Dark

ORCL20260918P95
ORCL Sep 18 2026 95.00 Put (ORCL260918P00095000)
option OPRA

EOD

Jul 1, 2026

1.52+1.333%(+0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5200	1.5200	1.5200	1.5200	+1.333%	6	1,269	0.000%
2026-06-30	1.5000	1.5900	1.5000	1.5000	+5.634%	46	1,274	+1.333%
2026-06-29	1.3600	1.5000	1.3600	1.4200	+5.970%	15	1,230	+7.042%
2026-06-26	1.3400	1.3800	1.2500	1.3400	+0.752%	101	1,235	+13.433%
2026-06-25	1.3000	1.4000	1.2800	1.3300	+125.424%	216	1,177	+14.286%
2026-06-22	0.6100	0.6100	0.5900	0.5900	+31.111%	6	1,019	+157.627%
2026-06-17	0.4800	0.4800	0.4500	0.4500	-4.255%	2	1,026	+237.778%
2026-06-15	0.4400	0.4700	0.4300	0.4700	-37.333%	12	1,026	+223.404%
2026-06-11	1.0000	1.2000	0.6500	0.7500	+17.188%	6	1,026	+102.667%
2026-06-10	0.4800	0.6400	0.4800	0.6400	-3.030%	2	1,023	+137.500%
2026-06-08	0.5300	0.6600	0.5300	0.6600	+1.538%	10	1,024	+130.303%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+30.000%	1	1,031	+133.846%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-10.714%	2	1,031	+204.000%
2026-05-29	0.5600	0.5600	0.5600	0.5600	+9.804%	2	1,029	+171.429%
2026-05-28	0.6000	0.6000	0.5100	0.5100	-27.143%	8	1,027	+198.039%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,026	+117.143%
2026-05-22	0.5900	0.7300	0.5900	0.7200	-17.241%	5	1,027	+111.111%
2026-05-20	0.8700	0.8700	0.8700	0.8700	-16.346%	1	1,031	+74.713%
2026-05-19	1.0400	1.0400	1.0400	1.0400	-25.714%	1	1,033	+46.154%
2026-05-06	1.3300	1.4000	1.3300	1.4000	+7.692%	2	1,033	+8.571%
2026-05-05	1.2900	1.3000	1.2900	1.3000	-7.801%	7	1,032	+16.923%
2026-05-04	1.3700	1.4100	1.3700	1.4100	-18.023%	9	1,033	+7.801%
2026-05-01	1.7200	1.7200	1.7200	1.7200	-24.229%	1	1,028	-11.628%
2026-04-30	2.2700	2.2700	2.2700	2.2700	+51.333%	5	1,028	-33.040%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+27.119%	10	1,023	+1.333%
2026-04-22	1.2000	1.3000	1.1800	1.1800	-15.108%	4	1,023	+28.814%
2026-04-21	1.4100	1.4100	1.3900	1.3900	+3.731%	2	1,024	+9.353%
2026-04-20	1.3500	1.3500	1.3400	1.3400	+0.752%	7	1,024	+13.433%
2026-04-17	1.3300	1.3300	1.3300	1.3300	-33.831%	1	1,029	+14.286%
2026-04-15	2.3100	2.3100	1.9000	2.0100	-17.959%	3	1,029	-24.378%
2026-04-14	2.5400	2.5400	2.3800	2.4500	-20.455%	11	1,027	-37.959%
2026-04-13	3.0900	3.0900	2.9900	3.0800	-34.468%	27	1,026	-50.649%
2026-04-10	4.3600	4.7000	4.3600	4.7000	+4.444%	104	1,026	-67.660%
2026-04-09	4.2000	4.5000	4.2000	4.5000	+20.000%	59	1,012	-66.222%
2026-04-08	3.3000	3.7500	3.1300	3.7500	-14.773%	20	958	-59.467%
2026-04-07	4.1100	4.4000	4.1100	4.4000	+8.374%	25	956	-65.455%
2026-04-06	3.9000	4.0600	3.9000	4.0600	-0.976%	9	942	-62.562%
2026-04-01	3.9300	4.1000	3.9200	4.1000	-12.393%	280	937	-62.927%
2026-03-31	4.6800	4.6800	4.6800	4.6800	-10.173%	1	661	-67.521%
2026-03-30	4.9200	5.2100	4.9200	5.2100	+0.192%	5	662	-70.825%
2026-03-27	5.0000	5.2000	4.9400	5.2000	+10.874%	17	659	-70.769%
2026-03-26	4.5700	4.6900	4.4000	4.6900	+20.256%	22	659	-67.591%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-4.878%	2	654	-61.026%
2026-03-24	3.3300	4.1500	3.3300	4.1000	+10.811%	6	652	-62.927%
2026-03-23	3.5000	3.7000	3.5000	3.7000	-2.632%	61	648	-58.919%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+10.145%	1	610	-60.000%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-3.361%	1	609	-55.942%
2026-03-18	3.5700	3.5700	3.5700	3.5700	-0.279%	1	609	-57.423%
2026-03-16	3.5500	3.5800	3.5500	3.5800	-8.205%	3	609	-57.542%
2026-03-13	3.7000	3.9000	3.7000	3.9000	+21.118%	35	606	-61.026%
2026-03-11	2.6500	3.2200	2.6500	3.2200	-30.753%	23	579	-52.795%
2026-03-10	4.7200	4.7200	4.5700	4.6500	-7.921%	3	581	-67.312%
2026-03-09	5.0500	5.0500	5.0500	5.0500	-4.537%	2	579	-69.901%
2026-03-06	4.6000	5.2900	4.5500	5.2900	+1.731%	260	577	-71.267%
2026-03-05	4.7000	5.3000	4.7000	5.2000	+5.051%	61	322	-70.769%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-9.174%	1	265	-69.293%
2026-03-03	5.4000	5.4500	5.4000	5.4500	-9.917%	14	265	-72.110%
2026-02-27	6.0200	6.0500	6.0200	6.0500	+8.036%	3	255	-74.876%
2026-02-25	5.5500	5.6000	5.5500	5.6000	-5.882%	2	253	-72.857%
2026-02-24	6.1000	6.1000	5.8000	5.9500	-11.194%	23	253	-74.454%
2026-02-23	6.5000	6.7000	6.5000	6.7000	+26.415%	2	245	-77.313%
2026-02-20	5.0600	5.3000	5.0100	5.3000	+11.345%	89	245	-71.321%
2026-02-19	4.7600	4.7600	4.7600	4.7600	+1.277%	2	169	-68.067%
2026-02-18	4.4500	4.7000	4.4500	4.7000	-1.261%	20	167	-67.660%
2026-02-17	4.9400	4.9400	4.7600	4.7600	+8.182%	16	159	-68.067%
2026-02-13	4.3600	4.4800	4.3200	4.4000	-4.348%	153	82	-65.455%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-5.544%	1	82	-66.957%
2026-02-09	4.8700	4.8700	4.8700	4.8700	-29.420%	3	81	-68.789%
2026-02-05	6.2900	6.9000	6.2600	6.9000	+46.497%	12	81	-77.971%
2026-02-03	4.7000	4.7100	4.7000	4.7100	+93.033%	10	75	-67.728%
2026-01-20	2.4400	2.4400	2.4400	2.4400	+15.640%	20	72	-37.705%
2026-01-08	2.0800	2.1100	2.0800	2.1100	+7.107%	2	52	-27.962%
2025-12-23	1.9500	1.9700	1.9500	1.9700	-8.796%	18	50	-22.843%
2025-12-16	2.1600	2.1600	2.1600	2.1600	+8.000%	1	46	-29.630%
2025-12-11	2.2000	2.2000	2.0000	2.0000	-18.367%	60	46	-24.000%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+97.581%	1	15	-37.959%
2025-11-11	1.2200	1.2400	1.2100	1.2400	+158.333%	12	6	+22.581%
2025-09-08	0.4800	0.4800	0.4800	0.4800	-59.322%	1	6	+216.667%
2025-09-03	1.3100	1.3100	1.1800	1.1800	-18.621%	2	6	+28.814%
2025-07-28	1.4500	1.4500	1.4500	1.4500	-18.994%	1	4	+4.828%
2025-07-02	1.7900	1.7900	1.7900	1.7900	+20.134%	1	4	-15.084%
2025-06-13	1.4900	1.4900	1.4900	1.4900	-6.875%	2	3	+2.013%
2025-06-12	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	-5.000%