Dark

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

EOD

Jul 1, 2026

1.13+25.556%(+0.23)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1500	1.0500	1.1300	+25.556%	61	1,528	0.000%
2026-06-30	1.0500	1.1900	0.9000	0.9000	-10.000%	476	1,515	+25.556%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+6.383%	1	1,247	+13.000%
2026-06-26	0.9600	0.9900	0.9300	0.9400	-6.931%	10	1,246	+20.213%
2026-06-25	1.1200	1.1200	1.0100	1.0100	+44.286%	20	1,245	+11.881%
2026-06-24	0.6500	0.7000	0.6500	0.7000	+62.791%	22	1,235	+61.429%
2026-06-22	0.3600	0.4300	0.3600	0.4300	+19.444%	31	1,234	+162.791%
2026-06-17	0.3900	0.3900	0.3500	0.3600	0.000%	26	1,163	+213.889%
2026-06-15	0.3500	0.3600	0.3500	0.3600	-35.714%	8	1,163	+213.889%
2026-06-12	0.5800	0.5800	0.5500	0.5600	-6.667%	47	1,163	+101.786%
2026-06-09	0.6200	0.6200	0.6000	0.6000	+50.000%	2	1,163	+88.333%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-27.273%	6	1,163	+182.500%
2026-06-05	0.4300	0.5500	0.4300	0.5500	+25.000%	2	1,169	+105.455%
2026-06-03	0.7100	0.7100	0.3800	0.4400	+15.789%	14	1,171	+156.818%
2026-06-02	0.5600	0.5600	0.3600	0.3800	+8.571%	4	1,176	+197.368%
2026-06-01	0.5400	0.5400	0.3500	0.3500	-20.455%	65	1,175	+222.857%
2026-05-28	0.5400	0.5400	0.4400	0.4400	+25.714%	11	1,224	+156.818%
2026-05-27	0.5000	0.5000	0.3500	0.3500	-41.667%	2	1,223	+222.857%
2026-05-22	0.5900	0.6000	0.5200	0.6000	-23.077%	20	1,223	+88.333%
2026-05-19	0.8000	0.8000	0.7800	0.7800	+4.000%	2	1,214	+44.872%
2026-05-18	0.5200	0.7500	0.5200	0.7500	+4.167%	2	1,212	+50.667%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-13.253%	2	1,212	+56.944%
2026-05-11	0.8300	0.8300	0.8200	0.8300	-1.190%	48	1,212	+36.145%
2026-05-08	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,203	+34.524%
2026-05-07	0.8800	0.9500	0.8800	0.9500	-13.636%	14	1,203	+18.947%
2026-05-06	1.0500	1.1000	1.0500	1.1000	+1.852%	12	1,201	+2.727%
2026-05-04	1.1000	1.1000	0.9600	1.0800	-18.797%	106	1,201	+4.630%
2026-05-01	1.3300	1.3300	1.3300	1.3300	-19.880%	1	1,255	-15.038%
2026-04-30	1.6600	1.6600	1.6600	1.6600	+39.496%	88	1,255	-31.928%
2026-04-24	1.3800	1.3800	1.0500	1.1900	+29.348%	30	1,212	-5.042%
2026-04-22	1.1600	1.1600	0.9200	0.9200	-23.333%	6	1,197	+22.826%
2026-04-20	1.2000	1.2000	1.2000	1.2000	+7.143%	1	1,199	-5.833%
2026-04-17	1.0800	1.1500	1.0500	1.1200	-8.943%	7	1,198	+0.893%
2026-04-16	1.4000	1.4000	1.2300	1.2300	-21.656%	7	1,201	-8.130%
2026-04-15	1.5600	1.7600	1.5600	1.5700	-18.653%	9	1,204	-28.025%
2026-04-14	1.6000	1.9500	1.6000	1.9300	-23.108%	10	1,204	-41.451%
2026-04-13	2.8700	2.9300	2.5100	2.5100	-29.096%	10	1,201	-54.980%
2026-04-10	3.6900	3.6900	3.4900	3.5400	+0.568%	18	1,198	-68.079%
2026-04-09	3.3500	3.5200	3.3500	3.5200	+15.410%	65	1,200	-67.898%
2026-04-08	2.7600	3.0500	2.7600	3.0500	-14.085%	6	1,135	-62.951%
2026-04-07	2.9000	3.5500	2.9000	3.5500	+33.962%	101	1,131	-68.169%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-23.188%	1	1,034	-57.358%
2026-04-02	3.4000	3.4500	3.3500	3.4500	+4.545%	184	882	-67.246%
2026-04-01	3.1700	3.3000	3.1700	3.3000	-5.714%	238	882	-65.758%
2026-03-31	3.6000	3.6000	3.5000	3.5000	-14.634%	9	714	-67.714%
2026-03-27	4.0500	4.2000	4.0000	4.1000	+9.333%	220	709	-72.439%
2026-03-26	3.6000	3.7500	3.6000	3.7500	+10.294%	159	489	-69.867%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+1.493%	1	335	-66.765%
2026-03-24	3.3000	3.3500	3.3000	3.3500	+8.065%	2	334	-66.269%
2026-03-20	3.0600	3.1000	3.0600	3.1000	+9.929%	5	333	-63.548%
2026-03-19	2.8200	2.8200	2.8200	2.8200	-3.093%	5	334	-59.929%
2026-03-18	2.9100	2.9100	2.9100	2.9100	+6.204%	2	334	-61.168%
2026-03-16	2.9200	2.9200	2.7400	2.7400	-14.375%	3	332	-58.759%
2026-03-13	2.7400	3.2000	2.7400	3.2000	+11.498%	82	332	-64.688%
2026-03-12	2.5900	2.8700	2.5100	2.8700	+7.895%	28	352	-60.627%
2026-03-11	2.5600	2.6900	2.2100	2.6600	-30.729%	71	342	-57.519%
2026-03-10	4.0600	4.0600	3.8400	3.8400	-13.708%	63	370	-70.573%
2026-03-09	4.6300	4.6600	4.4500	4.4500	+19.303%	54	374	-74.607%
2026-03-06	4.0100	4.0200	3.7300	3.7300	-2.611%	12	400	-69.705%
2026-03-05	3.8100	3.8300	3.8100	3.8300	-10.930%	10	388	-70.496%
2026-03-04	4.2800	4.3000	4.1400	4.3000	-4.444%	65	386	-73.721%
2026-03-03	5.0000	5.0000	4.3800	4.5000	-4.255%	93	321	-74.889%
2026-03-02	4.9900	4.9900	4.6400	4.7000	-8.382%	89	357	-75.957%
2026-02-27	5.0400	5.1300	5.0000	5.1300	+6.875%	171	275	-77.973%
2026-02-26	4.6500	4.8000	4.6500	4.8000	-9.774%	17	160	-76.458%
2026-02-23	5.0300	5.5000	5.0200	5.3200	+28.502%	67	143	-78.759%
2026-02-20	4.0100	4.3300	4.0000	4.1400	+13.115%	44	139	-72.705%
2026-02-19	3.6600	3.6600	3.6600	3.6600	-0.813%	4	132	-69.126%
2026-02-18	3.8000	3.8000	3.6700	3.6900	-9.113%	12	132	-69.377%
2026-02-17	3.9400	4.0600	3.9400	4.0600	+14.366%	16	132	-72.167%
2026-02-13	3.7300	3.7500	3.5500	3.5500	-8.974%	18	133	-68.169%
2026-02-11	3.8800	3.9000	3.8800	3.9000	+4.278%	6	133	-71.026%
2026-02-10	3.7800	3.7800	3.7400	3.7400	-6.965%	10	129	-69.786%
2026-02-09	4.2800	4.2800	3.9800	4.0200	-24.008%	20	129	-71.891%
2026-02-06	5.2900	5.2900	5.2900	5.2900	-12.272%	1	121	-78.639%
2026-02-05	5.0000	6.0300	5.0000	6.0300	+26.947%	35	121	-81.260%
2026-02-04	4.2500	4.8500	4.1400	4.7500	+21.795%	22	118	-76.211%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+31.757%	8	119	-71.026%
2026-01-30	2.9600	2.9600	2.9600	2.9600	+0.339%	1	111	-61.824%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+31.111%	12	111	-61.695%
2026-01-27	2.2400	2.2500	2.2400	2.2500	+53.061%	58	106	-49.778%
2026-01-09	1.4900	1.4900	1.4700	1.4700	-18.333%	10	56	-23.129%
2025-12-19	1.7200	1.8200	1.7200	1.8000	-12.195%	4	61	-37.222%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-8.889%	1	64	-44.878%
2025-12-17	2.2500	2.2500	2.2500	2.2500	+14.213%	2	64	-49.778%
2025-12-15	1.9700	1.9700	1.9700	1.9700	+37.762%	1	62	-42.640%
2025-12-11	1.4300	1.4300	1.4300	1.4300	-34.404%	2	61	-20.979%
2025-11-26	2.1800	2.1800	2.1800	2.1800	-8.017%	10	59	-48.165%
2025-11-25	2.3100	2.3700	2.3100	2.3700	+5.333%	6	59	-52.321%
2025-11-24	2.2500	2.2500	2.2500	2.2500	+25.000%	40	63	-49.778%
2025-11-21	1.8000	1.8000	1.8000	1.8000	+51.261%	1	63	-37.222%
2025-11-20	1.1900	1.1900	1.1900	1.1900	-11.852%	50	64	-5.042%
2025-11-19	1.3100	1.3600	1.3100	1.3500	+37.755%	96	64	-16.296%
2025-11-12	0.9800	0.9800	0.9800	0.9800	+7.692%	2	22	+15.306%
2025-11-11	1.0500	1.0500	0.8900	0.9100	-4.211%	15	22	+24.176%
2025-10-20	0.9500	0.9500	0.9500	0.9500	+6.742%	4	20	+18.947%
2025-10-16	0.8300	0.8900	0.8300	0.8900	-34.074%	20	16	+26.966%
2025-08-20	1.3500	1.3500	1.3500	1.3500	+8.000%	1	7	-16.296%
2025-08-19	1.2500	1.2500	1.2500	1.2500	+7.759%	1	6	-9.600%
2025-08-14	1.1600	1.1600	1.1600	1.1600	+0.870%	1	5	-2.586%
2025-07-22	1.1500	1.1500	1.1500	1.1500	-23.841%	1	4	-1.739%
2025-07-02	1.5100	1.5100	1.5100	1.5100	0.000%	4	4	-25.166%