Dark

ORCL20261218P110
ORCL Dec 18 2026 110.00 Put (ORCL261218P00110000)
option OPRA

EOD

Jul 1, 2026

8.45+6.962%(+0.55)731

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.4500	7.7500	8.4500	+6.962%	731	3,834	0.000%
2026-06-30	7.6700	7.9000	7.4500	7.9000	+3.947%	13	3,107	+6.962%
2026-06-29	6.5000	7.6000	6.5000	7.6000	+6.145%	33	3,100	+11.184%
2026-06-26	7.1000	7.2000	6.6000	7.1600	+0.845%	89	3,099	+18.017%
2026-06-25	6.8000	7.1000	6.7000	7.1000	+11.460%	50	3,105	+19.014%
2026-06-24	4.9000	6.3800	4.9000	6.3700	+46.437%	1,222	3,056	+32.653%
2026-06-23	4.0000	4.3500	4.0000	4.3500	+16.000%	513	1,869	+94.253%
2026-06-22	3.6300	3.7500	3.5600	3.7500	+10.619%	14	1,362	+125.333%
2026-06-18	3.5800	3.6000	3.1900	3.3900	+5.938%	27	1,364	+149.263%
2026-06-17	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,364	+164.063%
2026-06-16	3.1300	3.1300	3.0000	3.0000	-1.639%	6	1,364	+181.667%
2026-06-15	3.4400	3.4400	3.0500	3.0500	-23.750%	8	1,361	+177.049%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-5.437%	1	1,361	+111.250%
2026-06-11	4.1700	4.5500	3.9500	4.2300	+30.556%	38	1,361	+99.764%
2026-06-10	3.3500	3.3500	2.9700	3.2400	-3.284%	54	1,357	+160.802%
2026-06-09	3.2200	3.3500	3.2200	3.3500	+16.725%	6	1,342	+152.239%
2026-06-05	2.8700	2.8700	2.8700	2.8700	+27.556%	1	1,342	+194.425%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-7.787%	1	1,343	+275.556%
2026-06-03	2.3500	2.5000	2.3500	2.4400	+12.442%	6	1,344	+246.311%
2026-06-02	1.9500	2.5300	1.9500	2.1700	-3.982%	153	1,348	+289.401%
2026-06-01	2.4000	2.4000	2.2600	2.2600	-14.717%	13	1,329	+273.894%
2026-05-29	2.7700	2.9200	2.6500	2.6500	-16.139%	50	1,332	+218.868%
2026-05-28	3.4000	3.4500	3.1000	3.1600	-16.623%	48	1,341	+167.405%
2026-05-27	3.7900	3.7900	3.7900	3.7900	-4.534%	3	1,343	+122.955%
2026-05-26	3.7000	4.2600	3.7000	3.9700	-3.406%	52	1,346	+112.846%
2026-05-21	4.1100	4.1100	4.1100	4.1100	-14.375%	4	1,336	+105.596%
2026-05-20	4.8000	4.8000	4.8000	4.8000	+1.053%	200	1,336	+76.042%
2026-05-19	4.4500	4.7500	4.4500	4.7500	+13.095%	2	1,138	+77.895%
2026-05-15	4.2000	4.2000	4.2000	4.2000	+1.205%	5	1,138	+101.190%
2026-05-14	4.3500	4.3500	4.1500	4.1500	-4.598%	5	1,138	+103.614%
2026-05-13	4.3500	4.3500	4.3500	4.3500	-5.435%	1	1,143	+94.253%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+5.747%	1	1,143	+83.696%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-6.852%	1	1,143	+94.253%
2026-05-08	4.6700	4.6700	4.6700	4.6700	-6.600%	1	1,144	+80.942%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-0.596%	1	1,144	+69.000%
2026-05-05	5.5000	5.5000	5.0300	5.0300	-4.373%	4	1,145	+67.992%
2026-05-04	6.2500	6.2500	5.2600	5.2600	-11.149%	4	1,147	+60.646%
2026-05-01	6.2700	6.2700	5.9200	5.9200	-17.778%	2	1,148	+42.736%
2026-04-30	7.2000	7.2000	7.2000	7.2000	+9.924%	4	1,148	+17.361%
2026-04-28	6.6300	6.6300	6.5500	6.5500	+16.964%	4	1,144	+29.008%
2026-04-24	5.4800	5.9100	5.4800	5.6000	-1.754%	9	1,145	+50.893%
2026-04-23	5.2000	5.7000	5.2000	5.7000	+25.275%	2	1,142	+48.246%
2026-04-22	4.6300	4.6300	4.5500	4.5500	-7.332%	3	1,142	+85.714%
2026-04-21	4.9100	4.9100	4.9100	4.9100	-5.758%	2	1,141	+72.098%
2026-04-20	5.2900	5.2900	5.2100	5.2100	-1.883%	253	1,141	+62.188%
2026-04-17	5.3000	5.3100	5.1000	5.3100	-3.455%	26	1,143	+59.134%
2026-04-16	5.9000	5.9000	5.5000	5.5000	-14.063%	7	1,148	+53.636%
2026-04-15	6.8300	6.8300	6.4000	6.4000	-14.094%	29	1,150	+32.031%
2026-04-14	7.5000	7.5000	7.2300	7.4500	-13.372%	15	1,172	+13.423%
2026-04-13	10.0600	10.0600	8.5900	8.6000	-26.180%	71	1,187	-1.744%
2026-04-10	11.7500	11.8800	11.2000	11.6500	-0.851%	457	1,172	-27.468%
2026-04-09	10.5000	11.7500	10.5000	11.7500	+17.972%	83	1,178	-28.085%
2026-04-08	9.4600	10.2000	9.4600	9.9600	-8.791%	20	1,174	-15.161%
2026-04-07	10.6000	11.3000	10.6000	10.9200	+4.000%	5	1,169	-22.619%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-0.943%	1	1,167	-19.524%
2026-04-02	10.6000	10.6000	10.6000	10.6000	+3.415%	1	1,167	-20.283%
2026-03-31	11.9000	11.9000	10.2500	10.2500	-16.667%	2	1,167	-17.561%
2026-03-30	12.0500	12.3000	11.8000	12.3000	+4.949%	13	1,169	-31.301%
2026-03-27	11.7500	11.7500	11.7200	11.7200	+2.717%	2	1,158	-27.901%
2026-03-26	11.1300	11.4100	11.1300	11.4100	+6.140%	2	1,157	-25.942%
2026-03-25	10.0000	10.7500	9.9500	10.7500	+5.599%	48	1,158	-21.395%
2026-03-24	10.0500	10.2500	10.0400	10.1800	+3.350%	26	1,157	-16.994%
2026-03-20	9.8200	9.8500	9.8000	9.8500	+8.600%	8	1,150	-14.213%
2026-03-19	9.0700	9.0700	9.0700	9.0700	0.000%	1	1,156	-6.836%
2026-03-17	8.8800	9.0900	8.8800	9.0700	-1.946%	203	1,157	-6.836%
2026-03-16	9.2200	9.2500	9.1200	9.2500	-0.323%	62	1,270	-8.649%
2026-03-13	9.5000	9.5000	8.8500	9.2800	+2.428%	5	1,213	-8.944%
2026-03-12	8.3200	9.0600	8.3200	9.0600	+6.588%	51	1,210	-6.733%
2026-03-11	7.4500	8.5500	7.4500	8.5000	-20.561%	34	1,196	-0.588%
2026-03-10	11.2000	11.2500	10.6300	10.7000	-6.305%	35	1,219	-21.028%
2026-03-09	11.6000	11.9000	11.3300	11.4200	+11.198%	338	1,213	-26.007%
2026-03-06	10.2700	10.2700	10.2700	10.2700	-11.082%	1	1,087	-17.722%
2026-03-05	11.5500	11.5500	11.5500	11.5500	+5.963%	1	1,088	-26.840%
2026-03-04	11.0000	11.1500	10.9000	10.9000	-6.438%	8	1,087	-22.477%
2026-03-03	11.6500	11.6500	11.6500	11.6500	-11.407%	1	1,092	-27.468%
2026-02-27	13.1500	13.1500	13.1500	13.1500	+10.319%	1	1,093	-35.741%
2026-02-26	12.5400	12.5400	11.9200	11.9200	+0.252%	142	1,094	-29.111%
2026-02-25	11.5900	11.8900	11.5900	11.8900	-6.745%	10	1,060	-28.932%
2026-02-24	12.9000	12.9100	12.7500	12.7500	-10.085%	545	1,060	-33.725%
2026-02-23	13.5500	14.1800	13.5500	14.1800	+18.167%	55	585	-40.409%
2026-02-20	11.3000	12.1000	10.8500	12.0000	+16.505%	8	599	-29.583%
2026-02-19	10.3000	10.3000	10.3000	10.3000	+0.390%	1	600	-17.961%
2026-02-18	10.5800	10.5800	10.2600	10.2600	-7.568%	6	599	-17.641%
2026-02-17	11.1000	11.3100	10.9900	11.1000	+11.670%	18	599	-23.874%
2026-02-13	10.0000	10.0000	9.7800	9.9400	-11.012%	18	599	-14.990%
2026-02-12	11.1800	11.1800	11.1700	11.1700	+4.393%	3	599	-24.351%
2026-02-11	10.6300	10.7000	10.6300	10.7000	+10.651%	10	596	-21.028%
2026-02-10	10.0000	10.0000	9.6700	9.6700	-9.626%	2	587	-12.616%
2026-02-09	11.0000	11.0000	10.3000	10.7000	-20.741%	8	586	-21.028%
2026-02-06	13.5700	13.7500	13.5000	13.5000	-8.475%	4	589	-37.407%
2026-02-05	13.4000	14.7500	13.4000	14.7500	+24.473%	67	586	-42.712%
2026-02-04	11.6000	12.6500	11.6000	11.8500	+12.857%	46	562	-28.692%
2026-02-03	10.0000	10.5000	10.0000	10.5000	+29.950%	428	546	-19.524%
2026-02-02	8.0500	8.0800	8.0500	8.0800	-6.047%	2	693	+4.579%
2026-01-30	8.6500	8.6500	8.3000	8.6000	+3.614%	5	692	-1.744%
2026-01-29	7.9200	9.1900	7.9200	8.3000	+18.065%	12	691	+1.807%
2026-01-28	7.0300	7.0300	7.0300	7.0300	+4.303%	1	689	+20.199%
2026-01-27	6.7000	6.7400	6.7000	6.7400	+10.311%	6	688	+25.371%
2026-01-26	6.1500	6.1500	6.1100	6.1100	-8.533%	2	684	+38.298%
2026-01-23	6.4900	6.6800	6.4900	6.6800	+1.829%	11	686	+26.497%
2026-01-22	6.5600	6.5600	6.5600	6.5600	-8.889%	1	690	+28.811%
2026-01-21	6.8900	7.5100	6.8900	7.2000	+18.033%	28	690	+17.361%
2026-01-20	6.1000	6.1000	6.1000	6.1000	+8.929%	1	686	+38.525%
2026-01-15	5.6000	5.6000	5.6000	5.6000	+30.233%	1	685	+50.893%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-9.474%	3	686	+96.512%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-13.636%	3	683	+77.895%
2026-01-08	5.5500	5.5500	5.5000	5.5000	+8.696%	11	683	+53.636%
2026-01-07	5.0600	5.0600	5.0600	5.0600	-3.619%	1	683	+66.996%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+6.275%	10	684	+60.952%
2025-12-29	4.9400	4.9400	4.9400	4.9400	-5.905%	1	674	+71.053%
2025-12-19	5.5000	5.5000	5.2500	5.2500	-20.695%	4	673	+60.952%
2025-12-17	6.6000	6.6200	6.6000	6.6200	+11.824%	22	675	+27.644%
2025-12-16	5.9000	5.9200	5.9000	5.9200	-5.280%	4	670	+42.736%
2025-12-15	6.5000	6.5700	6.2400	6.2500	+6.838%	23	668	+35.200%
2025-12-12	5.9000	6.1500	5.7800	5.8500	+5.978%	20	657	+44.444%
2025-12-11	5.6300	5.8000	5.4000	5.5200	+36.296%	113	640	+53.080%
2025-12-10	4.0500	4.0500	4.0500	4.0500	-6.897%	1	735	+108.642%
2025-12-08	4.3500	4.3500	4.3500	4.3500	-4.814%	1	734	+94.253%
2025-12-05	4.5900	4.5900	4.5700	4.5700	-22.147%	2	734	+84.902%
2025-11-28	5.8500	5.8700	5.8500	5.8700	-8.281%	4	734	+43.952%
2025-11-25	6.4000	6.4000	6.4000	6.4000	+0.787%	1	730	+32.031%
2025-11-21	6.1800	6.8400	6.1800	6.3500	+28.283%	53	729	+33.071%
2025-11-20	4.8000	4.9500	4.8000	4.9500	+23.750%	12	688	+70.707%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-2.439%	2	687	+111.250%
2025-11-18	4.3500	4.4200	4.1000	4.1000	-5.530%	502	687	+106.098%
2025-11-17	4.3400	4.3400	4.3400	4.3400	+23.295%	10	195	+94.700%
2025-11-12	3.2500	3.5400	3.2500	3.5200	+6.667%	11	194	+140.057%
2025-11-11	3.3000	3.3000	3.3000	3.3000	+5.769%	1	189	+156.061%
2025-11-06	3.1500	3.1500	3.1200	3.1200	+4.698%	2	189	+170.833%
2025-11-03	2.9800	2.9800	2.9800	2.9800	+30.702%	1	188	+183.557%
2025-10-07	2.2800	2.2800	2.2800	2.2800	-8.434%	1	189	+270.614%
2025-09-30	2.4900	2.5200	2.4900	2.4900	+70.548%	5	189	+239.357%
2025-09-11	1.6200	1.6200	1.4600	1.4600	+67.816%	92	187	+478.767%
2025-09-10	1.0900	1.1700	0.8700	0.8700	-62.821%	8	207	+871.264%
2025-08-28	2.3400	2.3400	2.3400	2.3400	-14.909%	1	207	+261.111%
2025-08-27	2.7500	2.7500	2.7500	2.7500	+2.230%	1	207	+207.273%
2025-07-29	2.6900	2.6900	2.6900	2.6900	-16.460%	10	207	+214.126%
2025-07-15	3.2200	3.2200	3.2200	3.2200	+0.625%	1	217	+162.422%
2025-07-09	3.2000	3.2000	3.2000	3.2000	-6.433%	5	217	+164.063%
2025-06-30	3.3600	3.4200	3.3600	3.4200	-7.568%	2	222	+147.076%
2025-06-25	3.7000	3.7000	3.7000	3.7000	-5.128%	2	222	+128.378%
2025-06-12	3.9000	3.9000	3.9000	3.9000	-25.573%	1	224	+116.667%
2025-06-11	5.1500	5.2700	5.1500	5.2400	-5.586%	24	224	+61.260%
2025-06-10	5.5500	5.5500	5.5500	5.5500	+3.738%	2	228	+52.252%
2025-06-09	5.3500	5.3500	5.3500	5.3500	-17.692%	1	230	+57.944%
2025-06-03	6.5000	6.5000	6.5000	6.5000	-4.412%	2	231	+30.000%
2025-05-29	6.8000	6.8000	6.8000	6.8000	-1.592%	2	233	+24.265%
2025-05-27	6.9100	6.9100	6.9100	6.9100	-1.986%	62	233	+22.287%
2025-05-21	7.0500	7.0500	7.0500	7.0500	-0.704%	4	237	+19.858%
2025-05-15	7.1000	7.1000	7.1000	7.1000	+7.576%	20	233	+19.014%
2025-05-13	6.9000	6.9000	6.6000	6.6000	-41.850%	93	253	+28.030%
2025-04-28	11.3500	11.3500	11.3500	11.3500	-3.814%	7	166	-25.551%
2025-04-25	11.8000	11.8000	11.8000	11.8000	-12.268%	14	159	-28.390%
2025-04-23	13.4500	13.4500	13.4500	13.4500	+3.462%	2	156	-37.175%
2025-04-14	12.8500	13.0000	12.8500	13.0000	-10.035%	21	154	-35.000%
2025-04-11	14.4500	14.4500	14.4500	14.4500	-7.074%	8	151	-41.522%
2025-04-08	15.5500	15.5500	15.5500	15.5500	-5.758%	10	151	-45.659%
2025-04-07	16.5000	16.5000	16.5000	16.5000	+8.553%	14	161	-48.788%
2025-04-04	14.5600	15.2000	14.5600	15.2000	+44.762%	4	164	-44.408%
2025-03-28	10.5000	10.5000	10.5000	10.5000	+36.364%	40	165	-19.524%
2025-03-25	7.7000	7.7000	7.7000	7.7000	-13.870%	1	165	+9.740%
2025-03-18	8.6900	8.9400	8.6900	8.9400	+11.056%	2	165	-5.481%
2025-03-04	7.9800	8.0500	7.9800	8.0500	+19.259%	2	165	+4.969%
2025-03-03	6.7500	6.7500	6.7500	6.7500	-2.174%	1	165	+25.185%
2025-02-28	7.0000	7.0000	6.9000	6.9000	+35.029%	4	165	+22.464%
2025-02-20	4.9700	5.1100	4.9700	5.1100	+3.232%	2	166	+65.362%
2025-01-21	4.8500	4.9500	4.8500	4.9500	-10.811%	8	166	+70.707%
2025-01-07	5.5500	5.5500	5.5500	5.5500	-0.893%	5	171	+52.252%
2025-01-03	5.6000	5.6000	5.6000	5.6000	+8.738%	2	171	+50.893%
2024-12-26	5.1500	5.1500	5.1500	5.1500	-1.905%	1	171	+64.078%
2024-12-18	5.2500	5.2500	5.2500	5.2500	+30.273%	1	170	+60.952%
2024-12-09	4.0300	4.0300	4.0300	4.0300	-5.176%	7	169	+109.677%
2024-12-04	4.2500	4.2500	4.2500	4.2500	-7.609%	5	169	+98.824%
2024-12-03	4.6000	4.6000	4.6000	4.6000	0.000%	2	169	+83.696%
2024-11-27	4.6000	4.6000	4.6000	4.6000	+10.843%	3	167	+83.696%
2024-11-13	4.1500	4.1500	4.1500	4.1500	+14.325%	5	167	+103.614%
2024-11-11	4.2000	4.2000	3.6300	3.6300	-32.778%	12	162	+132.782%
2024-10-30	5.4000	5.4000	5.4000	5.4000	+0.935%	2	151	+56.481%
2024-10-24	5.3500	5.3500	5.3500	5.3500	-0.926%	2	149	+57.944%
2024-10-09	5.4000	5.4000	5.4000	5.4000	-10.744%	2	149	+56.481%
2024-09-26	6.0500	6.0500	6.0500	6.0500	+24.742%	1	149	+39.669%
2024-09-16	5.7600	5.7600	4.8500	4.8500	-21.394%	64	150	+74.227%
2024-09-13	6.6300	6.6300	6.1700	6.1700	-5.802%	14	87	+36.953%
2024-09-12	6.5500	6.5500	6.5500	6.5500	-6.429%	3	86	+29.008%
2024-09-10	7.0000	7.0000	7.0000	7.0000	-23.330%	10	86	+20.714%
2024-09-09	9.1300	9.1300	9.1300	9.1300	+7.412%	55	81	-7.448%
2024-09-06	8.5000	8.5000	8.5000	8.5000	-5.556%	2	81	-0.588%
2024-09-05	8.9600	9.0000	8.9600	9.0000	-4.255%	25	81	-6.111%
2024-09-04	9.9100	9.9400	9.4000	9.4000	+2.285%	15	104	-10.106%
2024-08-29	9.1900	9.1900	9.1900	9.1900	-1.183%	50	99	-8.052%
2024-08-27	9.3000	9.3000	9.3000	9.3000	-0.107%	10	49	-9.140%
2024-08-26	9.2500	9.3500	9.2500	9.3100	-1.481%	15	55	-9.237%
2024-08-23	9.5000	9.5000	9.4500	9.4500	-0.526%	32	40	-10.582%
2024-08-22	9.5000	9.5000	9.5000	9.5000	+3.825%	1	24	-11.053%
2024-08-21	9.1500	9.1500	9.1500	9.1500	-2.139%	20	23	-7.650%
2024-08-16	9.3500	9.3500	9.3500	9.3500	-2.604%	2	15	-9.626%
2024-08-15	9.6000	9.6000	9.6000	9.6000	-19.665%	1	14	-11.979%
2024-08-06	12.1000	12.1000	11.9500	11.9500	0.000%	11	13	-29.289%