667%	3	893	+25.000%
2026-06-25	0.5100	0.6900	0.5100	0.6000	+46.341%	5	891	+16.667%
2026-06-24	0.2800	0.4500	0.2800	0.4100	+51.852%	8	891	+70.732%
2026-06-23	0.3200	0.3200	0.2600	0.2700	+8.000%	3	886	+159.259%
2026-06-22	0.4500	0.4500	0.2500	0.2500	-10.714%	2	883	+180.000%
2026-06-18	0.2800	0.2800	0.2800	0.2800	+3.704%	1	882	+150.000%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-20.588%	1	882	+159.259%
2026-06-11	0.3200	0.4100	0.3000	0.3400	+17.241%	5	882	+105.882%
2026-06-02	0.2900	0.2900	0.2900	0.2900	+26.087%	1	880	+141.379%
2026-06-01	0.1500	0.2300	0.1500	0.2300	-11.538%	62	880	+204.348%
2026-05-29	0.7200	0.7200	0.2600	0.2600	-7.143%	10	828	+169.231%
2026-05-28	0.3400	0.3400	0.1500	0.2800	-33.333%	268	831	+150.000%
2026-05-27	0.4900	0.4900	0.4200	0.4200	-8.696%	5	954	+66.667%
2026-05-26	0.4600	0.4600	0.4600	0.4600	+39.394%	1	950	+52.174%
2026-05-22	0.3300	0.3300	0.3300	0.3300	-15.385%	11	949	+112.121%
2026-05-20	0.4000	0.4000	0.3600	0.3900	0.000%	91	943	+79.487%
2026-05-15	0.3900	0.3900	0.3900	0.3900	-13.333%	1	866	+79.487%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-10.000%	1	866	+55.556%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-9.091%	1	865	+40.000%
2026-05-11	0.4000	0.5500	0.4000	0.5500	+22.222%	44	865	+27.273%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-22.414%	1	865	+55.556%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-3.333%	1	864	+20.690%
2026-05-04	0.6500	0.6600	0.6000	0.6000	-36.842%	105	863	+16.667%
2026-04-30	0.8100	0.9500	0.8100	0.9500	+58.333%	91	909	-26.316%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+3.448%	25	821	+16.667%
2026-04-22	0.6700	0.6700	0.5000	0.5800	-13.433%	13	796	+20.690%
2026-04-16	0.7900	0.7900	0.6700	0.6700	-24.719%	13	788	+4.478%
2026-04-15	1.0000	1.0000	0.8900	0.8900	-31.538%	543	788	-21.348%
2026-04-14	1.2900	1.3000	1.2900	1.3000	-20.732%	4	334	-46.154%
2026-04-13	1.9500	1.9500	1.6400	1.6400	-25.792%	2	338	-57.317%
2026-04-10	2.2000	2.2100	2.2000	2.2100	+7.805%	8	336	-68.326%
2026-04-09	2.0100	2.0900	2.0100	2.0500	+9.626%	7	339	-65.854%
2026-04-08	1.8700	1.8700	1.8700	1.8700	-11.374%	31	339	-62.567%
2026-04-07	2.1600	2.1600	2.1100	2.1100	+5.500%	60	313	-66.825%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-9.910%	2	319	-65.000%
2026-04-02	2.2200	2.2200	2.2200	2.2200	-17.164%	1	318	-68.468%
2026-03-30	2.6800	2.6800	2.6800	2.6800	+26.415%	6	318	-73.881%
2026-03-25	2.1200	2.1200	2.1200	2.1200	-3.196%	2	312	-66.981%
2026-03-24	2.1900	2.1900	2.1900	2.1900	+4.286%	1	310	-68.037%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+9.948%	1	309	-66.667%
2026-03-19	1.9000	1.9100	1.8300	1.9100	+3.804%	8	310	-63.351%
2026-03-18	1.8400	1.8400	1.8400	1.8400	+9.524%	1	306	-61.957%
2026-03-17	1.6800	1.6800	1.6800	1.6800	-8.696%	1	306	-58.333%
2026-03-16	1.8400	1.8400	1.8400	1.8400	-6.599%	2	307	-61.957%
2026-03-13	1.5000	1.9700	1.5000	1.9700	+10.056%	12	307	-64.467%
2026-03-12	1.7100	1.8100	1.7100	1.7900	+3.468%	21	295	-60.894%
2026-03-11	1.5300	1.7300	1.5300	1.7300	-30.800%	80	295	-59.538%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-15.541%	1	302	-72.000%
2026-03-09	2.9600	2.9600	2.9600	2.9600	+11.698%	1	302	-76.351%
2026-03-06	2.6800	2.6800	2.6500	2.6500	-11.667%	2	302	-73.585%
2026-03-03	2.9700	3.0000	2.9700	3.0000	-9.091%	11	302	-76.667%
2026-02-27	3.2500	3.3500	3.2500	3.3000	+6.452%	5	291	-78.788%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+1.639%	1	296	-77.419%
2026-02-25	3.0500	3.0500	3.0500	3.0500	-4.688%	1	295	-77.049%
2026-02-24	3.1500	3.2500	3.1500	3.2000	-9.859%	16	295	-78.125%
2026-02-23	3.3200	3.5500	3.3200	3.5500	+25.887%	8	300	-80.282%
2026-02-20	2.6800	2.8700	2.6100	2.8200	+12.800%	18	301	-75.177%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-4.215%	4	301	-72.000%
2026-02-17	2.6100	2.6100	2.6100	2.6100	+0.772%	9	297	-73.180%
2026-02-12	2.5400	2.5900	2.5400	2.5900	+7.917%	17	306	-72.973%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-8.046%	1	310	-70.833%
2026-02-09	2.6100	2.6100	2.6100	2.6100	-28.493%	1	311	-73.180%
2026-02-06	3.5000	3.6500	3.5000	3.6500	-8.750%	166	311	-80.822%
2026-02-05	3.0000	4.0000	3.0000	4.0000	+29.032%	3	276	-82.500%
2026-02-04	2.7500	3.2000	2.7500	3.1000	+23.016%	14	276	-77.419%
2026-02-03	2.4600	2.6100	2.4600	2.5200	+57.500%	135	276	-72.222%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-17.098%	5	350	-56.250%
2026-01-30	2.0300	2.0300	1.9300	1.9300	+40.876%	34	350	-63.731%
2026-01-27	1.3700	1.3700	1.3700	1.3700	+4.580%	10	350	-48.905%
2026-01-26	1.3100	1.3100	1.3100	1.3100	-10.274%	1	350	-46.565%
2026-01-23	1.4600	1.4600	1.4600	1.4600	+21.667%	1	350	-52.055%
2026-01-20	1.2000	1.2000	1.2000	1.2000	+9.091%	5	349	-41.667%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+0.917%	3	344	-36.364%
2026-01-12	1.0000	1.0900	1.0000	1.0900	+1.869%	11	342	-35.780%
2026-01-07	1.0700	1.0700	1.0700	1.0700	+3.883%	2	342	-34.579%
2025-12-30	1.0500	1.0500	1.0300	1.0300	-2.830%	46	340	-32.039%
2025-12-29	1.0700	1.0700	1.0600	1.0600	-0.935%	10	381	-33.962%
2025-12-26	1.0700	1.0700	1.0700	1.0700	-5.310%	1	386	-34.579%
2025-12-23	1.1300	1.1300	1.1300	1.1300	-23.129%	18	386	-38.053%
2025-12-18	1.5200	1.5200	1.4700	1.4700	+24.576%	4	386	-52.381%
2025-12-17	1.0600	1.5000	1.0600	1.1800	-12.593%	31	384	-40.678%
2025-12-15	1.3500	1.3500	1.3500	1.3500	+8.871%	1	381	-48.148%
2025-12-12	1.1500	1.3300	1.1500	1.2400	+14.815%	50	381	-43.548%
2025-12-11	1.0000	1.1500	1.0000	1.0800	+20.000%	275	361	-35.185%
2025-12-10	0.9000	0.9000	0.9000	0.9000	-43.396%	5	104	-22.222%
2025-11-25	1.5900	1.5900	1.5900	1.5900	+2.581%	3	104	-55.975%
2025-11-24	1.5500	1.5500	1.5500	1.5500	-6.061%	1	104	-54.839%
2025-11-21	1.6500	1.6500	1.6500	1.6500	+71.875%	5	104	-57.576%
2025-11-18	0.9600	0.9600	0.9600	0.9600	+41.176%	11	99	-27.083%
2025-11-14	0.7500	0.7500	0.6800	0.6800	-13.924%	15	99	+2.941%
2025-11-13	0.7900	0.7900	0.7900	0.7900	+58.000%	10	85	-11.392%
2025-11-10	0.5000	0.5000	0.5000	0.5000	-33.333%	17	75	+40.000%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-10.714%	17	92	-6.667%
2025-11-05	0.8400	0.8400	0.8400	0.8400	+42.373%	1	75	-16.667%
2025-10-14	0.5900	0.5900	0.5900	0.5900	+15.686%	1	75	+18.644%
2025-10-13	0.5100	0.5100	0.5100	0.5100	-7.273%	1	75	+37.255%
2025-09-19	0.5500	0.5500	0.5500	0.5500	+48.649%	2	74	+27.273%
2025-09-11	0.3700	0.3700	0.3700	0.3700	-52.564%	6	72	+89.189%
2025-08-14	0.7700	0.7800	0.7700	0.7800	+5.405%	2	66	-10.256%
2025-07-15	0.7900	0.8200	0.7400	0.7400	-2.632%	4	65	-5.405%
2025-07-10	0.7300	0.7800	0.7200	0.7600	-28.302%	62	63	-7.895%
2025-07-02	1.0600	1.0600	1.0600	1.0600	+13.978%	1	7	-33.962%
2025-06-17	0.9300	0.9300	0.9300	0.9300	-7.000%	1	6	-24.731%
2025-06-12	1.0000	1.0000	1.0000	1.0000	-41.176%	1	6	-30.000%
2025-06-05	1.7200	1.7200	1.7000	1.7000	0.000%	5	5	-58.824%