Dark

ORCL20260918P90
ORCL Sep 18 2026 90.00 Put (ORCL260918P00090000)
option OPRA

EOD

Aug 27, 2026

0.0900-10.000%(-0.0100)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0900	0.2000	0.0900	0.0900	-10.000%	132	3,057	0.000%
2026-08-26	0.3800	0.3800	0.1000	0.1000	-33.333%	222	3,061	-10.000%
2026-08-25	0.1700	0.1700	0.1200	0.1500	-16.667%	16	3,220	-40.000%
2026-08-24	0.1900	0.2000	0.1500	0.1800	+12.500%	57	3,229	-50.000%
2026-08-21	0.2100	0.2100	0.1500	0.1600	-27.273%	334	3,232	-43.750%
2026-08-20	0.2600	0.2600	0.1500	0.2200	+15.789%	3	3,170	-59.091%
2026-08-19	0.2300	0.2800	0.1800	0.1900	-9.524%	27	3,169	-52.632%
2026-08-18	0.2500	0.3000	0.1900	0.2100	+16.667%	108	3,159	-57.143%
2026-08-17	0.2200	0.2200	0.1600	0.1800	-5.263%	239	3,130	-50.000%
2026-08-14	0.2800	0.2900	0.1500	0.1900	+5.556%	275	3,102	-52.632%
2026-08-13	0.2300	0.2400	0.1500	0.1800	-18.182%	571	3,285	-50.000%
2026-08-12	0.2200	0.3200	0.1500	0.2200	-24.138%	161	3,187	-59.091%
2026-08-11	0.6900	0.6900	0.2600	0.2900	-9.375%	198	3,222	-68.966%
2026-08-10	0.4100	0.4500	0.3100	0.3200	-25.581%	72	3,091	-71.875%
2026-08-07	0.5400	0.5900	0.4300	0.4300	-24.561%	106	3,138	-79.070%
2026-08-06	0.6900	0.6900	0.5500	0.5700	-1.724%	33	3,121	-84.211%
2026-08-05	0.7900	0.7900	0.5800	0.5800	-12.121%	86	3,137	-84.483%
2026-08-04	0.8500	0.8800	0.6100	0.6600	-31.959%	315	3,139	-86.364%
2026-08-03	1.4700	1.4700	0.9200	0.9700	-35.333%	338	3,164	-90.722%
2026-07-31	1.6000	1.8000	1.4800	1.5000	-18.478%	159	3,303	-94.000%
2026-07-30	2.1500	2.3900	1.8000	1.8400	-31.086%	326	3,317	-95.109%
2026-07-29	2.6300	3.0300	2.3900	2.6700	+6.800%	45	3,231	-96.629%
2026-07-28	3.0400	3.3000	2.3900	2.5000	-1.961%	333	3,216	-96.400%
2026-07-27	3.0400	3.2300	2.4600	2.5500	-27.143%	494	3,177	-96.471%
2026-07-24	2.7100	3.5000	2.7100	3.5000	+22.807%	426	3,127	-97.429%
2026-07-23	2.4300	2.9500	2.3500	2.8500	+28.378%	186	3,192	-96.842%
2026-07-22	2.0900	2.3800	2.0000	2.2200	+3.256%	204	3,059	-95.946%
2026-07-21	2.5100	2.5100	2.0300	2.1500	-18.868%	1,670	2,915	-95.814%
2026-07-20	2.2300	2.7400	2.2300	2.6500	+19.369%	495	2,019	-96.604%
2026-07-17	2.3000	2.4300	1.9100	2.2200	-1.333%	28	1,947	-95.946%
2026-07-16	2.0000	2.2800	1.7900	2.2500	+38.037%	210	1,931	-96.000%
2026-07-15	1.7000	1.7000	1.5200	1.6300	-14.211%	12	1,872	-94.479%
2026-07-14	1.7000	1.9500	1.7000	1.9000	+13.772%	362	1,870	-95.263%
2026-07-13	1.3800	1.7400	1.3000	1.6700	+38.017%	88	1,587	-94.611%
2026-07-10	1.2000	1.2400	1.2000	1.2100	+3.419%	14	1,538	-92.562%
2026-07-09	1.1100	1.1700	1.1100	1.1700	-15.827%	11	1,535	-92.308%
2026-07-08	1.4200	1.5100	1.3400	1.3900	+1.460%	41	1,531	-93.525%
2026-07-07	1.1200	1.3700	1.1200	1.3700	+18.103%	44	1,514	-93.431%
2026-07-06	1.0800	1.2400	0.8500	1.1600	-18.310%	103	1,512	-92.241%
2026-07-02	0.9100	1.4800	0.9100	1.4200	+25.664%	90	1,528	-93.662%
2026-07-01	1.1000	1.1500	1.0500	1.1300	+25.556%	61	1,528	-92.035%
2026-06-30	1.0500	1.1900	0.9000	0.9000	-10.000%	476	1,515	-90.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+6.383%	1	1,247	-91.000%
2026-06-26	0.9600	0.9900	0.9300	0.9400	-6.931%	10	1,246	-90.426%
2026-06-25	1.1200	1.1200	1.0100	1.0100	+44.286%	20	1,245	-91.089%
2026-06-24	0.6500	0.7000	0.6500	0.7000	+62.791%	22	1,235	-87.143%
2026-06-22	0.3600	0.4300	0.3600	0.4300	+19.444%	31	1,234	-79.070%
2026-06-17	0.3900	0.3900	0.3500	0.3600	0.000%	26	1,163	-75.000%
2026-06-15	0.3500	0.3600	0.3500	0.3600	-35.714%	8	1,163	-75.000%
2026-06-12	0.5800	0.5800	0.5500	0.5600	-6.667%	47	1,163	-83.929%
2026-06-09	0.6200	0.6200	0.6000	0.6000	+50.000%	2	1,163	-85.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-27.273%	6	1,163	-77.500%
2026-06-05	0.4300	0.5500	0.4300	0.5500	+25.000%	2	1,169	-83.636%
2026-06-03	0.7100	0.7100	0.3800	0.4400	+15.789%	14	1,171	-79.545%
2026-06-02	0.5600	0.5600	0.3600	0.3800	+8.571%	4	1,176	-76.316%
2026-06-01	0.5400	0.5400	0.3500	0.3500	-20.455%	65	1,175	-74.286%
2026-05-28	0.5400	0.5400	0.4400	0.4400	+25.714%	11	1,224	-79.545%
2026-05-27	0.5000	0.5000	0.3500	0.3500	-41.667%	2	1,223	-74.286%
2026-05-22	0.5900	0.6000	0.5200	0.6000	-23.077%	20	1,223	-85.000%
2026-05-19	0.8000	0.8000	0.7800	0.7800	+4.000%	2	1,214	-88.462%
2026-05-18	0.5200	0.7500	0.5200	0.7500	+4.167%	2	1,212	-88.000%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-13.253%	2	1,212	-87.500%
2026-05-11	0.8300	0.8300	0.8200	0.8300	-1.190%	48	1,212	-89.157%
2026-05-08	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,203	-89.286%
2026-05-07	0.8800	0.9500	0.8800	0.9500	-13.636%	14	1,203	-90.526%
2026-05-06	1.0500	1.1000	1.0500	1.1000	+1.852%	12	1,201	-91.818%
2026-05-04	1.1000	1.1000	0.9600	1.0800	-18.797%	106	1,201	-91.667%
2026-05-01	1.3300	1.3300	1.3300	1.3300	-19.880%	1	1,255	-93.233%
2026-04-30	1.6600	1.6600	1.6600	1.6600	+39.496%	88	1,255	-94.578%
2026-04-24	1.3800	1.3800	1.0500	1.1900	+29.348%	30	1,212	-92.437%
2026-04-22	1.1600	1.1600	0.9200	0.9200	-23.333%	6	1,197	-90.217%
2026-04-20	1.2000	1.2000	1.2000	1.2000	+7.143%	1	1,199	-92.500%
2026-04-17	1.0800	1.1500	1.0500	1.1200	-8.943%	7	1,198	-91.964%
2026-04-16	1.4000	1.4000	1.2300	1.2300	-21.656%	7	1,201	-92.683%
2026-04-15	1.5600	1.7600	1.5600	1.5700	-18.653%	9	1,204	-94.268%
2026-04-14	1.6000	1.9500	1.6000	1.9300	-23.108%	10	1,204	-95.337%
2026-04-13	2.8700	2.9300	2.5100	2.5100	-29.096%	10	1,201	-96.414%
2026-04-10	3.6900	3.6900	3.4900	3.5400	+0.568%	18	1,198	-97.458%
2026-04-09	3.3500	3.5200	3.3500	3.5200	+15.410%	65	1,200	-97.443%
2026-04-08	2.7600	3.0500	2.7600	3.0500	-14.085%	6	1,135	-97.049%
2026-04-07	2.9000	3.5500	2.9000	3.5500	+33.962%	101	1,131	-97.465%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-23.188%	1	1,034	-96.604%
2026-04-02	3.4000	3.4500	3.3500	3.4500	+4.545%	184	882	-97.391%
2026-04-01	3.1700	3.3000	3.1700	3.3000	-5.714%	238	882	-97.273%
2026-03-31	3.6000	3.6000	3.5000	3.5000	-14.634%	9	714	-97.429%
2026-03-27	4.0500	4.2000	4.0000	4.1000	+9.333%	220	709	-97.805%
2026-03-26	3.6000	3.7500	3.6000	3.7500	+10.294%	159	489	-97.600%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+1.493%	1	335	-97.353%
2026-03-24	3.3000	3.3500	3.3000	3.3500	+8.065%	2	334	-97.313%
2026-03-20	3.0600	3.1000	3.0600	3.1000	+9.929%	5	333	-97.097%
2026-03-19	2.8200	2.8200	2.8200	2.8200	-3.093%	5	334	-96.809%
2026-03-18	2.9100	2.9100	2.9100	2.9100	+6.204%	2	334	-96.907%
2026-03-16	2.9200	2.9200	2.7400	2.7400	-14.375%	3	332	-96.715%
2026-03-13	2.7400	3.2000	2.7400	3.2000	+11.498%	82	332	-97.188%
2026-03-12	2.5900	2.8700	2.5100	2.8700	+7.895%	28	352	-96.864%
2026-03-11	2.5600	2.6900	2.2100	2.6600	-30.729%	71	342	-96.617%
2026-03-10	4.0600	4.0600	3.8400	3.8400	-13.708%	63	370	-97.656%
2026-03-09	4.6300	4.6600	4.4500	4.4500	+19.303%	54	374	-97.978%
2026-03-06	4.0100	4.0200	3.7300	3.7300	-2.611%	12	400	-97.587%
2026-03-05	3.8100	3.8300	3.8100	3.8300	-10.930%	10	388	-97.650%
2026-03-04	4.2800	4.3000	4.1400	4.3000	-4.444%	65	386	-97.907%
2026-03-03	5.0000	5.0000	4.3800	4.5000	-4.255%	93	321	-98.000%
2026-03-02	4.9900	4.9900	4.6400	4.7000	-8.382%	89	357	-98.085%
2026-02-27	5.0400	5.1300	5.0000	5.1300	+6.875%	171	275	-98.246%
2026-02-26	4.6500	4.8000	4.6500	4.8000	-9.774%	17	160	-98.125%
2026-02-23	5.0300	5.5000	5.0200	5.3200	+28.502%	67	143	-98.308%
2026-02-20	4.0100	4.3300	4.0000	4.1400	+13.115%	44	139	-97.826%
2026-02-19	3.6600	3.6600	3.6600	3.6600	-0.813%	4	132	-97.541%
2026-02-18	3.8000	3.8000	3.6700	3.6900	-9.113%	12	132	-97.561%
2026-02-17	3.9400	4.0600	3.9400	4.0600	+14.366%	16	132	-97.783%
2026-02-13	3.7300	3.7500	3.5500	3.5500	-8.974%	18	133	-97.465%
2026-02-11	3.8800	3.9000	3.8800	3.9000	+4.278%	6	133	-97.692%
2026-02-10	3.7800	3.7800	3.7400	3.7400	-6.965%	10	129	-97.594%
2026-02-09	4.2800	4.2800	3.9800	4.0200	-24.008%	20	129	-97.761%
2026-02-06	5.2900	5.2900	5.2900	5.2900	-12.272%	1	121	-98.299%
2026-02-05	5.0000	6.0300	5.0000	6.0300	+26.947%	35	121	-98.507%
2026-02-04	4.2500	4.8500	4.1400	4.7500	+21.795%	22	118	-98.105%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+31.757%	8	119	-97.692%
2026-01-30	2.9600	2.9600	2.9600	2.9600	+0.339%	1	111	-96.959%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+31.111%	12	111	-96.949%
2026-01-27	2.2400	2.2500	2.2400	2.2500	+53.061%	58	106	-96.000%
2026-01-09	1.4900	1.4900	1.4700	1.4700	-18.333%	10	56	-93.878%
2025-12-19	1.7200	1.8200	1.7200	1.8000	-12.195%	4	61	-95.000%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-8.889%	1	64	-95.610%
2025-12-17	2.2500	2.2500	2.2500	2.2500	+14.213%	2	64	-96.000%
2025-12-15	1.9700	1.9700	1.9700	1.9700	+37.762%	1	62	-95.431%
2025-12-11	1.4300	1.4300	1.4300	1.4300	-34.404%	2	61	-93.706%
2025-11-26	2.1800	2.1800	2.1800	2.1800	-8.017%	10	59	-95.872%
2025-11-25	2.3100	2.3700	2.3100	2.3700	+5.333%	6	59	-96.203%
2025-11-24	2.2500	2.2500	2.2500	2.2500	+25.000%	40	63	-96.000%
2025-11-21	1.8000	1.8000	1.8000	1.8000	+51.261%	1	63	-95.000%
2025-11-20	1.1900	1.1900	1.1900	1.1900	-11.852%	50	64	-92.437%
2025-11-19	1.3100	1.3600	1.3100	1.3500	+37.755%	96	64	-93.333%
2025-11-12	0.9800	0.9800	0.9800	0.9800	+7.692%	2	22	-90.816%
2025-11-11	1.0500	1.0500	0.8900	0.9100	-4.211%	15	22	-90.110%
2025-10-20	0.9500	0.9500	0.9500	0.9500	+6.742%	4	20	-90.526%
2025-10-16	0.8300	0.8900	0.8300	0.8900	-34.074%	20	16	-89.888%
2025-08-20	1.3500	1.3500	1.3500	1.3500	+8.000%	1	7	-93.333%
2025-08-19	1.2500	1.2500	1.2500	1.2500	+7.759%	1	6	-92.800%
2025-08-14	1.1600	1.1600	1.1600	1.1600	+0.870%	1	5	-92.241%
2025-07-22	1.1500	1.1500	1.1500	1.1500	-23.841%	1	4	-92.174%
2025-07-02	1.5100	1.5100	1.5100	1.5100	0.000%	4	4	-94.040%