Dark

ORCL20261218P100
ORCL Dec 18 2026 100.00 Put (ORCL261218P00100000)
option OPRA

EOD

Jul 1, 2026

5.53+4.143%(+0.22)1,326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7400	5.7400	5.2800	5.5300	+4.143%	1,326	2,251	0.000%
2026-06-30	5.1000	5.4600	5.0000	5.3100	+4.734%	25	1,675	+4.143%
2026-06-29	4.6200	5.3500	4.6200	5.0700	+5.187%	158	1,663	+9.073%
2026-06-26	4.7000	4.9200	4.6200	4.8200	+4.329%	37	1,590	+14.730%
2026-06-25	4.0500	4.7700	4.0500	4.6200	+8.706%	106	1,592	+19.697%
2026-06-24	3.2000	4.2500	3.2000	4.2500	+47.569%	40	1,580	+30.118%
2026-06-23	2.9000	2.9000	2.8800	2.8800	+18.033%	5	1,569	+92.014%
2026-06-22	2.5000	2.5300	2.4400	2.4400	+6.087%	29	1,569	+126.639%
2026-06-18	2.5700	2.5700	2.2000	2.3000	+0.437%	124	1,630	+140.435%
2026-06-17	2.2000	2.2900	2.2000	2.2900	+10.628%	2	1,630	+141.485%
2026-06-16	2.1500	2.1500	2.0600	2.0700	+5.612%	11	1,630	+167.150%
2026-06-15	2.2300	2.2500	1.9500	1.9600	-26.866%	17	1,626	+182.143%
2026-06-12	2.8200	2.8200	2.6300	2.6800	-9.764%	16	1,626	+106.343%
2026-06-11	2.7000	3.0500	2.5500	2.9700	+33.184%	193	1,626	+86.195%
2026-06-10	2.1500	2.2300	2.0900	2.2300	-0.889%	25	1,571	+147.982%
2026-06-09	2.0000	2.3100	2.0000	2.2500	+12.500%	77	1,570	+145.778%
2026-06-08	2.1400	2.1400	2.0000	2.0000	-6.977%	4	1,570	+176.500%
2026-06-05	2.1500	2.1500	2.1500	2.1500	+55.797%	1	1,570	+157.209%
2026-06-04	1.8600	1.8600	1.3800	1.3800	-20.231%	16	1,570	+300.725%
2026-06-03	2.3500	2.3500	1.7300	1.7300	+15.333%	24	1,559	+219.653%
2026-06-02	1.5800	1.8700	1.5000	1.5000	-5.660%	249	1,582	+268.667%
2026-06-01	1.7100	1.8700	1.5900	1.5900	-14.054%	307	1,625	+247.799%
2026-05-29	1.9200	2.1900	1.8500	1.8500	-15.525%	187	1,640	+198.919%
2026-05-28	2.4000	2.4000	2.1900	2.1900	-9.129%	7	1,737	+152.511%
2026-05-27	2.7000	2.7000	2.4100	2.4100	-12.681%	6	1,737	+129.461%
2026-05-26	2.9000	2.9000	2.7600	2.7600	+2.602%	16	1,740	+100.362%
2026-05-22	2.7000	2.7700	2.6900	2.6900	-3.584%	37	1,740	+105.576%
2026-05-21	2.9000	2.9000	2.7900	2.7900	-14.154%	33	1,740	+98.208%
2026-05-19	3.2500	3.2500	3.2000	3.2500	+3.503%	50	1,740	+70.154%
2026-05-18	3.2000	3.2300	3.1300	3.1400	+5.369%	38	1,770	+76.115%
2026-05-15	3.2000	3.2000	2.9800	2.9800	+7.971%	33	1,770	+85.570%
2026-05-14	2.9600	2.9600	2.7600	2.7600	-8.000%	53	1,798	+100.362%
2026-05-13	2.9500	3.0700	2.9200	3.0000	-4.762%	52	1,766	+84.333%
2026-05-12	3.2100	3.3000	3.1100	3.1500	+5.000%	15	1,766	+75.556%
2026-05-11	3.3000	3.3000	2.9300	3.0000	-7.692%	80	1,766	+84.333%
2026-05-08	3.2500	3.3800	3.2200	3.2500	-1.216%	24	1,734	+70.154%
2026-05-07	3.6000	3.6000	3.2000	3.2900	-4.913%	57	1,737	+68.085%
2026-05-06	3.5300	3.5300	3.3000	3.4600	-1.143%	106	1,738	+59.827%
2026-05-05	3.6000	3.6000	3.5000	3.5000	-4.110%	13	1,729	+58.000%
2026-05-04	4.1000	4.1000	3.6300	3.6500	-15.116%	117	1,741	+51.507%
2026-05-01	4.5000	4.6500	4.2500	4.3000	-14.513%	52	1,636	+28.605%
2026-04-30	5.0800	5.1700	4.8400	5.0300	+3.074%	70	1,636	+9.940%
2026-04-29	5.0200	5.0500	4.8800	4.8800	+7.253%	32	1,673	+13.320%
2026-04-28	4.6700	4.7300	4.5500	4.5500	+13.750%	4	1,696	+21.538%
2026-04-27	4.1000	4.1000	4.0000	4.0000	+3.093%	18	1,694	+38.250%
2026-04-24	3.7000	4.0400	3.7000	3.8800	+2.105%	59	1,691	+42.526%
2026-04-23	3.6200	3.8000	3.4900	3.8000	+19.497%	38	1,708	+45.526%
2026-04-22	3.2900	3.3300	3.0900	3.1800	-9.143%	37	1,706	+73.899%
2026-04-21	3.5000	3.5000	3.3000	3.5000	-5.405%	108	1,604	+58.000%
2026-04-20	3.6700	3.7800	3.6700	3.7000	-1.596%	131	1,604	+49.459%
2026-04-17	3.6800	3.8300	3.5000	3.7600	-4.810%	50	1,509	+47.074%
2026-04-16	4.0500	4.2100	3.8500	3.9500	-14.687%	60	1,504	+40.000%
2026-04-15	4.7200	4.7800	4.6000	4.6300	-13.458%	18	1,512	+19.438%
2026-04-14	5.2500	5.3500	5.0000	5.3500	-10.235%	72	1,513	+3.364%
2026-04-13	8.6500	8.6500	5.9600	5.9600	-29.300%	115	1,480	-7.215%
2026-04-10	8.2000	8.6000	7.9500	8.4300	+0.357%	85	1,438	-34.401%
2026-04-09	8.0000	8.4000	7.9500	8.4000	+15.862%	333	1,393	-34.167%
2026-04-08	6.6000	7.3500	6.6000	7.2500	-6.452%	34	1,194	-23.724%
2026-04-07	8.0500	8.0500	7.7500	7.7500	+4.730%	4	1,182	-28.645%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-6.329%	1	1,180	-25.270%
2026-04-02	8.4500	8.5000	7.7800	7.9000	+4.222%	248	1,200	-30.000%
2026-04-01	7.5000	7.5800	7.4400	7.5800	-6.304%	5	1,200	-27.045%
2026-03-31	8.7000	8.7000	8.0900	8.0900	-11.099%	37	1,197	-31.644%
2026-03-30	8.8200	9.1000	8.8200	9.1000	+1.676%	12	1,178	-39.231%
2026-03-27	8.6500	9.0000	8.6100	8.9500	+7.186%	26	1,174	-38.212%
2026-03-26	8.1500	8.3500	8.1500	8.3500	+7.742%	13	1,168	-33.772%
2026-03-25	7.3000	7.7500	7.3000	7.7500	+3.887%	3	1,166	-28.645%
2026-03-24	7.4000	7.4600	7.1600	7.4600	+13.030%	19	1,164	-25.871%
2026-03-23	6.6400	6.8500	6.6000	6.6000	-12.000%	19	1,149	-16.212%
2026-03-20	7.0000	7.5000	6.9800	7.5000	+13.122%	17	1,134	-26.267%
2026-03-19	6.5900	6.6300	6.5900	6.6300	+0.913%	21	1,124	-16.591%
2026-03-17	6.5500	6.5700	6.4200	6.5700	+0.305%	213	1,117	-15.830%
2026-03-16	6.7000	6.7000	6.5500	6.5500	+4.800%	3	942	-15.573%
2026-03-12	5.7500	6.2500	5.7500	6.2500	+4.167%	12	942	-11.520%
2026-03-11	7.6700	7.6700	5.5000	6.0000	-25.466%	94	942	-7.833%
2026-03-10	8.3000	8.4000	7.9000	8.0500	-2.424%	34	987	-31.304%
2026-03-09	8.7500	8.7500	8.2500	8.2500	+4.695%	27	981	-32.970%
2026-03-06	8.0000	8.0000	7.7000	7.8800	-8.902%	93	986	-29.822%
2026-03-05	7.9500	8.6500	7.9500	8.6500	+6.265%	14	912	-36.069%
2026-03-04	8.2500	8.3500	8.1300	8.1400	-6.651%	16	922	-32.064%
2026-03-03	9.6000	9.8000	8.7000	8.7200	-5.217%	36	921	-36.583%
2026-03-02	9.6000	9.6000	9.2000	9.2000	-5.155%	3	907	-39.891%
2026-02-27	9.4400	9.7000	9.4400	9.7000	+5.435%	2	907	-42.990%
2026-02-26	9.0000	9.3000	9.0000	9.2000	-2.646%	5	906	-39.891%
2026-02-24	9.7000	9.7000	9.4500	9.4500	-9.828%	28	904	-41.481%
2026-02-23	9.5500	10.6800	9.5500	10.4800	+16.964%	82	917	-47.233%
2026-02-20	9.0200	9.0200	8.1000	8.9600	+13.418%	91	910	-38.281%
2026-02-19	7.5000	7.9000	7.5000	7.9000	+2.597%	53	923	-30.000%
2026-02-18	7.6500	7.7000	7.6500	7.7000	-7.784%	6	887	-28.182%
2026-02-17	8.0500	8.3500	8.0500	8.3500	+15.014%	60	886	-33.772%
2026-02-13	7.2900	7.4500	7.2600	7.2600	-9.250%	19	842	-23.829%
2026-02-12	7.7500	8.0200	7.7100	8.0000	+1.781%	4	842	-30.875%
2026-02-11	7.6000	7.9700	7.5300	7.8600	+6.216%	49	840	-29.644%
2026-02-10	6.8000	7.4000	6.8000	7.4000	-2.246%	9	837	-25.270%
2026-02-09	8.3500	8.3500	7.5700	7.5700	-25.784%	29	838	-26.948%
2026-02-06	10.0100	10.2200	9.8000	10.2000	-9.333%	48	828	-45.784%
2026-02-05	9.0500	11.2500	9.0500	11.2500	+29.310%	64	802	-50.844%
2026-02-04	8.2300	9.2400	8.2300	8.7000	+11.111%	107	781	-36.437%
2026-02-03	7.1500	8.0000	7.1500	7.8300	+19.725%	143	734	-29.374%
2026-02-02	6.1000	6.5400	5.8500	6.5400	+7.213%	13	670	-15.443%
2026-01-30	6.0000	6.1000	6.0000	6.1000	+2.521%	7	661	-9.344%
2026-01-29	5.6900	6.6300	5.6900	5.9500	+14.423%	21	660	-7.059%
2026-01-28	5.1300	5.2000	5.1300	5.2000	+3.586%	2	657	+6.346%
2026-01-27	4.8500	5.0200	4.7900	5.0200	+14.091%	5	656	+10.159%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-6.383%	11	653	+25.682%
2026-01-23	5.1500	5.1500	4.7000	4.7000	-1.053%	3	654	+17.660%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-5.941%	1	656	+16.421%
2026-01-21	5.0200	5.3500	4.9500	5.0500	+12.975%	49	657	+9.505%
2026-01-20	4.2000	4.4700	4.2000	4.4700	+14.615%	26	647	+23.714%
2026-01-16	3.9000	3.9000	3.9000	3.9000	+21.495%	1	637	+41.795%
2026-01-12	3.4300	3.4300	3.1600	3.2100	-15.526%	5	637	+72.274%
2026-01-09	3.8000	3.8000	3.8000	3.8000	-2.314%	1	637	+45.526%
2026-01-08	4.0000	4.0000	3.8900	3.8900	+5.135%	15	636	+42.159%
2026-01-06	3.8500	3.8500	3.7000	3.7000	+5.714%	6	623	+49.459%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+6.383%	2	622	+58.000%
2025-12-30	3.3000	3.3000	3.2900	3.2900	-9.863%	8	622	+68.085%
2025-12-29	3.6500	3.6500	3.6500	3.6500	+3.399%	1	622	+51.507%
2025-12-26	3.5300	3.5300	3.5300	3.5300	+0.284%	5	622	+56.657%
2025-12-23	3.5500	3.5700	3.5200	3.5200	+1.734%	7	627	+57.102%
2025-12-22	3.8400	3.8400	3.4600	3.4600	-8.947%	63	621	+59.827%
2025-12-19	4.4000	4.4000	3.8000	3.8000	-20.000%	336	616	+45.526%
2025-12-18	4.2000	4.8000	4.2000	4.7500	-4.040%	91	567	+16.421%
2025-12-17	4.5000	4.9500	4.4500	4.9500	+19.277%	55	491	+11.717%
2025-12-16	4.1700	4.1700	4.1500	4.1500	-11.702%	4	456	+33.253%
2025-12-15	4.7500	4.7500	4.5000	4.7000	+9.302%	22	458	+17.660%
2025-12-12	3.9000	4.3000	3.9000	4.3000	+10.256%	4	442	+28.605%
2025-12-11	4.0000	4.2000	3.8800	3.9000	+30.000%	36	439	+41.795%
2025-12-10	2.9600	3.0500	2.9600	3.0000	-1.639%	17	431	+84.333%
2025-12-09	3.0800	3.1500	3.0500	3.0500	-4.088%	12	421	+81.311%
2025-12-08	3.1800	3.1800	3.1800	3.1800	-5.075%	1	416	+73.899%
2025-12-05	3.0000	3.3500	3.0000	3.3500	-11.609%	100	415	+65.075%
2025-12-04	3.7900	3.7900	3.7900	3.7900	-7.561%	1	322	+45.910%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-2.381%	9	323	+34.878%
2025-12-01	4.3200	4.3200	4.2000	4.2000	-4.110%	11	317	+31.667%
2025-11-28	4.1000	4.3800	3.9500	4.3800	+6.053%	3	313	+26.256%
2025-11-26	4.2000	4.2000	4.1200	4.1300	-11.752%	91	221	+33.898%
2025-11-25	4.7000	4.7000	4.6000	4.6800	-0.426%	23	221	+18.162%
2025-11-21	4.6700	5.0500	4.6000	4.7000	+34.286%	86	210	+17.660%
2025-11-20	3.1000	3.5000	3.1000	3.5000	+17.450%	2	194	+58.000%
2025-11-19	2.9500	3.0900	2.7700	2.9800	-0.667%	112	192	+85.570%
2025-11-18	3.2000	3.2000	3.0000	3.0000	-6.250%	21	90	+84.333%
2025-11-17	3.2000	3.2000	3.2000	3.2000	+19.403%	2	77	+72.813%
2025-11-14	2.6800	2.6800	2.6800	2.6800	-10.667%	2	75	+106.343%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+30.435%	5	75	+84.333%
2025-11-12	2.3000	2.3000	2.3000	2.3000	-8.730%	14	55	+140.435%
2025-11-11	2.5200	2.5200	2.5200	2.5200	+10.044%	2	55	+119.444%
2025-11-07	2.2300	2.2900	2.2300	2.2900	+4.091%	20	55	+141.485%
2025-11-03	2.1800	2.2000	2.1800	2.2000	-1.786%	2	65	+151.364%
2025-10-30	2.0000	2.2400	2.0000	2.2400	+4.673%	2	65	+146.875%
2025-10-21	2.1400	2.1400	2.1400	2.1400	+27.381%	1	65	+158.411%
2025-10-06	1.6800	1.6800	1.6800	1.6800	+44.828%	1	64	+229.167%
2025-09-12	1.2400	1.2400	1.1600	1.1600	-47.273%	3	63	+376.724%
2025-08-22	2.2000	2.2000	2.2000	2.2000	+18.919%	1	61	+151.364%
2025-07-29	1.8500	1.8500	1.8500	1.8500	-12.322%	1	61	+198.919%
2025-07-10	2.2100	2.2100	2.1100	2.1100	-8.261%	2	62	+162.085%
2025-07-02	2.3000	2.3000	2.3000	2.3000	-6.122%	2	62	+140.435%
2025-07-01	2.4500	2.4500	2.4500	2.4500	+2.083%	2	62	+125.714%
2025-06-30	2.4000	2.4000	2.4000	2.4000	-14.894%	2	62	+130.417%
2025-06-23	2.8200	2.8200	2.8200	2.8200	+0.714%	4	62	+96.099%
2025-06-18	2.8000	2.8000	2.8000	2.8000	+1.818%	1	62	+97.500%
2025-06-12	2.7500	2.7500	2.7500	2.7500	-26.862%	1	62	+101.091%
2025-06-11	3.7600	3.7600	3.7600	3.7600	-8.068%	1	62	+47.074%
2025-06-06	4.0900	4.0900	4.0900	4.0900	-10.110%	2	62	+35.208%
2025-06-04	4.5500	4.5500	4.5500	4.5500	-36.006%	5	61	+21.538%
2025-05-07	7.1400	7.1400	7.1100	7.1100	-1.250%	4	61	-22.222%
2025-05-01	7.2000	7.2000	7.2000	7.2000	-15.691%	1	61	-23.194%
2025-04-29	8.5400	8.5400	8.5400	8.5400	-6.051%	1	61	-35.246%
2025-04-09	9.0900	9.0900	9.0900	9.0900	-25.614%	4	60	-39.164%
2025-04-08	10.3800	12.2800	10.0500	12.2200	+11.091%	49	64	-54.746%
2025-04-07	11.8500	11.8500	11.0000	11.0000	-2.222%	3	58	-49.727%
2025-04-04	10.3000	11.2500	10.3000	11.2500	+28.571%	14	55	-50.844%
2025-04-03	8.4500	8.7500	8.4500	8.7500	+46.566%	3	48	-36.800%
2025-03-19	5.8400	5.9700	5.8400	5.9700	-7.298%	2	49	-7.370%
2025-03-18	6.2100	6.4400	6.2100	6.4400	-9.804%	2	49	-14.130%
2025-03-11	7.1400	7.1400	7.1400	7.1400	-0.833%	1	49	-22.549%
2025-03-10	7.2000	7.2000	7.2000	7.2000	+101.681%	1	49	-23.194%
2025-02-20	3.4600	3.5700	3.4600	3.5700	+8.841%	2	49	+54.902%
2025-02-18	3.2800	3.2800	3.2800	3.2800	-8.635%	1	49	+68.598%
2025-02-14	3.4600	3.5900	3.4600	3.5900	-2.973%	4	49	+54.039%
2025-02-12	3.7000	3.7000	3.7000	3.7000	+10.448%	1	48	+49.459%
2025-01-21	3.3500	3.3500	3.3500	3.3500	-11.842%	5	48	+65.075%
2024-12-19	3.7000	3.8000	3.7000	3.8000	+16.923%	11	43	+45.526%
2024-12-11	3.2500	3.2500	3.2500	3.2500	-2.985%	1	34	+70.154%
2024-12-10	2.7300	4.2500	2.7300	3.3500	+8.065%	5	33	+65.075%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-11.429%	2	31	+78.387%
2024-11-06	3.5000	3.5000	3.5000	3.5000	-12.500%	1	31	+58.000%
2024-11-01	4.0000	4.0000	4.0000	4.0000	+5.541%	4	31	+38.250%
2024-10-21	3.6800	3.7900	3.6800	3.7900	-12.874%	4	31	+45.910%
2024-09-26	4.3500	4.3500	4.3500	4.3500	-2.247%	1	27	+27.126%
2024-09-13	4.4500	4.4500	4.4500	4.4500	-11.881%	12	27	+24.270%
2024-09-10	5.0000	5.0500	5.0000	5.0500	-23.252%	2	27	+9.505%
2024-09-05	6.5800	6.5800	6.5800	6.5800	-0.303%	1	25	-15.957%
2024-08-29	6.6000	6.6000	6.6000	6.6000	-3.650%	2	24	-16.212%
2024-08-23	6.8500	6.8500	6.8500	6.8500	-0.436%	24	22	-19.270%
2024-08-16	6.8800	6.8800	6.8800	6.8800	-26.574%	2	10	-19.622%
2024-08-07	9.3700	9.3700	9.3700	9.3700	+44.154%	2	9	-40.982%
2024-07-24	6.5000	6.5000	6.5000	6.5000	+8.333%	2	7	-14.923%
2024-07-16	6.0000	6.0000	6.0000	6.0000	+4.895%	2	5	-7.833%
2024-07-12	5.7200	5.7200	5.7200	5.7200	-3.866%	1	3	-3.322%
2024-07-11	5.9500	5.9500	5.9500	5.9500	0.000%	2	2	-7.059%