Dark

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

EOD

Jul 1, 2026

7.00+7.692%(+0.50)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7000	7.0500	6.6500	7.0000	+7.692%	53	2,159	0.000%
2026-06-30	5.9500	6.5000	5.9500	6.5000	+4.000%	2	2,153	+7.692%
2026-06-29	6.2500	6.2500	6.2500	6.2500	+3.306%	1	2,153	+12.000%
2026-06-26	5.7800	6.0500	5.6000	6.0500	+8.618%	23	2,153	+15.702%
2026-06-25	5.5000	5.8000	5.3000	5.5700	+6.095%	69	2,141	+25.673%
2026-06-24	4.4000	5.2500	4.4000	5.2500	+67.732%	71	2,139	+33.333%
2026-06-22	3.1000	3.1300	3.1000	3.1300	+9.825%	20	2,110	+123.642%
2026-06-18	2.8500	2.8500	2.5800	2.8500	+12.648%	30	2,115	+145.614%
2026-06-17	2.5300	2.5300	2.5300	2.5300	-21.184%	1	2,115	+176.680%
2026-06-12	3.4000	3.4000	3.1700	3.2100	-5.588%	13	2,115	+118.069%
2026-06-11	3.2600	3.6800	3.0500	3.4000	+29.278%	209	2,115	+105.882%
2026-06-10	2.5200	2.6700	2.5200	2.6300	+42.935%	24	2,049	+166.160%
2026-06-04	2.0000	2.0100	1.8400	1.8400	-7.538%	33	2,065	+280.435%
2026-06-03	2.0400	2.1900	1.9000	1.9900	+2.051%	429	2,060	+251.759%
2026-06-02	1.6500	2.0300	1.6500	1.9500	-2.500%	153	2,126	+258.974%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-8.676%	1	2,068	+250.000%
2026-05-29	2.3000	2.4900	2.1800	2.1900	-14.118%	512	2,068	+219.635%
2026-05-28	2.8000	2.8000	2.5500	2.5500	-27.350%	56	1,574	+174.510%
2026-05-26	3.1700	3.5500	3.1700	3.5100	+9.687%	30	1,551	+99.430%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-17.526%	5	1,551	+118.750%
2026-05-18	3.8000	3.9000	3.8000	3.8800	+7.479%	23	1,551	+80.412%
2026-05-13	3.6100	3.6100	3.6100	3.6100	-7.436%	1	1,551	+93.906%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-1.266%	1	1,552	+79.487%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-4.819%	1	1,552	+77.215%
2026-05-06	4.1000	4.1500	4.1000	4.1500	-2.123%	2	1,553	+68.675%
2026-05-05	4.1200	4.3200	4.1200	4.2400	-2.975%	7	1,552	+65.094%
2026-05-04	4.4600	4.4700	4.3700	4.3700	-14.314%	27	1,553	+60.183%
2026-05-01	5.2000	5.2000	5.1000	5.1000	+8.511%	5	1,554	+37.255%
2026-04-24	4.5500	4.8500	4.5000	4.7000	+23.684%	169	1,554	+48.936%
2026-04-22	3.9500	3.9500	3.7500	3.8000	-7.090%	5	1,411	+84.211%
2026-04-21	4.0500	4.0900	4.0300	4.0900	-9.713%	3	1,413	+71.149%
2026-04-17	4.3000	4.5300	4.2500	4.5300	-3.617%	22	1,413	+54.525%
2026-04-16	4.9400	4.9400	4.7000	4.7000	-13.761%	4	1,414	+48.936%
2026-04-15	5.4500	5.4500	5.4500	5.4500	-14.173%	1	1,414	+28.440%
2026-04-14	6.0000	6.3500	6.0000	6.3500	-16.993%	2	1,414	+10.236%
2026-04-13	9.0100	9.0100	7.6500	7.6500	-20.725%	5	1,413	-8.497%
2026-04-10	10.1000	10.1000	9.5500	9.6500	-3.980%	17	1,411	-27.461%
2026-04-09	9.5000	10.0500	9.3500	10.0500	+18.935%	68	1,415	-30.348%
2026-04-08	8.6000	8.7000	8.4500	8.4500	-11.979%	22	1,436	-17.160%
2026-04-07	9.6000	9.6000	9.5500	9.6000	+9.091%	119	1,426	-27.083%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-8.333%	5	1,309	-20.455%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-1.538%	4	1,305	-27.083%
2026-03-31	10.2200	10.2200	9.7500	9.7500	-5.797%	10	1,305	-28.205%
2026-03-30	10.3500	10.3500	10.3500	10.3500	+2.781%	1	1,304	-32.367%
2026-03-27	10.3500	10.3500	10.0700	10.0700	+3.814%	2	1,303	-30.487%
2026-03-26	9.7000	9.7000	9.7000	9.7000	+7.182%	21	1,302	-27.835%
2026-03-25	8.5500	9.0500	8.4500	9.0500	+15.287%	53	1,295	-22.652%
2026-03-23	7.8500	7.8500	7.7700	7.8500	-1.875%	4	1,287	-10.828%
2026-03-18	8.0000	8.0000	8.0000	8.0000	+5.680%	1	1,288	-12.500%
2026-03-17	7.5700	7.5700	7.5700	7.5700	-4.056%	1	1,288	-7.530%
2026-03-16	7.6200	7.8900	7.6200	7.8900	-0.755%	2	1,287	-11.280%
2026-03-13	8.1000	8.1000	7.9500	7.9500	+13.571%	26	1,285	-11.950%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-3.181%	5	1,259	0.000%
2026-03-11	6.7100	7.2300	6.6000	7.2300	-25.464%	198	1,259	-3.181%
2026-03-10	9.6000	9.7000	9.6000	9.7000	-1.222%	2	1,328	-27.835%
2026-03-09	10.2300	10.2800	9.8200	9.8200	+10.213%	12	1,328	-28.717%
2026-03-06	9.1000	9.1000	8.9100	8.9100	-11.782%	5	1,328	-21.437%
2026-03-05	10.1000	10.1000	10.1000	10.1000	+5.870%	1	1,331	-30.693%
2026-03-04	9.4900	9.5400	9.3600	9.5400	-5.545%	32	1,332	-26.625%
2026-03-03	10.1000	10.1000	10.1000	10.1000	-9.009%	1	1,342	-30.693%
2026-02-27	11.1000	11.1500	11.1000	11.1000	+4.717%	207	1,343	-36.937%
2026-02-25	10.4500	10.6000	10.4500	10.6000	-13.821%	4	1,257	-33.962%
2026-02-23	11.1500	12.3000	11.1500	12.3000	+19.883%	3	1,257	-43.089%
2026-02-20	10.2600	10.2600	10.2600	10.2600	+10.919%	8	1,256	-31.774%
2026-02-18	9.0000	9.2500	8.7600	9.2500	-4.639%	6	1,256	-24.324%
2026-02-17	9.5500	9.7800	9.5300	9.7000	+14.522%	18	1,255	-27.835%
2026-02-13	8.6500	8.6500	8.4300	8.4700	-11.029%	17	1,254	-17.355%
2026-02-12	9.2300	10.3000	8.6000	9.5200	+9.804%	52	1,254	-26.471%
2026-02-10	8.8000	8.8000	8.6600	8.6700	-2.365%	4	1,218	-19.262%
2026-02-09	9.6000	9.6000	8.8800	8.8800	-24.426%	16	1,219	-21.171%
2026-02-06	12.0000	12.0000	11.6000	11.7500	-2.083%	18	1,223	-40.426%
2026-02-05	12.0000	12.1000	12.0000	12.0000	+18.812%	245	1,226	-41.667%
2026-02-04	9.8000	10.9400	9.7100	10.1000	+8.602%	54	1,055	-30.693%
2026-02-03	9.3000	9.3000	9.3000	9.3000	+33.813%	1	1,072	-24.731%
2026-02-02	6.9100	6.9500	6.9100	6.9500	+3.886%	4	1,071	+0.719%
2026-01-29	6.6900	6.6900	6.6900	6.6900	+15.945%	1	1,069	+4.634%
2026-01-27	5.7400	5.9800	5.7400	5.7700	+3.036%	6	1,069	+21.317%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+3.704%	1	1,069	+25.000%
2026-01-20	5.1100	5.4000	5.1000	5.4000	+13.684%	35	1,068	+29.630%
2026-01-16	4.7500	4.7500	4.7500	4.7500	+25.661%	1	1,075	+47.368%
2026-01-13	3.7800	3.7800	3.7800	3.7800	-3.077%	1	1,075	+85.185%
2026-01-12	4.0000	4.0000	3.9000	3.9000	-14.286%	22	1,075	+79.487%
2026-01-08	3.8500	4.5500	3.8500	4.5500	+10.976%	41	1,053	+53.846%
2026-01-05	4.1000	4.1000	4.1000	4.1000	+16.147%	1	1,058	+70.732%
2026-01-02	3.5300	3.5300	3.5300	3.5300	-14.940%	1	1,058	+98.300%
2025-12-29	4.2900	4.2900	4.1500	4.1500	+3.750%	23	1,057	+68.675%
2025-12-22	4.4000	4.4000	4.0000	4.0000	-12.281%	912	1,034	+75.000%
2025-12-19	4.9000	4.9000	4.4200	4.5600	-20.000%	1,623	945	+53.509%
2025-12-18	5.3500	5.7000	5.3500	5.7000	-1.724%	5	2,319	+22.807%
2025-12-17	5.6000	5.8000	5.6000	5.8000	+18.126%	7	2,318	+20.690%
2025-12-16	4.9000	4.9100	4.9000	4.9100	-5.577%	60	2,312	+42.566%
2025-12-15	5.8000	5.8000	5.2000	5.2000	+2.564%	76	2,312	+34.615%
2025-12-12	5.0500	5.0700	5.0500	5.0700	+12.417%	42	2,244	+38.067%
2025-12-11	4.7100	5.0000	4.5100	4.5100	+9.201%	52	2,202	+55.211%
2025-12-04	4.1200	4.1300	4.1200	4.1300	-17.234%	11	2,168	+69.492%
2025-12-01	4.9500	4.9900	4.9500	4.9900	-4.038%	7	2,169	+40.281%
2025-11-28	5.2000	5.2000	5.2000	5.2000	+5.691%	3	2,165	+34.615%
2025-11-26	4.8000	4.9700	4.8000	4.9200	-9.890%	253	2,411	+42.276%
2025-11-25	5.3500	6.2500	5.3500	5.4600	+0.183%	4,360	2,411	+28.205%
2025-11-21	5.0000	5.7100	5.0000	5.4500	+59.357%	28	106	+28.440%
2025-11-19	3.4000	3.4200	3.4000	3.4200	-14.500%	2	90	+104.678%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+42.857%	1	90	+75.000%
2025-11-11	2.8000	2.8000	2.8000	2.8000	+14.754%	1	89	+150.000%
2025-11-03	2.4400	2.4400	2.4400	2.4400	+22.613%	5	89	+186.885%
2025-10-16	1.9900	1.9900	1.9900	1.9900	+5.851%	5	89	+251.759%
2025-10-06	1.8800	1.8800	1.8800	1.8800	-15.315%	1	94	+272.340%
2025-10-01	2.2200	2.2200	2.2200	2.2200	+9.360%	3	95	+215.315%
2025-09-30	2.0000	2.1200	2.0000	2.0300	+21.557%	7	93	+244.828%
2025-09-25	1.6700	1.6700	1.6700	1.6700	+26.515%	1	87	+319.162%
2025-09-18	1.3100	1.3200	1.3100	1.3200	+8.197%	12	86	+430.303%
2025-09-11	1.2200	1.2200	1.2200	1.2200	+43.529%	10	83	+473.770%
2025-09-10	0.7300	1.0700	0.7300	0.8500	-65.021%	23	73	+723.529%
2025-08-19	2.4300	2.4300	2.4300	2.4300	+9.459%	2	70	+188.066%
2025-07-17	2.2200	2.2200	2.2200	2.2200	-17.164%	5	72	+215.315%
2025-07-15	2.6300	2.6800	2.6300	2.6800	-17.538%	14	67	+161.194%
2025-06-23	3.2500	3.2500	3.2500	3.2500	0.000%	2	67	+115.385%
2025-06-17	3.2500	3.2500	3.2500	3.2500	+6.557%	1	67	+115.385%
2025-06-16	3.0500	3.0500	3.0500	3.0500	-63.473%	1	67	+129.508%
2025-05-07	8.3500	8.6900	8.2900	8.3500	-22.326%	29	67	-16.168%
2025-04-24	10.7500	10.7500	10.7500	10.7500	-17.625%	5	71	-34.884%
2025-04-22	13.0000	13.0500	12.9000	13.0500	-11.824%	9	71	-46.360%
2025-04-09	14.9200	14.9200	14.8000	14.8000	+14.729%	25	64	-52.703%
2025-04-08	11.8000	12.9000	11.8000	12.9000	-1.901%	18	39	-45.736%
2025-04-07	14.5400	14.5400	13.1500	13.1500	+28.293%	2	23	-46.768%
2025-04-03	9.9500	10.2500	9.9500	10.2500	+32.258%	4	21	-31.707%
2025-03-27	7.7500	7.7500	7.7500	7.7500	+9.309%	1	23	-9.677%
2025-03-19	6.8700	7.0900	6.8700	7.0900	+43.232%	2	23	-1.269%
2025-02-24	5.0000	5.0000	4.9500	4.9500	+15.116%	2	23	+41.414%
2025-02-20	4.1200	4.3000	4.1200	4.3000	-0.232%	2	23	+62.791%
2025-02-14	4.2100	4.3100	4.2100	4.3100	+16.486%	4	23	+62.413%
2025-01-22	3.5000	3.7000	3.5000	3.7000	-27.451%	2	23	+89.189%
2025-01-10	5.1000	5.1000	5.1000	5.1000	+3.030%	2	24	+37.255%
2025-01-08	4.9500	4.9500	4.9500	4.9500	+8.791%	1	23	+41.414%
2025-01-02	4.5500	4.5500	4.5500	4.5500	+16.667%	1	23	+53.846%
2024-12-10	3.4000	3.9000	3.4000	3.9000	+10.169%	2	22	+79.487%
2024-12-04	3.5400	3.5400	3.5400	3.5400	-32.184%	2	21	+97.740%
2024-10-03	5.2200	5.2200	5.2200	5.2200	+13.478%	4	19	+34.100%
2024-09-13	5.2000	5.3000	4.6000	4.6000	-43.210%	26	19	+52.174%
2024-08-23	8.1000	8.1000	8.1000	8.1000	+2.402%	8	18	-13.580%
2024-08-22	7.9100	7.9100	7.9100	7.9100	+0.764%	1	14	-11.504%
2024-08-20	7.9200	7.9500	7.8500	7.8500	-27.650%	16	14	-10.828%
2024-08-05	10.8500	10.8500	10.8500	10.8500	+14.211%	4	9	-35.484%
2024-08-02	9.4700	9.5000	9.4700	9.5000	+24.183%	4	5	-26.316%
2024-07-26	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-8.497%