Dark

ORCL20261218P115
ORCL Dec 18 2026 115.00 Put (ORCL261218P00115000)
option OPRA

EOD

Aug 27, 2026

5.70-8.654%(-0.54)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.9000	6.1000	4.9000	5.7000	-8.654%	46	6,700	0.000%
2026-08-26	6.0000	6.2400	6.0000	6.2400	-10.857%	4	6,705	-8.654%
2026-08-25	6.9000	7.0000	6.7000	7.0000	-4.241%	77	6,707	-18.571%
2026-08-24	7.5000	7.6500	7.1600	7.3100	+3.688%	757	6,707	-22.025%
2026-08-21	7.1000	7.2500	6.8400	7.0500	-10.759%	11	6,045	-19.149%
2026-08-20	8.0200	8.2500	7.8000	7.9000	+5.333%	1,232	6,047	-27.848%
2026-08-19	7.8600	8.4700	7.0800	7.5000	+2.319%	2,767	4,841	-24.000%
2026-08-18	7.5000	7.5000	7.2000	7.3300	+7.794%	64	2,673	-22.237%
2026-08-17	6.7500	7.1500	6.4500	6.8000	+0.741%	75	2,614	-16.176%
2026-08-14	6.3000	6.7500	6.0100	6.7500	+9.756%	36	2,602	-15.556%
2026-08-13	6.0000	6.3800	5.7500	6.1500	-9.559%	93	2,599	-7.317%
2026-08-12	6.8200	7.3800	6.5000	6.8000	-15.000%	70	2,558	-16.176%
2026-08-11	8.2800	8.4000	8.0000	8.0000	+6.242%	29	2,562	-28.750%
2026-08-10	7.8900	7.8900	7.5300	7.5300	-14.432%	158	2,556	-24.303%
2026-08-07	8.9000	9.1800	8.8000	8.8000	-8.333%	11	2,555	-35.227%
2026-08-06	9.6500	9.6500	9.5600	9.6000	+2.674%	231	2,553	-40.625%
2026-08-05	10.3000	10.3000	9.3500	9.3500	-2.299%	11	2,649	-39.037%
2026-08-04	10.5900	10.5900	9.2000	9.5700	-14.016%	136	2,649	-40.439%
2026-08-03	12.4800	12.8500	11.1300	11.1300	-20.500%	342	2,556	-48.787%
2026-07-31	13.7500	14.5300	13.7500	14.0000	-7.895%	41	2,654	-59.286%
2026-07-30	16.4000	16.4000	15.2000	15.2000	-11.111%	24	2,629	-62.500%
2026-07-29	18.1000	18.3900	17.1000	17.1000	0.000%	15	2,620	-66.667%
2026-07-28	18.9000	19.6100	17.1000	17.1000	-1.724%	8	2,620	-66.667%
2026-07-27	18.1500	18.6100	17.3500	17.4000	-13.000%	142	2,619	-67.241%
2026-07-24	18.5000	20.0000	18.3000	20.0000	+9.890%	522	2,625	-71.500%
2026-07-23	16.4400	18.2000	16.3800	18.2000	+14.826%	39	2,391	-68.681%
2026-07-22	15.7000	16.0000	15.3200	15.8500	+3.257%	26	2,375	-64.038%
2026-07-21	16.4700	16.4700	15.3000	15.3500	-10.391%	39	2,353	-62.866%
2026-07-20	16.0000	17.2900	15.6000	17.1300	+11.523%	138	2,332	-66.725%
2026-07-17	16.0000	16.3000	14.8700	15.3600	+2.400%	51	2,426	-62.891%
2026-07-16	13.6000	15.0700	13.6000	15.0000	+14.068%	12	2,428	-62.000%
2026-07-15	13.3200	14.0000	12.8000	13.1500	-9.746%	18	2,424	-56.654%
2026-07-14	13.5700	14.5700	13.5700	14.5700	+8.569%	219	2,415	-60.879%
2026-07-13	11.8900	13.6000	11.8900	13.4200	+24.259%	177	2,307	-57.526%
2026-07-10	11.1000	11.1000	10.4000	10.8000	+3.846%	30	2,150	-47.222%
2026-07-09	9.8800	10.4000	9.8400	10.4000	-8.370%	7	2,139	-45.192%
2026-07-08	11.5000	11.6800	11.2500	11.3500	+0.889%	17	2,138	-49.780%
2026-07-07	10.2000	11.8000	10.2000	11.2500	+9.223%	66	2,134	-49.333%
2026-07-06	10.6000	10.6000	10.1500	10.3000	-8.036%	18	2,078	-44.660%
2026-07-02	10.0000	11.5000	10.0000	11.2000	+12.000%	537	1,639	-49.107%
2026-07-01	9.5500	10.0500	9.4500	10.0000	+5.820%	85	1,639	-43.000%
2026-06-30	8.9000	9.7000	8.8500	9.4500	+3.846%	419	1,569	-39.683%
2026-06-29	8.0000	9.1000	8.0000	9.1000	+3.409%	110	1,219	-37.363%
2026-06-26	8.8500	8.8500	8.7000	8.8000	+7.975%	31	1,167	-35.227%
2026-06-25	8.0500	8.2500	8.0500	8.1500	+7.378%	20	1,148	-30.061%
2026-06-24	6.4000	7.5900	6.4000	7.5900	+34.813%	35	1,145	-24.901%
2026-06-23	4.9500	5.6300	4.9500	5.6300	+26.517%	36	1,126	+1.243%
2026-06-22	4.2800	4.4700	4.2800	4.4500	+7.229%	47	1,092	+28.090%
2026-06-18	4.1000	4.1500	3.9500	4.1500	+5.598%	43	1,073	+37.349%
2026-06-17	4.0400	4.0400	3.9300	3.9300	+3.421%	110	1,073	+45.038%
2026-06-16	4.0500	4.0500	3.8000	3.8000	-3.797%	3	1,073	+50.000%
2026-06-15	3.9500	3.9500	3.7500	3.9500	-17.708%	18	1,043	+44.304%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-11.927%	13	1,043	+18.750%
2026-06-11	5.0000	5.5000	4.8000	5.4500	+43.421%	29	1,043	+4.587%
2026-06-10	3.6500	3.8000	3.6100	3.8000	-10.588%	10	1,038	+50.000%
2026-06-09	3.9000	4.2500	3.9000	4.2500	+16.438%	43	1,033	+34.118%
2026-06-05	3.4200	3.6500	3.4200	3.6500	+46.000%	3	1,037	+56.164%
2026-06-02	2.5500	3.0400	2.5000	2.5000	-13.793%	6	1,038	+128.000%
2026-06-01	3.1500	3.1500	2.9000	2.9000	-9.938%	2	1,039	+96.552%
2026-05-29	3.3000	3.3700	3.2200	3.2200	-14.589%	23	1,040	+77.019%
2026-05-28	4.2500	4.2500	3.7700	3.7700	-20.632%	31	1,048	+51.194%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+2.151%	4	1,049	+20.000%
2026-05-26	4.5000	5.0500	4.5000	4.6500	-3.125%	35	1,049	+22.581%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-3.030%	5	1,049	+18.750%
2026-05-21	4.9500	4.9500	4.9500	4.9500	-7.477%	11	1,048	+15.152%
2026-05-20	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,048	+6.542%
2026-05-19	5.5500	5.6500	5.5500	5.6500	+1.986%	3	1,048	+0.885%
2026-05-18	5.4500	5.7000	5.4500	5.5400	+11.245%	27	1,048	+2.888%
2026-05-15	4.9800	4.9800	4.9800	4.9800	-6.038%	1	1,048	+14.458%
2026-05-13	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,044	+7.547%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+7.843%	1	1,044	+3.636%
2026-05-11	5.5500	5.5900	5.1000	5.1000	-1.923%	5	1,044	+11.765%
2026-05-08	5.3000	5.3000	5.2000	5.2000	-6.306%	4	1,044	+9.615%
2026-05-07	5.3500	5.5500	5.1000	5.5500	-3.478%	9	1,044	+2.703%
2026-05-06	5.6500	5.7500	5.6500	5.7500	-7.705%	6	1,044	-0.870%
2026-05-05	6.2300	6.2300	6.2300	6.2300	+0.972%	1	1,047	-8.507%
2026-05-04	6.2500	6.2500	6.1700	6.1700	-11.223%	4	1,047	-7.618%
2026-05-01	7.3500	7.3500	6.9500	6.9500	-17.262%	3	1,047	-17.986%
2026-04-30	8.5500	8.7000	8.4000	8.4000	+1.818%	25	1,047	-32.143%
2026-04-29	8.4000	8.4000	8.1000	8.2500	+6.452%	26	1,046	-30.909%
2026-04-28	7.8700	7.8700	7.7500	7.7500	+13.139%	7	1,046	-26.452%
2026-04-27	7.0500	7.0500	6.8500	6.8500	-1.580%	2	1,040	-16.788%
2026-04-24	6.7000	6.9600	6.7000	6.9600	+4.662%	8	1,040	-18.103%
2026-04-23	6.5100	6.6500	6.5100	6.6500	+23.606%	5	1,038	-14.286%
2026-04-22	5.3900	5.5800	5.3800	5.3800	-5.448%	6	1,038	+5.948%
2026-04-21	5.8500	5.8500	5.6900	5.6900	-12.327%	8	1,043	+0.176%
2026-04-20	6.0600	6.4900	6.0600	6.4900	+4.847%	5	1,043	-12.173%
2026-04-17	6.1000	6.2500	6.0100	6.1900	-4.031%	14	1,043	-7.916%
2026-04-16	6.8400	6.8400	6.4500	6.4500	-14.000%	10	1,042	-11.628%
2026-04-15	7.6500	7.6500	7.5000	7.5000	-12.587%	8	1,042	-24.000%
2026-04-14	8.4000	8.7000	8.4000	8.5800	-15.468%	28	1,042	-33.566%
2026-04-13	11.8200	11.8200	10.1500	10.1500	-22.814%	68	1,051	-43.842%
2026-04-10	13.4400	13.6000	13.0600	13.1500	+2.335%	9	1,095	-56.654%
2026-04-09	12.0500	13.0000	12.0500	12.8500	+8.898%	63	1,096	-55.642%
2026-04-08	11.8000	11.8000	11.8000	11.8000	-3.673%	5	1,122	-51.695%
2026-04-07	12.2300	12.2500	12.2300	12.2500	+2.083%	2	1,117	-53.469%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,115	-52.500%
2026-03-31	13.6500	13.6500	12.2000	12.2000	-13.167%	110	1,115	-53.279%
2026-03-30	13.6800	14.0500	13.5200	14.0500	+2.182%	47	1,063	-59.431%
2026-03-27	13.9500	14.0000	13.4200	13.7500	+6.096%	573	1,057	-58.545%
2026-03-26	12.6500	12.9600	12.6500	12.9600	+7.552%	4	793	-56.019%
2026-03-25	12.0500	12.0500	12.0500	12.0500	+2.641%	1	793	-52.697%
2026-03-24	11.6800	11.7400	11.6800	11.7400	+9.209%	2	793	-51.448%
2026-03-23	10.5500	10.7500	10.5500	10.7500	+3.365%	3	792	-46.977%
2026-03-19	10.6000	10.6000	10.4000	10.4000	+1.463%	51	790	-45.192%
2026-03-17	10.3000	10.3000	10.2500	10.2500	-2.381%	2	786	-44.390%
2026-03-16	10.5000	10.5000	10.5000	10.5000	0.000%	2	784	-45.714%
2026-03-13	9.9900	10.5000	9.9900	10.5000	+2.941%	10	784	-45.714%
2026-03-12	10.2000	10.2000	10.2000	10.2000	+3.030%	2	780	-44.118%
2026-03-11	9.4900	9.9000	8.6000	9.9000	-21.429%	32	782	-42.424%
2026-03-10	12.7000	13.1000	12.1800	12.6000	-7.285%	62	792	-54.762%
2026-03-09	13.7000	13.7000	13.5900	13.5900	+16.154%	73	773	-58.057%
2026-03-06	11.9500	12.0500	11.6500	11.7000	-8.594%	6	770	-51.282%
2026-03-04	12.7500	12.8000	12.5000	12.8000	-4.478%	7	769	-55.469%
2026-03-03	14.5100	14.5100	13.4000	13.4000	-9.153%	92	764	-57.463%
2026-02-24	14.7000	14.8500	14.6500	14.7500	-7.813%	343	764	-61.356%
2026-02-23	16.0500	16.2000	16.0000	16.0000	+17.820%	96	491	-64.375%
2026-02-20	13.5800	13.5800	13.5800	13.5800	+14.118%	5	501	-58.027%
2026-02-18	12.1300	12.1800	11.9000	11.9000	-3.644%	4	501	-52.101%
2026-02-17	11.9500	12.3500	11.9500	12.3500	-0.803%	3	501	-53.846%
2026-02-12	12.4500	12.4500	12.4500	12.4500	+0.403%	1	500	-54.217%
2026-02-11	12.4000	12.4000	12.4000	12.4000	+7.826%	1	501	-54.032%
2026-02-10	11.2500	11.5000	11.1300	11.5000	-4.246%	3	501	-50.435%
2026-02-09	12.0000	12.0100	12.0000	12.0100	-23.259%	2	504	-52.540%
2026-02-06	15.2500	16.0000	15.2500	15.6500	-6.623%	19	505	-63.578%
2026-02-05	15.0200	16.7600	15.0200	16.7600	+23.964%	14	505	-65.990%
2026-02-04	13.0000	13.5200	13.0000	13.5200	+9.032%	4	505	-57.840%
2026-02-03	11.7500	12.5000	11.6900	12.4000	+32.620%	191	503	-54.032%
2026-02-02	9.3500	9.3500	9.3500	9.3500	-7.426%	1	334	-39.037%
2026-01-29	9.1900	10.5000	9.0500	10.1000	+18.824%	9	334	-43.564%
2026-01-28	8.5000	8.5000	8.5000	8.5000	+8.005%	1	333	-32.941%
2026-01-27	7.8700	7.8700	7.8700	7.8700	+3.145%	1	332	-27.573%
2026-01-23	7.6400	7.6400	7.6300	7.6300	-12.198%	2	332	-25.295%
2026-01-21	8.2300	8.6900	8.2200	8.6900	+18.231%	14	331	-34.407%
2026-01-20	7.3500	7.3500	7.3500	7.3500	+21.287%	1	320	-22.449%
2026-01-15	6.0600	6.0600	6.0600	6.0600	+13.910%	2	319	-5.941%
2026-01-13	5.3000	5.3200	5.3000	5.3200	+3.301%	10	319	+7.143%
2026-01-12	5.1500	5.1500	5.1500	5.1500	-15.296%	3	317	+10.680%
2026-01-05	6.0000	6.0800	6.0000	6.0800	+9.550%	7	316	-6.250%
2026-01-02	5.0500	5.5500	5.0500	5.5500	+0.362%	2	313	+2.703%
2025-12-30	5.5000	5.5300	5.5000	5.5300	-6.271%	20	312	+3.074%
2025-12-23	5.8500	5.9000	5.8300	5.9000	-0.673%	11	304	-3.390%
2025-12-22	5.9400	5.9400	5.9400	5.9400	-4.194%	2	313	-4.040%
2025-12-19	6.6300	6.6300	6.2000	6.2000	-18.954%	11	313	-8.065%
2025-12-17	7.6500	7.6500	7.6500	7.6500	+6.250%	1	302	-25.490%
2025-12-15	7.4500	7.4700	7.2000	7.2000	+0.982%	11	301	-20.833%
2025-12-12	6.5000	7.1300	6.5000	7.1300	+9.692%	6	291	-20.056%
2025-12-11	6.4600	6.5000	6.4600	6.5000	+42.544%	2	290	-12.308%
2025-12-10	4.5500	4.5600	4.5500	4.5600	-7.879%	2	289	+25.000%
2025-12-08	4.9500	4.9900	4.9200	4.9500	-10.488%	38	291	+15.152%
2025-12-04	5.5700	5.5700	5.5000	5.5300	-13.594%	80	278	+3.074%
2025-11-26	6.4000	6.4000	6.4000	6.4000	-10.238%	1	268	-10.938%
2025-11-25	7.1300	7.1300	7.1300	7.1300	+0.281%	1	268	-20.056%
2025-11-24	7.0500	7.1100	7.0500	7.1100	-0.559%	4	267	-19.831%
2025-11-21	7.1500	7.2000	7.1500	7.1500	+52.128%	3	265	-20.280%
2025-11-19	4.6600	4.7000	4.6600	4.7000	-8.203%	2	267	+21.277%
2025-11-18	5.1200	5.1200	5.1200	5.1200	+16.364%	1	267	+11.328%
2025-11-14	4.4000	4.4000	4.4000	4.4000	+4.762%	1	266	+29.545%
2025-11-12	4.2000	4.2000	4.2000	4.2000	+18.310%	1	265	+35.714%
2025-11-04	3.4200	3.5500	3.4200	3.5500	+2.011%	3	265	+60.563%
2025-10-30	3.4500	3.4800	3.4500	3.4800	+10.127%	3	263	+63.793%
2025-10-22	3.0000	3.1600	3.0000	3.1600	-3.951%	2	263	+80.380%
2025-10-21	3.1700	3.2900	3.1700	3.2900	+30.040%	2	263	+73.252%
2025-10-13	2.5300	2.5300	2.5300	2.5300	+24.631%	1	264	+125.296%
2025-09-22	2.0300	2.0300	2.0300	2.0300	+40.000%	5	264	+180.788%
2025-09-11	1.4500	1.4500	1.4500	1.4500	-16.667%	2	262	+293.103%
2025-09-10	1.2000	1.7400	1.2000	1.7400	-44.762%	2	260	+227.586%
2025-09-05	3.1500	3.1500	3.1500	3.1500	-5.970%	25	261	+80.952%
2025-08-29	3.3500	3.3500	3.3500	3.3500	+3.077%	2	259	+70.149%
2025-08-15	3.2500	3.2500	3.2500	3.2500	-14.474%	1	259	+75.385%
2025-07-14	3.7200	3.8500	3.7200	3.8000	-0.783%	10	260	+50.000%
2025-07-09	3.6900	3.8300	3.6900	3.8300	+6.389%	2	268	+48.825%
2025-07-02	3.6000	3.6000	3.6000	3.6000	-6.494%	4	268	+58.333%
2025-06-30	3.8900	3.9600	3.8500	3.8500	-13.483%	3	272	+48.052%
2025-06-17	4.4500	4.4500	4.4500	4.4500	+7.229%	1	272	+28.090%
2025-06-16	3.6500	4.1500	3.6500	4.1500	-0.955%	2	271	+37.349%
2025-06-12	4.1900	4.1900	4.1900	4.1900	-34.633%	2	269	+36.038%
2025-06-10	6.4100	6.4100	6.4100	6.4100	-17.290%	2	271	-11.076%
2025-06-02	7.7500	7.7500	7.7500	7.7500	-43.841%	1	270	-26.452%
2025-04-25	13.8000	13.8000	13.8000	13.8000	-3.564%	18	269	-58.696%
2025-04-09	14.3300	14.3300	14.1500	14.3100	-22.649%	25	269	-60.168%
2025-04-07	19.8500	19.8500	18.5000	18.5000	+53.910%	131	244	-69.189%
2025-03-28	12.0200	12.0200	12.0200	12.0200	+24.948%	2	158	-52.579%
2025-03-19	9.4800	9.6200	9.4800	9.6200	-7.411%	2	157	-40.748%
2025-03-18	10.0700	10.3900	10.0700	10.3900	-5.973%	2	157	-45.140%
2025-03-10	11.0000	11.0500	11.0000	11.0500	+40.764%	2	157	-48.416%
2025-02-28	7.8500	7.8500	7.8500	7.8500	+21.894%	200	157	-27.389%
2025-02-21	6.3500	6.4400	6.3500	6.4400	-8.131%	4	57	-11.491%
2025-02-03	7.0100	7.0100	7.0100	7.0100	-4.626%	2	57	-18.688%
2025-01-10	7.2500	7.5000	7.2500	7.3500	+20.492%	10	59	-22.449%
2024-12-17	6.1000	6.1000	6.1000	6.1000	+3.390%	1	57	-6.557%
2024-12-13	5.9000	5.9000	5.9000	5.9000	+7.273%	6	56	-3.390%
2024-12-10	5.5000	5.5000	5.5000	5.5000	+4.762%	10	59	+3.636%
2024-11-29	5.2500	5.2500	5.2000	5.2500	+5.634%	82	59	+8.571%
2024-11-12	4.9700	4.9700	4.9700	4.9700	-28.489%	9	28	+14.688%
2024-09-26	6.9500	6.9500	6.9500	6.9500	-4.138%	1	28	-17.986%
2024-09-19	7.2500	7.2500	7.2500	7.2500	+4.920%	1	28	-21.379%
2024-09-16	6.9100	6.9100	6.9100	6.9100	-2.676%	1	28	-17.511%
2024-09-13	7.1000	7.1000	7.1000	7.1000	-19.318%	2	27	-19.718%
2024-09-10	7.8300	8.8000	7.8300	8.8000	-15.789%	8	27	-35.227%
2024-09-09	10.5000	10.5000	10.4500	10.4500	-3.061%	15	26	-45.455%
2024-08-16	10.7800	10.7800	10.7800	10.7800	-21.884%	2	21	-47.124%
2024-08-06	13.9000	13.9000	13.8000	13.8000	+35.294%	14	20	-58.696%
2024-07-25	10.2000	10.2000	10.2000	10.2000	+5.155%	11	17	-44.118%
2024-07-23	9.7000	9.7000	9.7000	9.7000	0.000%	6	6	-41.237%