Dark

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

EOD

Aug 27, 2026

0.1500-21.053%(-0.0400)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1200	0.1600	0.1000	0.1500	-21.053%	120	2,304	0.000%
2026-08-26	0.1800	0.1900	0.1400	0.1900	+5.556%	459	2,406	-21.053%
2026-08-25	0.1900	0.2000	0.1800	0.1800	-18.182%	88	2,271	-16.667%
2026-08-24	0.2800	0.2800	0.2200	0.2200	0.000%	13	2,286	-31.818%
2026-08-21	0.2700	0.2700	0.2200	0.2200	-15.385%	181	2,287	-31.818%
2026-08-20	0.2700	0.2700	0.2600	0.2600	-13.333%	7	2,160	-42.308%
2026-08-19	0.3000	0.3600	0.2800	0.3000	0.000%	155	2,167	-50.000%
2026-08-18	0.2000	0.3300	0.2000	0.3000	+15.385%	46	2,132	-50.000%
2026-08-17	0.3000	0.3100	0.2500	0.2600	-3.704%	144	2,144	-42.308%
2026-08-14	0.2500	0.3000	0.2200	0.2700	+17.391%	116	2,222	-44.444%
2026-08-13	0.2500	0.3400	0.2000	0.2300	-32.353%	166	2,212	-34.783%
2026-08-12	0.3400	0.4000	0.2600	0.3400	-20.930%	176	2,341	-55.882%
2026-08-11	0.5500	0.6200	0.4200	0.4300	-4.444%	114	2,449	-65.116%
2026-08-10	0.5500	0.7600	0.4500	0.4500	-25.000%	119	2,396	-66.667%
2026-08-07	0.7500	1.6000	0.6000	0.6000	-25.000%	91	2,421	-75.000%
2026-08-06	0.8500	0.8500	0.8000	0.8000	-15.789%	15	2,409	-81.250%
2026-08-05	1.0900	1.0900	0.8600	0.9500	+1.064%	24	2,407	-84.211%
2026-08-04	1.3000	1.3000	0.8900	0.9400	-26.563%	353	2,410	-84.043%
2026-08-03	2.0500	2.0500	1.1900	1.2800	-39.048%	862	2,280	-88.281%
2026-07-31	2.1800	2.6000	2.0600	2.1000	-18.288%	144	1,983	-92.857%
2026-07-30	3.1900	3.1900	2.5700	2.5700	-33.247%	137	1,992	-94.163%
2026-07-29	3.6000	4.2300	3.4500	3.8500	+10.000%	46	1,978	-96.104%
2026-07-28	4.3000	4.4500	3.3500	3.5000	-3.581%	76	1,967	-95.714%
2026-07-27	3.5400	3.9500	3.4600	3.6300	-23.093%	254	1,955	-95.868%
2026-07-24	3.5500	4.7500	3.5000	4.7200	+18.000%	243	1,860	-96.822%
2026-07-23	3.5100	4.1000	3.1700	4.0000	+28.617%	245	1,733	-96.250%
2026-07-22	2.7000	3.2500	2.7000	3.1100	+7.241%	90	1,615	-95.177%
2026-07-21	3.2500	3.2500	2.8100	2.9000	-20.548%	143	1,606	-94.828%
2026-07-20	3.0500	3.7300	3.0500	3.6500	+24.573%	214	1,567	-95.890%
2026-07-17	3.3000	3.3200	2.6900	2.9300	-3.934%	91	1,509	-94.881%
2026-07-16	2.7600	3.1000	2.5900	3.0500	+38.636%	65	1,449	-95.082%
2026-07-15	2.2500	2.3300	2.0800	2.2000	-4.762%	32	1,424	-93.182%
2026-07-14	2.4000	2.7500	2.3100	2.3100	+1.316%	68	1,424	-93.506%
2026-07-13	1.8300	2.2800	1.8100	2.2800	+39.024%	64	1,401	-93.421%
2026-07-10	1.6000	1.7500	1.5800	1.6400	+3.145%	27	1,390	-90.854%
2026-07-09	1.6700	1.7000	1.5800	1.5900	-15.426%	79	1,374	-90.566%
2026-07-08	1.9500	2.0400	1.8800	1.8800	+2.174%	50	1,309	-92.021%
2026-07-07	2.0200	2.0200	1.8300	1.8400	+19.481%	7	1,288	-91.848%
2026-07-06	1.4600	1.8300	1.4600	1.5400	-23.762%	26	1,284	-90.260%
2026-07-02	1.4300	2.0700	1.4300	2.0200	+32.895%	85	1,269	-92.574%
2026-07-01	1.5200	1.5200	1.5200	1.5200	+1.333%	6	1,269	-90.132%
2026-06-30	1.5000	1.5900	1.5000	1.5000	+5.634%	46	1,274	-90.000%
2026-06-29	1.3600	1.5000	1.3600	1.4200	+5.970%	15	1,230	-89.437%
2026-06-26	1.3400	1.3800	1.2500	1.3400	+0.752%	101	1,235	-88.806%
2026-06-25	1.3000	1.4000	1.2800	1.3300	+125.424%	216	1,177	-88.722%
2026-06-22	0.6100	0.6100	0.5900	0.5900	+31.111%	6	1,019	-74.576%
2026-06-17	0.4800	0.4800	0.4500	0.4500	-4.255%	2	1,026	-66.667%
2026-06-15	0.4400	0.4700	0.4300	0.4700	-37.333%	12	1,026	-68.085%
2026-06-11	1.0000	1.2000	0.6500	0.7500	+17.188%	6	1,026	-80.000%
2026-06-10	0.4800	0.6400	0.4800	0.6400	-3.030%	2	1,023	-76.563%
2026-06-08	0.5300	0.6600	0.5300	0.6600	+1.538%	10	1,024	-77.273%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+30.000%	1	1,031	-76.923%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-10.714%	2	1,031	-70.000%
2026-05-29	0.5600	0.5600	0.5600	0.5600	+9.804%	2	1,029	-73.214%
2026-05-28	0.6000	0.6000	0.5100	0.5100	-27.143%	8	1,027	-70.588%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,026	-78.571%
2026-05-22	0.5900	0.7300	0.5900	0.7200	-17.241%	5	1,027	-79.167%
2026-05-20	0.8700	0.8700	0.8700	0.8700	-16.346%	1	1,031	-82.759%
2026-05-19	1.0400	1.0400	1.0400	1.0400	-25.714%	1	1,033	-85.577%
2026-05-06	1.3300	1.4000	1.3300	1.4000	+7.692%	2	1,033	-89.286%
2026-05-05	1.2900	1.3000	1.2900	1.3000	-7.801%	7	1,032	-88.462%
2026-05-04	1.3700	1.4100	1.3700	1.4100	-18.023%	9	1,033	-89.362%
2026-05-01	1.7200	1.7200	1.7200	1.7200	-24.229%	1	1,028	-91.279%
2026-04-30	2.2700	2.2700	2.2700	2.2700	+51.333%	5	1,028	-93.392%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+27.119%	10	1,023	-90.000%
2026-04-22	1.2000	1.3000	1.1800	1.1800	-15.108%	4	1,023	-87.288%
2026-04-21	1.4100	1.4100	1.3900	1.3900	+3.731%	2	1,024	-89.209%
2026-04-20	1.3500	1.3500	1.3400	1.3400	+0.752%	7	1,024	-88.806%
2026-04-17	1.3300	1.3300	1.3300	1.3300	-33.831%	1	1,029	-88.722%
2026-04-15	2.3100	2.3100	1.9000	2.0100	-17.959%	3	1,029	-92.537%
2026-04-14	2.5400	2.5400	2.3800	2.4500	-20.455%	11	1,027	-93.878%
2026-04-13	3.0900	3.0900	2.9900	3.0800	-34.468%	27	1,026	-95.130%
2026-04-10	4.3600	4.7000	4.3600	4.7000	+4.444%	104	1,026	-96.809%
2026-04-09	4.2000	4.5000	4.2000	4.5000	+20.000%	59	1,012	-96.667%
2026-04-08	3.3000	3.7500	3.1300	3.7500	-14.773%	20	958	-96.000%
2026-04-07	4.1100	4.4000	4.1100	4.4000	+8.374%	25	956	-96.591%
2026-04-06	3.9000	4.0600	3.9000	4.0600	-0.976%	9	942	-96.305%
2026-04-01	3.9300	4.1000	3.9200	4.1000	-12.393%	280	937	-96.341%
2026-03-31	4.6800	4.6800	4.6800	4.6800	-10.173%	1	661	-96.795%
2026-03-30	4.9200	5.2100	4.9200	5.2100	+0.192%	5	662	-97.121%
2026-03-27	5.0000	5.2000	4.9400	5.2000	+10.874%	17	659	-97.115%
2026-03-26	4.5700	4.6900	4.4000	4.6900	+20.256%	22	659	-96.802%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-4.878%	2	654	-96.154%
2026-03-24	3.3300	4.1500	3.3300	4.1000	+10.811%	6	652	-96.341%
2026-03-23	3.5000	3.7000	3.5000	3.7000	-2.632%	61	648	-95.946%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+10.145%	1	610	-96.053%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-3.361%	1	609	-95.652%
2026-03-18	3.5700	3.5700	3.5700	3.5700	-0.279%	1	609	-95.798%
2026-03-16	3.5500	3.5800	3.5500	3.5800	-8.205%	3	609	-95.810%
2026-03-13	3.7000	3.9000	3.7000	3.9000	+21.118%	35	606	-96.154%
2026-03-11	2.6500	3.2200	2.6500	3.2200	-30.753%	23	579	-95.342%
2026-03-10	4.7200	4.7200	4.5700	4.6500	-7.921%	3	581	-96.774%
2026-03-09	5.0500	5.0500	5.0500	5.0500	-4.537%	2	579	-97.030%
2026-03-06	4.6000	5.2900	4.5500	5.2900	+1.731%	260	577	-97.164%
2026-03-05	4.7000	5.3000	4.7000	5.2000	+5.051%	61	322	-97.115%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-9.174%	1	265	-96.970%
2026-03-03	5.4000	5.4500	5.4000	5.4500	-9.917%	14	265	-97.248%
2026-02-27	6.0200	6.0500	6.0200	6.0500	+8.036%	3	255	-97.521%
2026-02-25	5.5500	5.6000	5.5500	5.6000	-5.882%	2	253	-97.321%
2026-02-24	6.1000	6.1000	5.8000	5.9500	-11.194%	23	253	-97.479%
2026-02-23	6.5000	6.7000	6.5000	6.7000	+26.415%	2	245	-97.761%
2026-02-20	5.0600	5.3000	5.0100	5.3000	+11.345%	89	245	-97.170%
2026-02-19	4.7600	4.7600	4.7600	4.7600	+1.277%	2	169	-96.849%
2026-02-18	4.4500	4.7000	4.4500	4.7000	-1.261%	20	167	-96.809%
2026-02-17	4.9400	4.9400	4.7600	4.7600	+8.182%	16	159	-96.849%
2026-02-13	4.3600	4.4800	4.3200	4.4000	-4.348%	153	82	-96.591%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-5.544%	1	82	-96.739%
2026-02-09	4.8700	4.8700	4.8700	4.8700	-29.420%	3	81	-96.920%
2026-02-05	6.2900	6.9000	6.2600	6.9000	+46.497%	12	81	-97.826%
2026-02-03	4.7000	4.7100	4.7000	4.7100	+93.033%	10	75	-96.815%
2026-01-20	2.4400	2.4400	2.4400	2.4400	+15.640%	20	72	-93.852%
2026-01-08	2.0800	2.1100	2.0800	2.1100	+7.107%	2	52	-92.891%
2025-12-23	1.9500	1.9700	1.9500	1.9700	-8.796%	18	50	-92.386%
2025-12-16	2.1600	2.1600	2.1600	2.1600	+8.000%	1	46	-93.056%
2025-12-11	2.2000	2.2000	2.0000	2.0000	-18.367%	60	46	-92.500%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+97.581%	1	15	-93.878%
2025-11-11	1.2200	1.2400	1.2100	1.2400	+158.333%	12	6	-87.903%
2025-09-08	0.4800	0.4800	0.4800	0.4800	-59.322%	1	6	-68.750%
2025-09-03	1.3100	1.3100	1.1800	1.1800	-18.621%	2	6	-87.288%
2025-07-28	1.4500	1.4500	1.4500	1.4500	-18.994%	1	4	-89.655%
2025-07-02	1.7900	1.7900	1.7900	1.7900	+20.134%	1	4	-91.620%
2025-06-13	1.4900	1.4900	1.4900	1.4900	-6.875%	2	3	-89.933%
2025-06-12	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	-90.625%