Dark

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

EOD

Aug 27, 2026

0.0600-14.286%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1800	0.1800	0.0400	0.0600	-14.286%	16	2,628	0.000%
2026-08-25	0.1800	0.1800	0.0700	0.0700	0.000%	9	2,635	-14.286%
2026-08-24	0.0800	0.0800	0.0700	0.0700	-30.000%	2	2,636	-14.286%
2026-08-21	0.2000	0.2000	0.0800	0.1000	+25.000%	23	2,634	-40.000%
2026-08-20	0.2100	0.2100	0.0800	0.0800	-33.333%	52	2,619	-25.000%
2026-08-19	0.1900	0.1900	0.1200	0.1200	+50.000%	5	2,578	-50.000%
2026-08-18	0.2000	0.2000	0.0800	0.0800	-20.000%	13	2,578	-25.000%
2026-08-17	0.1700	0.1700	0.0800	0.1000	+25.000%	13	2,578	-40.000%
2026-08-14	0.0900	0.1300	0.0700	0.0800	-20.000%	56	2,577	-25.000%
2026-08-13	0.1100	0.1400	0.1000	0.1000	-23.077%	12	2,574	-40.000%
2026-08-12	0.2300	1.3900	0.1000	0.1300	-35.000%	83	2,577	-53.846%
2026-08-11	0.1800	0.3700	0.1700	0.2000	+25.000%	10	2,578	-70.000%
2026-08-10	0.2000	0.2300	0.1500	0.1600	-27.273%	79	2,582	-62.500%
2026-08-07	0.2600	0.2600	0.2100	0.2200	-21.429%	12	2,589	-72.727%
2026-08-06	0.2800	0.2800	0.2700	0.2800	-6.667%	6	2,589	-78.571%
2026-08-05	0.4300	0.4400	0.2800	0.3000	-16.667%	50	2,589	-80.000%
2026-08-04	0.4800	0.4800	0.3000	0.3600	-21.739%	468	2,596	-83.333%
2026-08-03	0.6000	0.6000	0.4400	0.4600	-36.986%	86	2,191	-86.957%
2026-07-31	0.7300	0.8700	0.7300	0.7300	-19.780%	18	2,221	-91.781%
2026-07-30	1.1000	1.1000	0.9000	0.9100	-35.000%	603	2,226	-93.407%
2026-07-29	1.3400	1.5000	1.1600	1.4000	+16.667%	1,458	1,955	-95.714%
2026-07-28	1.4100	1.5300	1.1600	1.2000	0.000%	43	1,256	-95.000%
2026-07-27	1.6700	1.6700	1.1900	1.2000	-28.571%	149	1,248	-95.000%
2026-07-24	1.2500	1.7100	1.2500	1.6800	+20.000%	262	1,221	-96.429%
2026-07-23	1.2200	1.5200	1.1900	1.4000	+28.440%	626	1,241	-95.714%
2026-07-22	1.0400	1.1800	1.0000	1.0900	+5.825%	682	1,459	-94.495%
2026-07-21	1.1200	1.1700	1.0100	1.0300	-16.260%	86	971	-94.175%
2026-07-20	1.2600	1.3700	1.2300	1.2300	+21.782%	68	954	-95.122%
2026-07-17	1.0600	1.1700	0.9000	1.0100	-6.481%	22	947	-94.059%
2026-07-16	0.8000	1.0900	0.8000	1.0800	+36.709%	49	946	-94.444%
2026-07-15	0.8100	0.8800	0.7900	0.7900	-22.549%	16	954	-92.405%
2026-07-14	0.9000	1.0200	0.8600	1.0200	+9.677%	177	954	-94.118%
2026-07-13	0.7400	0.9300	0.6700	0.9300	+32.857%	37	953	-93.548%
2026-07-10	0.4700	0.7000	0.4700	0.7000	-1.408%	9	928	-91.429%
2026-07-09	0.5900	0.7100	0.5900	0.7100	+36.538%	110	929	-91.549%
2026-07-08	0.7700	0.7700	0.5200	0.5200	-21.212%	39	926	-88.462%
2026-07-07	0.7600	0.7700	0.6200	0.6600	-20.482%	18	917	-90.909%
2026-07-06	0.6300	0.8300	0.5800	0.8300	+40.678%	13	910	-92.771%
2026-07-02	0.7100	0.7500	0.5300	0.5900	-15.714%	8	899	-89.831%
2026-07-01	0.4100	0.7000	0.4100	0.7000	+6.061%	8	899	-91.429%
2026-06-30	0.6400	0.6600	0.5400	0.6600	+20.000%	11	897	-90.909%
2026-06-29	0.6100	0.6800	0.5500	0.5500	-1.786%	44	894	-89.091%
2026-06-26	0.6300	0.6300	0.5500	0.5600	-6.667%	3	893	-89.286%
2026-06-25	0.5100	0.6900	0.5100	0.6000	+46.341%	5	891	-90.000%
2026-06-24	0.2800	0.4500	0.2800	0.4100	+51.852%	8	891	-85.366%
2026-06-23	0.3200	0.3200	0.2600	0.2700	+8.000%	3	886	-77.778%
2026-06-22	0.4500	0.4500	0.2500	0.2500	-10.714%	2	883	-76.000%
2026-06-18	0.2800	0.2800	0.2800	0.2800	+3.704%	1	882	-78.571%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-20.588%	1	882	-77.778%
2026-06-11	0.3200	0.4100	0.3000	0.3400	+17.241%	5	882	-82.353%
2026-06-02	0.2900	0.2900	0.2900	0.2900	+26.087%	1	880	-79.310%
2026-06-01	0.1500	0.2300	0.1500	0.2300	-11.538%	62	880	-73.913%
2026-05-29	0.7200	0.7200	0.2600	0.2600	-7.143%	10	828	-76.923%
2026-05-28	0.3400	0.3400	0.1500	0.2800	-33.333%	268	831	-78.571%
2026-05-27	0.4900	0.4900	0.4200	0.4200	-8.696%	5	954	-85.714%
2026-05-26	0.4600	0.4600	0.4600	0.4600	+39.394%	1	950	-86.957%
2026-05-22	0.3300	0.3300	0.3300	0.3300	-15.385%	11	949	-81.818%
2026-05-20	0.4000	0.4000	0.3600	0.3900	0.000%	91	943	-84.615%
2026-05-15	0.3900	0.3900	0.3900	0.3900	-13.333%	1	866	-84.615%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-10.000%	1	866	-86.667%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-9.091%	1	865	-88.000%
2026-05-11	0.4000	0.5500	0.4000	0.5500	+22.222%	44	865	-89.091%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-22.414%	1	865	-86.667%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-3.333%	1	864	-89.655%
2026-05-04	0.6500	0.6600	0.6000	0.6000	-36.842%	105	863	-90.000%
2026-04-30	0.8100	0.9500	0.8100	0.9500	+58.333%	91	909	-93.684%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+3.448%	25	821	-90.000%
2026-04-22	0.6700	0.6700	0.5000	0.5800	-13.433%	13	796	-89.655%
2026-04-16	0.7900	0.7900	0.6700	0.6700	-24.719%	13	788	-91.045%
2026-04-15	1.0000	1.0000	0.8900	0.8900	-31.538%	543	788	-93.258%
2026-04-14	1.2900	1.3000	1.2900	1.3000	-20.732%	4	334	-95.385%
2026-04-13	1.9500	1.9500	1.6400	1.6400	-25.792%	2	338	-96.341%
2026-04-10	2.2000	2.2100	2.2000	2.2100	+7.805%	8	336	-97.285%
2026-04-09	2.0100	2.0900	2.0100	2.0500	+9.626%	7	339	-97.073%
2026-04-08	1.8700	1.8700	1.8700	1.8700	-11.374%	31	339	-96.791%
2026-04-07	2.1600	2.1600	2.1100	2.1100	+5.500%	60	313	-97.156%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-9.910%	2	319	-97.000%
2026-04-02	2.2200	2.2200	2.2200	2.2200	-17.164%	1	318	-97.297%
2026-03-30	2.6800	2.6800	2.6800	2.6800	+26.415%	6	318	-97.761%
2026-03-25	2.1200	2.1200	2.1200	2.1200	-3.196%	2	312	-97.170%
2026-03-24	2.1900	2.1900	2.1900	2.1900	+4.286%	1	310	-97.260%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+9.948%	1	309	-97.143%
2026-03-19	1.9000	1.9100	1.8300	1.9100	+3.804%	8	310	-96.859%
2026-03-18	1.8400	1.8400	1.8400	1.8400	+9.524%	1	306	-96.739%
2026-03-17	1.6800	1.6800	1.6800	1.6800	-8.696%	1	306	-96.429%
2026-03-16	1.8400	1.8400	1.8400	1.8400	-6.599%	2	307	-96.739%
2026-03-13	1.5000	1.9700	1.5000	1.9700	+10.056%	12	307	-96.954%
2026-03-12	1.7100	1.8100	1.7100	1.7900	+3.468%	21	295	-96.648%
2026-03-11	1.5300	1.7300	1.5300	1.7300	-30.800%	80	295	-96.532%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-15.541%	1	302	-97.600%
2026-03-09	2.9600	2.9600	2.9600	2.9600	+11.698%	1	302	-97.973%
2026-03-06	2.6800	2.6800	2.6500	2.6500	-11.667%	2	302	-97.736%
2026-03-03	2.9700	3.0000	2.9700	3.0000	-9.091%	11	302	-98.000%
2026-02-27	3.2500	3.3500	3.2500	3.3000	+6.452%	5	291	-98.182%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+1.639%	1	296	-98.065%
2026-02-25	3.0500	3.0500	3.0500	3.0500	-4.688%	1	295	-98.033%
2026-02-24	3.1500	3.2500	3.1500	3.2000	-9.859%	16	295	-98.125%
2026-02-23	3.3200	3.5500	3.3200	3.5500	+25.887%	8	300	-98.310%
2026-02-20	2.6800	2.8700	2.6100	2.8200	+12.800%	18	301	-97.872%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-4.215%	4	301	-97.600%
2026-02-17	2.6100	2.6100	2.6100	2.6100	+0.772%	9	297	-97.701%
2026-02-12	2.5400	2.5900	2.5400	2.5900	+7.917%	17	306	-97.683%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-8.046%	1	310	-97.500%
2026-02-09	2.6100	2.6100	2.6100	2.6100	-28.493%	1	311	-97.701%
2026-02-06	3.5000	3.6500	3.5000	3.6500	-8.750%	166	311	-98.356%
2026-02-05	3.0000	4.0000	3.0000	4.0000	+29.032%	3	276	-98.500%
2026-02-04	2.7500	3.2000	2.7500	3.1000	+23.016%	14	276	-98.065%
2026-02-03	2.4600	2.6100	2.4600	2.5200	+57.500%	135	276	-97.619%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-17.098%	5	350	-96.250%
2026-01-30	2.0300	2.0300	1.9300	1.9300	+40.876%	34	350	-96.891%
2026-01-27	1.3700	1.3700	1.3700	1.3700	+4.580%	10	350	-95.620%
2026-01-26	1.3100	1.3100	1.3100	1.3100	-10.274%	1	350	-95.420%
2026-01-23	1.4600	1.4600	1.4600	1.4600	+21.667%	1	350	-95.890%
2026-01-20	1.2000	1.2000	1.2000	1.2000	+9.091%	5	349	-95.000%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+0.917%	3	344	-94.545%
2026-01-12	1.0000	1.0900	1.0000	1.0900	+1.869%	11	342	-94.495%
2026-01-07	1.0700	1.0700	1.0700	1.0700	+3.883%	2	342	-94.393%
2025-12-30	1.0500	1.0500	1.0300	1.0300	-2.830%	46	340	-94.175%
2025-12-29	1.0700	1.0700	1.0600	1.0600	-0.935%	10	381	-94.340%
2025-12-26	1.0700	1.0700	1.0700	1.0700	-5.310%	1	386	-94.393%
2025-12-23	1.1300	1.1300	1.1300	1.1300	-23.129%	18	386	-94.690%
2025-12-18	1.5200	1.5200	1.4700	1.4700	+24.576%	4	386	-95.918%
2025-12-17	1.0600	1.5000	1.0600	1.1800	-12.593%	31	384	-94.915%
2025-12-15	1.3500	1.3500	1.3500	1.3500	+8.871%	1	381	-95.556%
2025-12-12	1.1500	1.3300	1.1500	1.2400	+14.815%	50	381	-95.161%
2025-12-11	1.0000	1.1500	1.0000	1.0800	+20.000%	275	361	-94.444%
2025-12-10	0.9000	0.9000	0.9000	0.9000	-43.396%	5	104	-93.333%
2025-11-25	1.5900	1.5900	1.5900	1.5900	+2.581%	3	104	-96.226%
2025-11-24	1.5500	1.5500	1.5500	1.5500	-6.061%	1	104	-96.129%
2025-11-21	1.6500	1.6500	1.6500	1.6500	+71.875%	5	104	-96.364%
2025-11-18	0.9600	0.9600	0.9600	0.9600	+41.176%	11	99	-93.750%
2025-11-14	0.7500	0.7500	0.6800	0.6800	-13.924%	15	99	-91.176%
2025-11-13	0.7900	0.7900	0.7900	0.7900	+58.000%	10	85	-92.405%
2025-11-10	0.5000	0.5000	0.5000	0.5000	-33.333%	17	75	-88.000%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-10.714%	17	92	-92.000%
2025-11-05	0.8400	0.8400	0.8400	0.8400	+42.373%	1	75	-92.857%
2025-10-14	0.5900	0.5900	0.5900	0.5900	+15.686%	1	75	-89.831%
2025-10-13	0.5100	0.5100	0.5100	0.5100	-7.273%	1	75	-88.235%
2025-09-19	0.5500	0.5500	0.5500	0.5500	+48.649%	2	74	-89.091%
2025-09-11	0.3700	0.3700	0.3700	0.3700	-52.564%	6	72	-83.784%
2025-08-14	0.7700	0.7800	0.7700	0.7800	+5.405%	2	66	-92.308%
2025-07-15	0.7900	0.8200	0.7400	0.7400	-2.632%	4	65	-91.892%
2025-07-10	0.7300	0.7800	0.7200	0.7600	-28.302%	62	63	-92.105%
2025-07-02	1.0600	1.0600	1.0600	1.0600	+13.978%	1	7	-94.340%
2025-06-17	0.9300	0.9300	0.9300	0.9300	-7.000%	1	6	-93.548%
2025-06-12	1.0000	1.0000	1.0000	1.0000	-41.176%	1	6	-94.000%
2025-06-05	1.7200	1.7200	1.7000	1.7000	0.000%	5	5	-96.471%