Dark

ORCL20261218P105
ORCL Dec 18 2026 105.00 Put (ORCL261218P00105000)
option OPRA

EOD

Aug 27, 2026

3.53-5.615%(-0.21)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.6000	3.6000	3.5300	3.5300	-5.615%	29	6,351	0.000%
2026-08-26	3.7200	3.9200	3.7200	3.7400	-16.889%	6	6,361	-5.615%
2026-08-25	4.5000	4.5000	4.1500	4.5000	-0.222%	70	6,364	-21.556%
2026-08-24	4.7500	4.7500	4.4700	4.5100	+2.500%	11	6,308	-21.729%
2026-08-21	4.2500	4.7500	4.2500	4.4000	-11.111%	16	6,307	-19.773%
2026-08-20	5.0000	5.0000	4.9500	4.9500	+5.319%	33	6,295	-28.687%
2026-08-19	5.1500	5.4000	4.5900	4.7000	+1.952%	1,866	6,263	-24.894%
2026-08-18	4.8400	4.8500	4.6100	4.6100	+8.216%	39	4,873	-23.427%
2026-08-17	4.6000	4.6000	4.1200	4.2600	+1.429%	168	4,840	-17.136%
2026-08-14	4.1400	4.3000	4.0200	4.2000	+6.329%	15	4,770	-15.952%
2026-08-13	4.1300	4.1300	3.7000	3.9500	-5.952%	43	4,772	-10.633%
2026-08-12	4.7600	4.9500	4.2000	4.2000	-20.000%	30	4,786	-15.952%
2026-08-11	5.0000	5.5000	5.0000	5.2500	+5.000%	5	4,807	-32.762%
2026-08-10	5.6200	6.0500	5.0000	5.0000	-17.219%	2,662	4,805	-29.400%
2026-08-07	6.5500	6.5500	6.0400	6.0400	-5.181%	3	3,036	-41.556%
2026-08-06	6.6600	6.6600	6.3700	6.3700	-2.000%	3	3,038	-44.584%
2026-08-05	6.9800	6.9800	6.5000	6.5000	+0.775%	15	3,039	-45.692%
2026-08-04	7.1500	7.1500	6.3700	6.4500	-15.906%	41	3,052	-45.271%
2026-08-03	9.0000	9.0500	7.5900	7.6700	-24.804%	88	3,082	-53.977%
2026-07-31	10.6500	10.8000	10.2000	10.2000	-8.108%	10	3,126	-65.392%
2026-07-30	11.3500	11.5000	11.1000	11.1000	-12.598%	8	3,124	-68.198%
2026-07-29	13.1000	14.0000	12.4200	12.7000	+1.357%	12	3,123	-72.205%
2026-07-28	14.1500	14.5000	12.5300	12.5300	-2.868%	17	3,124	-71.828%
2026-07-27	13.5000	13.5000	12.8000	12.9000	-11.523%	18	3,125	-72.636%
2026-07-24	13.6000	14.5800	13.4700	14.5800	+13.463%	110	3,135	-75.789%
2026-07-23	12.1000	13.1500	12.1000	12.8500	+11.642%	10	3,137	-72.529%
2026-07-22	11.1000	11.5100	10.8500	11.5100	+4.636%	30	3,137	-69.331%
2026-07-21	11.5500	11.5500	10.9500	11.0000	-11.290%	33	3,116	-67.909%
2026-07-20	11.4000	12.5000	11.4000	12.4000	+14.286%	55	3,114	-71.532%
2026-07-17	12.0000	12.0000	10.5500	10.8500	-3.982%	829	3,112	-67.465%
2026-07-16	10.0000	11.3000	9.9500	11.3000	+25.556%	84	2,316	-68.761%
2026-07-15	9.7500	10.0000	9.0000	9.0000	-12.621%	25	2,271	-60.778%
2026-07-14	9.6700	10.3000	9.6700	10.3000	+9.574%	156	2,262	-65.728%
2026-07-13	8.5000	9.4000	8.5000	9.4000	+24.503%	8	2,247	-62.447%
2026-07-10	7.7000	7.7000	7.3000	7.5500	+3.425%	17	2,246	-53.245%
2026-07-09	7.0200	7.3000	6.8200	7.3000	-8.060%	20	2,231	-51.644%
2026-07-08	7.9500	8.2000	7.9000	7.9400	+0.126%	36	2,221	-55.542%
2026-07-07	7.1600	8.2800	7.1600	7.9300	+10.754%	26	2,201	-55.485%
2026-07-06	7.1600	7.2500	7.1600	7.1600	-9.937%	4	2,195	-50.698%
2026-07-02	6.6500	8.2000	6.5300	7.9500	+13.571%	82	2,159	-55.597%
2026-07-01	6.7000	7.0500	6.6500	7.0000	+7.692%	53	2,159	-49.571%
2026-06-30	5.9500	6.5000	5.9500	6.5000	+4.000%	2	2,153	-45.692%
2026-06-29	6.2500	6.2500	6.2500	6.2500	+3.306%	1	2,153	-43.520%
2026-06-26	5.7800	6.0500	5.6000	6.0500	+8.618%	23	2,153	-41.653%
2026-06-25	5.5000	5.8000	5.3000	5.5700	+6.095%	69	2,141	-36.625%
2026-06-24	4.4000	5.2500	4.4000	5.2500	+67.732%	71	2,139	-32.762%
2026-06-22	3.1000	3.1300	3.1000	3.1300	+9.825%	20	2,110	+12.780%
2026-06-18	2.8500	2.8500	2.5800	2.8500	+12.648%	30	2,115	+23.860%
2026-06-17	2.5300	2.5300	2.5300	2.5300	-21.184%	1	2,115	+39.526%
2026-06-12	3.4000	3.4000	3.1700	3.2100	-5.588%	13	2,115	+9.969%
2026-06-11	3.2600	3.6800	3.0500	3.4000	+29.278%	209	2,115	+3.824%
2026-06-10	2.5200	2.6700	2.5200	2.6300	+42.935%	24	2,049	+34.221%
2026-06-04	2.0000	2.0100	1.8400	1.8400	-7.538%	33	2,065	+91.848%
2026-06-03	2.0400	2.1900	1.9000	1.9900	+2.051%	429	2,060	+77.387%
2026-06-02	1.6500	2.0300	1.6500	1.9500	-2.500%	153	2,126	+81.026%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-8.676%	1	2,068	+76.500%
2026-05-29	2.3000	2.4900	2.1800	2.1900	-14.118%	512	2,068	+61.187%
2026-05-28	2.8000	2.8000	2.5500	2.5500	-27.350%	56	1,574	+38.431%
2026-05-26	3.1700	3.5500	3.1700	3.5100	+9.687%	30	1,551	+0.570%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-17.526%	5	1,551	+10.313%
2026-05-18	3.8000	3.9000	3.8000	3.8800	+7.479%	23	1,551	-9.021%
2026-05-13	3.6100	3.6100	3.6100	3.6100	-7.436%	1	1,551	-2.216%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-1.266%	1	1,552	-9.487%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-4.819%	1	1,552	-10.633%
2026-05-06	4.1000	4.1500	4.1000	4.1500	-2.123%	2	1,553	-14.940%
2026-05-05	4.1200	4.3200	4.1200	4.2400	-2.975%	7	1,552	-16.745%
2026-05-04	4.4600	4.4700	4.3700	4.3700	-14.314%	27	1,553	-19.222%
2026-05-01	5.2000	5.2000	5.1000	5.1000	+8.511%	5	1,554	-30.784%
2026-04-24	4.5500	4.8500	4.5000	4.7000	+23.684%	169	1,554	-24.894%
2026-04-22	3.9500	3.9500	3.7500	3.8000	-7.090%	5	1,411	-7.105%
2026-04-21	4.0500	4.0900	4.0300	4.0900	-9.713%	3	1,413	-13.692%
2026-04-17	4.3000	4.5300	4.2500	4.5300	-3.617%	22	1,413	-22.075%
2026-04-16	4.9400	4.9400	4.7000	4.7000	-13.761%	4	1,414	-24.894%
2026-04-15	5.4500	5.4500	5.4500	5.4500	-14.173%	1	1,414	-35.229%
2026-04-14	6.0000	6.3500	6.0000	6.3500	-16.993%	2	1,414	-44.409%
2026-04-13	9.0100	9.0100	7.6500	7.6500	-20.725%	5	1,413	-53.856%
2026-04-10	10.1000	10.1000	9.5500	9.6500	-3.980%	17	1,411	-63.420%
2026-04-09	9.5000	10.0500	9.3500	10.0500	+18.935%	68	1,415	-64.876%
2026-04-08	8.6000	8.7000	8.4500	8.4500	-11.979%	22	1,436	-58.225%
2026-04-07	9.6000	9.6000	9.5500	9.6000	+9.091%	119	1,426	-63.229%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-8.333%	5	1,309	-59.886%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-1.538%	4	1,305	-63.229%
2026-03-31	10.2200	10.2200	9.7500	9.7500	-5.797%	10	1,305	-63.795%
2026-03-30	10.3500	10.3500	10.3500	10.3500	+2.781%	1	1,304	-65.894%
2026-03-27	10.3500	10.3500	10.0700	10.0700	+3.814%	2	1,303	-64.945%
2026-03-26	9.7000	9.7000	9.7000	9.7000	+7.182%	21	1,302	-63.608%
2026-03-25	8.5500	9.0500	8.4500	9.0500	+15.287%	53	1,295	-60.994%
2026-03-23	7.8500	7.8500	7.7700	7.8500	-1.875%	4	1,287	-55.032%
2026-03-18	8.0000	8.0000	8.0000	8.0000	+5.680%	1	1,288	-55.875%
2026-03-17	7.5700	7.5700	7.5700	7.5700	-4.056%	1	1,288	-53.369%
2026-03-16	7.6200	7.8900	7.6200	7.8900	-0.755%	2	1,287	-55.260%
2026-03-13	8.1000	8.1000	7.9500	7.9500	+13.571%	26	1,285	-55.597%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-3.181%	5	1,259	-49.571%
2026-03-11	6.7100	7.2300	6.6000	7.2300	-25.464%	198	1,259	-51.176%
2026-03-10	9.6000	9.7000	9.6000	9.7000	-1.222%	2	1,328	-63.608%
2026-03-09	10.2300	10.2800	9.8200	9.8200	+10.213%	12	1,328	-64.053%
2026-03-06	9.1000	9.1000	8.9100	8.9100	-11.782%	5	1,328	-60.382%
2026-03-05	10.1000	10.1000	10.1000	10.1000	+5.870%	1	1,331	-65.050%
2026-03-04	9.4900	9.5400	9.3600	9.5400	-5.545%	32	1,332	-62.998%
2026-03-03	10.1000	10.1000	10.1000	10.1000	-9.009%	1	1,342	-65.050%
2026-02-27	11.1000	11.1500	11.1000	11.1000	+4.717%	207	1,343	-68.198%
2026-02-25	10.4500	10.6000	10.4500	10.6000	-13.821%	4	1,257	-66.698%
2026-02-23	11.1500	12.3000	11.1500	12.3000	+19.883%	3	1,257	-71.301%
2026-02-20	10.2600	10.2600	10.2600	10.2600	+10.919%	8	1,256	-65.595%
2026-02-18	9.0000	9.2500	8.7600	9.2500	-4.639%	6	1,256	-61.838%
2026-02-17	9.5500	9.7800	9.5300	9.7000	+14.522%	18	1,255	-63.608%
2026-02-13	8.6500	8.6500	8.4300	8.4700	-11.029%	17	1,254	-58.323%
2026-02-12	9.2300	10.3000	8.6000	9.5200	+9.804%	52	1,254	-62.920%
2026-02-10	8.8000	8.8000	8.6600	8.6700	-2.365%	4	1,218	-59.285%
2026-02-09	9.6000	9.6000	8.8800	8.8800	-24.426%	16	1,219	-60.248%
2026-02-06	12.0000	12.0000	11.6000	11.7500	-2.083%	18	1,223	-69.957%
2026-02-05	12.0000	12.1000	12.0000	12.0000	+18.812%	245	1,226	-70.583%
2026-02-04	9.8000	10.9400	9.7100	10.1000	+8.602%	54	1,055	-65.050%
2026-02-03	9.3000	9.3000	9.3000	9.3000	+33.813%	1	1,072	-62.043%
2026-02-02	6.9100	6.9500	6.9100	6.9500	+3.886%	4	1,071	-49.209%
2026-01-29	6.6900	6.6900	6.6900	6.6900	+15.945%	1	1,069	-47.235%
2026-01-27	5.7400	5.9800	5.7400	5.7700	+3.036%	6	1,069	-38.821%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,069	-36.964%
2026-01-20	5.1100	5.4000	5.1000	5.4000	+13.684%	35	1,068	-34.630%
2026-01-16	4.7500	4.7500	4.7500	4.7500	+25.661%	1	1,075	-25.684%
2026-01-13	3.7800	3.7800	3.7800	3.7800	-3.077%	1	1,075	-6.614%
2026-01-12	4.0000	4.0000	3.9000	3.9000	-14.286%	22	1,075	-9.487%
2026-01-08	3.8500	4.5500	3.8500	4.5500	+10.976%	41	1,053	-22.418%
2026-01-05	4.1000	4.1000	4.1000	4.1000	+16.147%	1	1,058	-13.902%
2026-01-02	3.5300	3.5300	3.5300	3.5300	-14.940%	1	1,058	0.000%
2025-12-29	4.2900	4.2900	4.1500	4.1500	+3.750%	23	1,057	-14.940%
2025-12-22	4.4000	4.4000	4.0000	4.0000	-12.281%	912	1,034	-11.750%
2025-12-19	4.9000	4.9000	4.4200	4.5600	-20.000%	1,623	945	-22.588%
2025-12-18	5.3500	5.7000	5.3500	5.7000	-1.724%	5	2,319	-38.070%
2025-12-17	5.6000	5.8000	5.6000	5.8000	+18.126%	7	2,318	-39.138%
2025-12-16	4.9000	4.9100	4.9000	4.9100	-5.577%	60	2,312	-28.106%
2025-12-15	5.8000	5.8000	5.2000	5.2000	+2.564%	76	2,312	-32.115%
2025-12-12	5.0500	5.0700	5.0500	5.0700	+12.417%	42	2,244	-30.375%
2025-12-11	4.7100	5.0000	4.5100	4.5100	+9.201%	52	2,202	-21.729%
2025-12-04	4.1200	4.1300	4.1200	4.1300	-17.234%	11	2,168	-14.528%
2025-12-01	4.9500	4.9900	4.9500	4.9900	-4.038%	7	2,169	-29.259%
2025-11-28	5.2000	5.2000	5.2000	5.2000	+5.691%	3	2,165	-32.115%
2025-11-26	4.8000	4.9700	4.8000	4.9200	-9.890%	253	2,411	-28.252%
2025-11-25	5.3500	6.2500	5.3500	5.4600	+0.183%	4,360	2,411	-35.348%
2025-11-21	5.0000	5.7100	5.0000	5.4500	+59.357%	28	106	-35.229%
2025-11-19	3.4000	3.4200	3.4000	3.4200	-14.500%	2	90	+3.216%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+42.857%	1	90	-11.750%
2025-11-11	2.8000	2.8000	2.8000	2.8000	+14.754%	1	89	+26.071%
2025-11-03	2.4400	2.4400	2.4400	2.4400	+22.613%	5	89	+44.672%
2025-10-16	1.9900	1.9900	1.9900	1.9900	+5.851%	5	89	+77.387%
2025-10-06	1.8800	1.8800	1.8800	1.8800	-15.315%	1	94	+87.766%
2025-10-01	2.2200	2.2200	2.2200	2.2200	+9.360%	3	95	+59.009%
2025-09-30	2.0000	2.1200	2.0000	2.0300	+21.557%	7	93	+73.892%
2025-09-25	1.6700	1.6700	1.6700	1.6700	+26.515%	1	87	+111.377%
2025-09-18	1.3100	1.3200	1.3100	1.3200	+8.197%	12	86	+167.424%
2025-09-11	1.2200	1.2200	1.2200	1.2200	+43.529%	10	83	+189.344%
2025-09-10	0.7300	1.0700	0.7300	0.8500	-65.021%	23	73	+315.294%
2025-08-19	2.4300	2.4300	2.4300	2.4300	+9.459%	2	70	+45.267%
2025-07-17	2.2200	2.2200	2.2200	2.2200	-17.164%	5	72	+59.009%
2025-07-15	2.6300	2.6800	2.6300	2.6800	-17.538%	14	67	+31.716%
2025-06-23	3.2500	3.2500	3.2500	3.2500	0.000%	2	67	+8.615%
2025-06-17	3.2500	3.2500	3.2500	3.2500	+6.557%	1	67	+8.615%
2025-06-16	3.0500	3.0500	3.0500	3.0500	-63.473%	1	67	+15.738%
2025-05-07	8.3500	8.6900	8.2900	8.3500	-22.326%	29	67	-57.725%
2025-04-24	10.7500	10.7500	10.7500	10.7500	-17.625%	5	71	-67.163%
2025-04-22	13.0000	13.0500	12.9000	13.0500	-11.824%	9	71	-72.950%
2025-04-09	14.9200	14.9200	14.8000	14.8000	+14.729%	25	64	-76.149%
2025-04-08	11.8000	12.9000	11.8000	12.9000	-1.901%	18	39	-72.636%
2025-04-07	14.5400	14.5400	13.1500	13.1500	+28.293%	2	23	-73.156%
2025-04-03	9.9500	10.2500	9.9500	10.2500	+32.258%	4	21	-65.561%
2025-03-27	7.7500	7.7500	7.7500	7.7500	+9.309%	1	23	-54.452%
2025-03-19	6.8700	7.0900	6.8700	7.0900	+43.232%	2	23	-50.212%
2025-02-24	5.0000	5.0000	4.9500	4.9500	+15.116%	2	23	-28.687%
2025-02-20	4.1200	4.3000	4.1200	4.3000	-0.232%	2	23	-17.907%
2025-02-14	4.2100	4.3100	4.2100	4.3100	+16.486%	4	23	-18.097%
2025-01-22	3.5000	3.7000	3.5000	3.7000	-27.451%	2	23	-4.595%
2025-01-10	5.1000	5.1000	5.1000	5.1000	+3.030%	2	24	-30.784%
2025-01-08	4.9500	4.9500	4.9500	4.9500	+8.791%	1	23	-28.687%
2025-01-02	4.5500	4.5500	4.5500	4.5500	+16.667%	1	23	-22.418%
2024-12-10	3.4000	3.9000	3.4000	3.9000	+10.169%	2	22	-9.487%
2024-12-04	3.5400	3.5400	3.5400	3.5400	-32.184%	2	21	-0.282%
2024-10-03	5.2200	5.2200	5.2200	5.2200	+13.478%	4	19	-32.375%
2024-09-13	5.2000	5.3000	4.6000	4.6000	-43.210%	26	19	-23.261%
2024-08-23	8.1000	8.1000	8.1000	8.1000	+2.402%	8	18	-56.420%
2024-08-22	7.9100	7.9100	7.9100	7.9100	+0.764%	1	14	-55.373%
2024-08-20	7.9200	7.9500	7.8500	7.8500	-27.650%	16	14	-55.032%
2024-08-05	10.8500	10.8500	10.8500	10.8500	+14.211%	4	9	-67.465%
2024-08-02	9.4700	9.5000	9.4700	9.5000	+24.183%	4	5	-62.842%
2024-07-26	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-53.856%