Dark

ORCL20260918P85
ORCL Sep 18 2026 85.00 Put (ORCL260918P00085000)
option OPRA

EOD

Aug 27, 2026

0.0700+40.000%(+0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1600	0.1600	0.0400	0.0700	+40.000%	27	2,391	0.000%
2026-08-26	0.1700	0.1900	0.0500	0.0500	-66.667%	177	2,409	+40.000%
2026-08-25	0.0800	0.1500	0.0600	0.1500	+36.364%	11	2,471	-53.333%
2026-08-24	0.3800	0.3800	0.1100	0.1100	-8.333%	2	2,479	-36.364%
2026-08-21	0.1400	0.1400	0.1000	0.1200	-25.000%	62	2,478	-41.667%
2026-08-20	0.1500	0.1600	0.1500	0.1600	+77.778%	3	2,477	-56.250%
2026-08-19	0.1500	0.1600	0.0900	0.0900	-40.000%	89	2,477	-22.222%
2026-08-18	0.1500	0.1600	0.1100	0.1500	+36.364%	187	2,510	-53.333%
2026-08-17	0.1500	0.1700	0.1100	0.1100	0.000%	18	2,587	-36.364%
2026-08-14	0.2300	0.2300	0.0900	0.1100	-15.385%	76	2,588	-36.364%
2026-08-13	0.1100	0.1700	0.1000	0.1300	-13.333%	119	2,623	-46.154%
2026-08-12	0.2000	0.2000	0.1500	0.1500	-25.000%	12	2,683	-53.333%
2026-08-11	0.2200	0.2300	0.1600	0.2000	+5.263%	78	2,688	-65.000%
2026-08-10	0.2800	0.2800	0.1900	0.1900	-36.667%	203	2,692	-63.158%
2026-08-07	1.2000	1.2000	0.2900	0.3000	-34.783%	33	2,828	-76.667%
2026-08-06	0.3900	0.5000	0.3600	0.4600	+9.524%	25	2,853	-84.783%
2026-08-05	0.5000	0.5000	0.4000	0.4200	+2.439%	9	2,854	-83.333%
2026-08-04	0.5800	0.6100	0.4100	0.4100	-32.787%	50	2,853	-82.927%
2026-08-03	0.9100	0.9400	0.6100	0.6100	-41.346%	313	2,846	-88.525%
2026-07-31	1.0600	1.3100	1.0300	1.0400	-23.529%	86	2,915	-93.269%
2026-07-30	1.6300	1.6300	1.3600	1.3600	-33.005%	343	2,887	-94.853%
2026-07-29	1.9200	2.1800	1.7600	2.0300	+12.778%	244	3,098	-96.552%
2026-07-28	2.2200	2.2900	1.6300	1.8000	-2.703%	114	2,876	-96.111%
2026-07-27	2.2200	2.4700	1.7500	1.8500	-26.000%	88	2,856	-96.216%
2026-07-24	1.8600	2.5000	1.8000	2.5000	+19.048%	185	2,787	-97.200%
2026-07-23	1.7500	2.1000	1.6500	2.1000	+30.435%	188	2,718	-96.667%
2026-07-22	1.5000	1.6800	1.4300	1.6100	+7.333%	400	2,665	-95.652%
2026-07-21	1.6300	1.7000	1.4300	1.5000	-22.680%	102	2,507	-95.333%
2026-07-20	1.7700	1.9500	1.7700	1.9400	+31.081%	565	2,457	-96.392%
2026-07-17	1.8000	1.8000	1.3800	1.4800	-3.896%	250	2,260	-95.270%
2026-07-16	1.3500	1.5500	1.3400	1.5400	+41.284%	80	2,080	-95.455%
2026-07-15	1.1500	1.1700	1.0800	1.0900	-22.143%	59	2,050	-93.578%
2026-07-14	1.4500	1.4500	1.2500	1.4000	+12.000%	110	2,072	-95.000%
2026-07-13	1.0000	1.2500	1.0000	1.2500	+35.870%	152	2,035	-94.400%
2026-07-10	0.9200	0.9200	0.9200	0.9200	+5.747%	212	1,924	-92.391%
2026-07-09	0.8400	0.9200	0.8200	0.8700	-14.706%	67	1,750	-91.954%
2026-07-08	1.0900	1.0900	0.7800	1.0200	0.000%	10	1,745	-93.137%
2026-07-07	0.8500	1.0500	0.8500	1.0200	+13.333%	180	1,765	-93.137%
2026-07-06	0.7900	0.9000	0.7900	0.9000	-21.053%	32	1,646	-92.222%
2026-07-02	0.9600	1.1400	0.9600	1.1400	+34.118%	14	1,614	-93.860%
2026-07-01	0.7800	0.8800	0.7800	0.8500	-5.556%	105	1,614	-91.765%
2026-06-30	0.7900	0.9000	0.7300	0.9000	+16.883%	418	1,575	-92.222%
2026-06-29	0.7700	0.7700	0.7700	0.7700	+2.667%	6	1,346	-90.909%
2026-06-26	0.7000	0.7600	0.7000	0.7500	-6.250%	702	1,346	-90.667%
2026-06-25	0.7400	0.8500	0.7400	0.8000	+90.476%	16	858	-91.250%
2026-06-23	0.4200	0.4200	0.4200	0.4200	+27.273%	1	855	-83.333%
2026-06-22	0.3100	0.3900	0.2900	0.3300	+22.222%	22	855	-78.788%
2026-06-17	0.3500	0.3500	0.2700	0.2700	-35.714%	122	902	-74.074%
2026-06-11	0.4200	0.4200	0.4200	0.4200	+5.000%	10	902	-83.333%
2026-06-10	0.4100	0.4500	0.4000	0.4000	-14.894%	12	892	-82.500%
2026-06-09	0.4700	0.4700	0.4700	0.4700	+20.513%	1	892	-85.106%
2026-06-05	0.3900	0.3900	0.3900	0.3900	+14.706%	1	892	-82.051%
2026-06-03	0.4500	0.4500	0.3400	0.3400	-10.526%	4	892	-79.412%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-19.149%	25	890	-81.579%
2026-05-26	0.4700	0.4700	0.4700	0.4700	-18.966%	1	915	-85.106%
2026-05-20	0.5800	0.5800	0.5800	0.5800	+7.407%	1	916	-87.931%
2026-05-14	0.5400	0.5400	0.5400	0.5400	-33.333%	10	917	-87.037%
2026-05-04	0.8100	0.8100	0.8100	0.8100	-10.000%	10	917	-91.358%
2026-05-01	1.0600	1.2000	0.9000	0.9000	-25.000%	15	913	-92.222%
2026-04-30	1.2000	1.2600	1.1600	1.2000	+6.195%	46	913	-94.167%
2026-04-28	0.8400	1.1300	0.8400	1.1300	+41.250%	22	897	-93.805%
2026-04-24	0.8100	0.8100	0.8000	0.8000	+11.111%	78	894	-91.250%
2026-04-22	0.7700	0.7700	0.7200	0.7200	-22.581%	3	844	-90.278%
2026-04-17	0.8600	0.9300	0.8600	0.9300	-1.064%	4	846	-92.473%
2026-04-16	0.9400	0.9400	0.9400	0.9400	-17.544%	4	850	-92.553%
2026-04-15	1.2000	1.2400	1.1400	1.1400	-32.941%	20	850	-93.860%
2026-04-14	1.7000	1.7000	1.7000	1.7000	-10.995%	2	843	-95.882%
2026-04-13	2.3500	2.3500	1.9100	1.9100	-30.545%	11	843	-96.335%
2026-04-09	2.7400	2.7500	2.7400	2.7500	-6.463%	15	848	-97.455%
2026-04-07	2.9400	2.9400	2.9400	2.9400	-6.667%	2	848	-97.619%
2026-03-30	3.3000	3.3000	3.1500	3.1500	-4.545%	24	848	-97.778%
2026-03-27	3.1800	3.3000	3.1800	3.3000	+13.793%	3	845	-97.879%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+8.614%	5	842	-97.586%
2026-03-24	2.6700	2.6700	2.6700	2.6700	+13.617%	2	842	-97.378%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+0.858%	1	840	-97.021%
2026-03-18	2.3300	2.3300	2.3300	2.3300	+5.909%	1	839	-96.996%
2026-03-17	2.2400	2.2400	2.2000	2.2000	-7.173%	2	840	-96.818%
2026-03-16	2.2500	2.3700	2.2500	2.3700	+18.500%	7	840	-97.046%
2026-03-11	2.2000	2.2000	1.7900	2.0000	-33.333%	249	835	-96.500%
2026-03-10	3.1000	3.1000	3.0000	3.0000	-18.033%	7	716	-97.667%
2026-03-09	3.6600	3.6600	3.6600	3.6600	-11.807%	1	709	-98.087%
2026-03-03	4.1500	4.1500	4.1500	4.1500	+4.271%	1	708	-98.313%
2026-03-02	4.0000	4.0500	3.9800	3.9800	-2.927%	4	707	-98.241%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+9.043%	1	707	-98.293%
2026-02-26	3.8700	3.8700	3.7600	3.7600	+6.818%	12	706	-98.138%
2026-02-25	3.5200	3.5200	3.5200	3.5200	-21.604%	1	694	-98.011%
2026-02-24	4.4900	4.4900	4.4900	4.4900	+2.045%	1	694	-98.441%
2026-02-23	4.0700	4.5000	4.0700	4.4000	+27.168%	650	694	-98.409%
2026-02-20	3.2800	3.4600	3.2200	3.4600	+7.121%	19	120	-97.977%
2026-02-17	3.2300	3.2300	3.2300	3.2300	-26.923%	1	120	-97.833%
2026-02-06	4.1000	4.4200	4.1000	4.4200	+4.000%	22	120	-98.416%
2026-02-05	4.0000	4.2500	4.0000	4.2500	+18.056%	2	120	-98.353%
2026-02-04	3.5500	3.8000	3.5500	3.6000	+48.148%	12	122	-98.056%
2026-02-02	2.9000	2.9000	2.0400	2.4300	0.000%	21	126	-97.119%
2026-01-30	2.4200	2.4300	2.4200	2.4300	+3.404%	56	107	-97.119%
2026-01-29	2.1100	2.4400	2.1100	2.3500	+45.963%	4	86	-97.021%
2026-01-26	1.6400	1.6400	1.6100	1.6100	-10.556%	80	87	-95.652%
2026-01-22	2.0000	2.0000	1.8000	1.8000	+9.091%	25	162	-96.111%
2026-01-20	1.6500	1.6500	1.6500	1.6500	+43.478%	19	139	-95.758%
2026-01-12	1.1500	1.1500	1.1500	1.1500	0.000%	30	139	-93.913%
2026-01-09	1.1200	1.1900	1.1200	1.1500	-8.730%	25	109	-93.913%
2026-01-08	1.3500	1.3500	1.2600	1.2600	-25.000%	12	124	-94.444%
2025-12-16	1.6800	1.6800	1.6800	1.6800	+69.697%	1	123	-95.833%
2025-12-11	1.3900	1.4100	0.9900	0.9900	-40.719%	14	123	-92.929%
2025-11-21	1.6000	1.6700	1.6000	1.6700	+125.676%	92	111	-95.808%
2025-11-11	0.7800	0.7800	0.7400	0.7400	-10.843%	16	21	-90.541%
2025-10-07	0.8300	0.8300	0.8300	0.8300	+10.667%	1	7	-91.566%
2025-09-16	0.7500	0.7500	0.7500	0.7500	-25.000%	1	7	-90.667%
2025-08-08	1.0000	1.0000	1.0000	1.0000	-20.635%	1	6	-93.000%
2025-07-02	1.2600	1.2600	1.2600	1.2600	+8.621%	4	5	-94.444%
2025-06-17	1.1600	1.1600	1.1600	1.1600	0.000%	1	1	-93.966%