Dark

ORCL20261218P120
ORCL Dec 18 2026 120.00 Put (ORCL261218P00120000)
option OPRA

EOD

Jul 1, 2026

11.81+5.635%(+0.63)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.5500	12.1000	11.1200	11.8100	+5.635%	73	4,153	0.000%
2026-06-30	10.6500	11.3300	10.2000	11.1800	+6.476%	16	4,145	+5.635%
2026-06-29	10.0200	11.1000	10.0200	10.5000	+1.942%	913	4,131	+12.476%
2026-06-26	9.7000	10.4000	9.7000	10.3000	+6.186%	267	3,478	+14.660%
2026-06-25	9.8600	10.1500	9.5000	9.7000	+7.778%	392	3,304	+21.753%
2026-06-24	7.6800	9.3500	7.6500	9.0000	+28.571%	155	2,997	+31.222%
2026-06-23	6.3500	7.0000	6.3500	7.0000	+22.807%	52	2,968	+68.714%
2026-06-22	4.9700	5.7500	4.9700	5.7000	+17.284%	53	2,967	+107.193%
2026-06-18	5.0300	5.0300	4.7200	4.8600	+9.213%	24	2,944	+143.004%
2026-06-17	4.4500	4.5000	4.4500	4.4500	+0.679%	27	2,944	+165.393%
2026-06-16	4.4800	4.4800	4.4200	4.4200	+4.000%	4	2,944	+167.195%
2026-06-15	4.9000	5.0000	4.2500	4.2500	-22.727%	19	2,939	+177.882%
2026-06-12	5.6800	6.0300	5.5000	5.5000	-4.348%	16	2,939	+114.727%
2026-06-11	5.2000	6.5500	5.2000	5.7500	+22.863%	181	2,939	+105.391%
2026-06-10	4.7000	4.7000	4.3200	4.6800	+2.632%	13	2,838	+152.350%
2026-06-09	4.6000	4.6900	4.4500	4.5600	+6.047%	1,628	2,791	+158.991%
2026-06-08	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,343	+174.651%
2026-06-05	3.3800	3.8000	3.3800	3.8000	+16.923%	2	1,344	+210.789%
2026-06-03	3.5100	3.5500	3.2500	3.2500	+3.175%	131	1,344	+263.385%
2026-06-02	3.1900	3.1900	2.8800	3.1500	-3.963%	13	1,469	+274.921%
2026-06-01	3.5700	4.3000	3.1500	3.2800	-11.351%	28	1,475	+260.061%
2026-05-29	4.0300	4.0300	3.7000	3.7000	-16.854%	136	1,497	+219.189%
2026-05-28	4.9700	4.9700	4.4500	4.4500	-25.210%	5	1,386	+165.393%
2026-05-26	5.3500	5.9500	5.3500	5.9500	+4.386%	19	1,385	+98.487%
2026-05-22	5.6700	5.7000	5.6500	5.7000	-8.800%	19	1,388	+107.193%
2026-05-20	7.0000	7.0000	6.2500	6.2500	-8.088%	11	1,398	+88.960%
2026-05-19	6.3700	6.8000	6.3700	6.8000	+5.426%	22	1,407	+73.676%
2026-05-18	6.4900	6.6200	6.4500	6.4500	+9.322%	34	1,407	+83.101%
2026-05-15	6.0500	6.0500	5.9000	5.9000	+0.855%	10	1,407	+100.169%
2026-05-14	5.6900	5.8500	5.6900	5.8500	-2.662%	7	1,420	+101.880%
2026-05-13	6.2700	6.4200	6.0000	6.0100	+0.167%	67	1,460	+96.506%
2026-05-11	6.3200	6.3200	5.9000	6.0000	-3.382%	8	1,460	+96.833%
2026-05-08	6.3000	6.4200	6.0000	6.2100	+0.976%	50	1,460	+90.177%
2026-05-07	6.1500	6.2700	6.0500	6.1500	-6.818%	45	1,444	+92.033%
2026-05-06	6.6600	6.7500	6.6000	6.6000	-5.714%	122	1,475	+78.939%
2026-05-05	7.1000	7.1000	7.0000	7.0000	-2.778%	13	1,477	+68.714%
2026-05-04	7.4500	7.5000	7.1500	7.2000	-12.515%	21	1,472	+64.028%
2026-05-01	8.5700	8.5700	8.0300	8.2300	-16.020%	9	1,481	+43.499%
2026-04-30	9.8000	10.0000	9.8000	9.8000	+1.031%	11	1,481	+20.510%
2026-04-29	9.8000	9.8000	9.4000	9.7000	+6.011%	13	1,476	+21.753%
2026-04-28	9.6500	9.6500	9.0800	9.1500	+13.665%	17	1,473	+29.071%
2026-04-27	8.2000	8.3500	8.0500	8.0500	+2.548%	46	1,468	+46.708%
2026-04-24	8.6500	8.6500	7.8500	7.8500	+0.641%	4	1,455	+50.446%
2026-04-23	7.6000	7.8000	7.1000	7.8000	+23.810%	60	1,453	+51.410%
2026-04-22	6.3000	6.3000	6.1800	6.3000	-5.830%	21	1,452	+87.460%
2026-04-21	7.2000	7.2000	6.6900	6.6900	-9.595%	307	1,237	+76.532%
2026-04-20	7.0700	7.5000	7.0500	7.4000	-3.268%	8	1,237	+59.595%
2026-04-17	6.9900	7.6500	6.9900	7.6500	+2.136%	29	1,234	+54.379%
2026-04-16	8.1400	8.1400	7.4700	7.4900	-14.692%	89	1,234	+57.677%
2026-04-15	9.1500	9.2100	8.6500	8.7800	-14.090%	110	1,275	+34.510%
2026-04-14	9.7300	10.2200	9.2000	10.2200	-11.668%	23	1,282	+15.558%
2026-04-13	13.9100	13.9100	11.5700	11.5700	-25.162%	46	1,279	+2.074%
2026-04-10	15.4900	15.6000	15.0800	15.4600	+2.384%	9	1,258	-23.609%
2026-04-09	14.8200	15.5500	14.5000	15.1000	+13.109%	126	1,255	-21.788%
2026-04-08	12.6600	13.3500	12.6600	13.3500	-6.969%	19	1,227	-11.536%
2026-04-07	13.9000	14.9300	13.9000	14.3500	+5.128%	13	1,226	-17.700%
2026-04-06	13.6000	13.6500	13.6000	13.6500	+0.147%	20	1,215	-13.480%
2026-04-01	13.6000	13.6300	13.6000	13.6300	-8.646%	4	1,210	-13.353%
2026-03-31	14.9500	14.9500	14.9200	14.9200	-8.913%	2	1,207	-20.845%
2026-03-30	15.7900	16.3800	15.5000	16.3800	+3.868%	14	1,208	-27.900%
2026-03-27	16.0000	16.0000	15.6000	15.7700	+5.414%	184	1,200	-25.111%
2026-03-26	14.6700	14.9600	14.6700	14.9600	+7.240%	2	1,352	-21.056%
2026-03-25	13.3000	13.9500	13.3000	13.9500	+4.494%	20	1,353	-15.341%
2026-03-24	13.1500	13.3500	13.1500	13.3500	-2.054%	6	1,342	-11.536%
2026-03-20	12.8000	13.6300	12.8000	13.6300	+11.721%	11	1,344	-13.353%
2026-03-19	12.2100	12.2100	12.0500	12.2000	-0.245%	4	1,354	-3.197%
2026-03-18	12.2300	12.2300	12.2300	12.2300	+1.158%	1	1,355	-3.434%
2026-03-17	11.8000	12.0900	11.8000	12.0900	-1.946%	2	1,355	-2.316%
2026-03-16	12.0000	12.3300	12.0000	12.3300	-2.913%	67	1,354	-4.217%
2026-03-13	12.2000	12.7000	12.2000	12.7000	+11.894%	2	1,292	-7.008%
2026-03-12	11.2900	11.4800	11.2900	11.3500	+4.320%	13	1,290	+4.053%
2026-03-11	10.6500	11.0600	9.8500	10.8800	-24.706%	52	1,289	+8.548%
2026-03-10	15.0500	15.0500	14.1000	14.4500	-4.114%	16	1,313	-18.270%
2026-03-09	15.7500	15.7500	15.0700	15.0700	+12.463%	23	1,301	-21.632%
2026-03-06	13.7500	14.7000	13.4000	13.4000	-11.842%	6	1,310	-11.866%
2026-03-05	15.2500	15.2500	15.2000	15.2000	+4.110%	2	1,312	-22.303%
2026-03-04	14.5000	14.6500	14.4500	14.6000	-4.262%	8	1,312	-19.110%
2026-03-03	15.3100	15.3100	15.2500	15.2500	-4.688%	6	1,311	-22.557%
2026-03-02	17.4500	17.4500	16.0000	16.0000	-7.193%	30	1,311	-26.188%
2026-02-27	16.4900	17.2400	16.4900	17.2400	+8.701%	4	1,299	-31.497%
2026-02-26	15.9100	15.9100	15.8600	15.8600	+0.063%	2	1,299	-25.536%
2026-02-25	15.7900	15.8500	14.8500	15.8500	-13.388%	91	1,245	-25.489%
2026-02-23	17.2000	18.4000	17.2000	18.3000	+18.065%	261	1,245	-35.464%
2026-02-20	15.4000	15.5000	15.2600	15.5000	+12.075%	4	1,047	-23.806%
2026-02-19	13.5000	13.8300	13.5000	13.8300	-0.575%	8	1,044	-14.606%
2026-02-18	14.2000	14.2000	13.6500	13.9100	-2.042%	23	1,040	-15.097%
2026-02-17	14.0000	14.2000	14.0000	14.2000	+6.767%	7	1,039	-16.831%
2026-02-13	13.5200	13.5200	12.8800	13.3000	-6.007%	19	1,039	-11.203%
2026-02-12	14.5000	14.5500	14.1500	14.1500	+4.815%	14	1,039	-16.537%
2026-02-11	13.1500	13.5000	13.1500	13.5000	+3.211%	2	1,036	-12.519%
2026-02-10	13.4500	13.4500	13.0800	13.0800	-7.234%	4	1,035	-9.709%
2026-02-09	15.5000	15.5000	13.6000	14.1000	-20.563%	18	1,037	-16.241%
2026-02-06	17.5000	18.0000	17.5000	17.7500	-2.204%	13	1,033	-33.465%
2026-02-05	17.1500	18.1500	17.1500	18.1500	+10.738%	8	1,032	-34.931%
2026-02-04	15.0000	16.3900	15.0000	16.3900	+16.489%	255	1,029	-27.944%
2026-02-03	13.0700	14.3700	13.0700	14.0700	+15.898%	28	865	-16.063%
2026-02-02	10.9000	12.1400	10.9000	12.1400	+7.815%	7	852	-2.718%
2026-01-30	11.2700	11.2700	11.0000	11.2600	-1.916%	4	852	+4.885%
2026-01-29	10.4900	12.0000	10.4600	11.4800	+18.351%	277	849	+2.875%
2026-01-28	9.7000	9.7000	9.7000	9.7000	+6.593%	1	650	+21.753%
2026-01-27	9.1000	9.1000	9.0700	9.1000	+11.656%	12	650	+29.780%
2026-01-26	8.0500	8.1500	8.0500	8.1500	-9.645%	2	650	+44.908%
2026-01-23	9.9500	9.9500	8.8300	9.0200	+0.222%	7	650	+30.931%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-10.090%	1	650	+31.222%
2026-01-21	9.0000	10.0100	9.0000	10.0100	+17.765%	26	650	+17.982%
2026-01-20	8.1000	8.5000	8.0700	8.5000	+13.032%	8	651	+38.941%
2026-01-16	7.6000	7.7000	7.5200	7.5200	+5.915%	3	649	+57.048%
2026-01-15	7.1000	7.1000	7.1000	7.1000	-0.560%	4	649	+66.338%
2026-01-14	6.7000	7.1400	6.7000	7.1400	+19.398%	3	645	+65.406%
2026-01-12	6.4500	6.4500	5.9800	5.9800	-9.256%	20	642	+97.492%
2026-01-09	6.5900	6.5900	6.5900	6.5900	-9.726%	1	654	+79.211%
2026-01-08	7.5000	7.5500	7.2300	7.3000	+3.546%	21	655	+61.781%
2026-01-06	7.0500	7.0500	7.0500	7.0500	+6.015%	1	640	+67.518%
2026-01-02	6.7000	6.7300	6.6500	6.6500	0.000%	19	639	+77.594%
2025-12-31	6.5500	6.6500	6.5400	6.6500	+3.101%	14	641	+77.594%
2025-12-30	6.3600	6.4500	6.3500	6.4500	-3.008%	70	641	+83.101%
2025-12-29	7.2000	7.2000	6.6500	6.6500	-0.746%	3	659	+77.594%
2025-12-26	6.7000	6.7000	6.7000	6.7000	-10.667%	2	659	+76.269%
2025-12-24	7.5000	7.5000	7.5000	7.5000	+10.947%	1	659	+57.467%
2025-12-23	6.7500	6.7600	6.7500	6.7600	+1.198%	10	659	+74.704%
2025-12-22	6.9500	7.1200	6.6800	6.6800	-7.862%	15	659	+76.796%
2025-12-19	7.5000	7.5200	7.2500	7.2500	-19.890%	6	660	+62.897%
2025-12-18	8.3800	9.0500	8.2000	9.0500	-1.093%	3	661	+30.497%
2025-12-17	8.9000	9.1500	8.7000	9.1500	+19.608%	34	661	+29.071%
2025-12-16	7.6500	7.6500	7.6500	7.6500	-7.273%	6	644	+54.379%
2025-12-15	8.7100	8.7100	8.1600	8.2500	+3.774%	5	638	+43.152%
2025-12-12	7.2500	8.2300	7.2500	7.9500	+13.571%	23	634	+48.553%
2025-12-11	7.6000	7.6000	6.8500	7.0000	+30.841%	48	625	+68.714%
2025-12-10	5.4500	5.4500	5.2800	5.3500	-17.054%	8	585	+120.748%
2025-12-04	6.7800	6.7800	6.4500	6.4500	-12.838%	4	582	+83.101%
2025-12-03	7.4000	7.4000	7.4000	7.4000	-0.671%	1	582	+59.595%
2025-12-02	7.1000	7.4500	7.0500	7.4500	-4.487%	11	582	+58.523%
2025-12-01	7.8000	7.8000	7.8000	7.8000	-0.637%	2	580	+51.410%
2025-11-28	7.5000	7.8500	7.5000	7.8500	+12.143%	2	578	+50.446%
2025-11-26	7.7000	7.8000	7.0000	7.0000	-21.613%	7	578	+68.714%
2025-11-25	8.9300	8.9300	8.9300	8.9300	+14.487%	1	578	+32.251%
2025-11-24	7.8800	7.8800	7.8000	7.8000	-6.587%	3	577	+51.410%
2025-11-21	7.5500	8.7500	7.5500	8.3500	+65.347%	273	575	+41.437%
2025-11-20	5.0000	5.0500	5.0000	5.0500	-6.481%	11	351	+133.861%
2025-11-19	5.4000	5.4000	5.4000	5.4000	-6.897%	1	354	+118.704%
2025-11-18	5.8000	5.8000	5.8000	5.8000	-0.344%	2	354	+103.621%
2025-11-17	5.8200	5.8200	5.8200	5.8200	+5.626%	47	355	+102.921%
2025-11-14	6.0000	6.0000	5.5100	5.5100	-3.333%	2	308	+114.338%
2025-11-13	5.7000	5.7000	5.7000	5.7000	+28.090%	1	309	+107.193%
2025-11-12	4.5000	4.5000	4.4500	4.4500	+5.450%	5	309	+165.393%
2025-11-06	4.2500	4.2500	4.2200	4.2200	+33.123%	2	308	+179.858%
2025-10-28	3.1700	3.1700	3.1700	3.1700	-4.518%	1	308	+272.555%
2025-10-27	3.1700	3.3200	3.1700	3.3200	-5.143%	2	307	+255.723%
2025-10-22	3.4700	3.5000	3.4700	3.5000	-4.372%	2	307	+237.429%
2025-10-21	3.6000	3.6600	3.6000	3.6600	+21.192%	2	307	+222.678%
2025-10-16	3.0200	3.0200	3.0200	3.0200	-4.127%	3	307	+291.060%
2025-10-14	3.1300	3.1500	3.1300	3.1500	+2.273%	4	310	+274.921%
2025-10-08	3.0500	3.0800	3.0500	3.0800	+6.574%	15	309	+283.442%
2025-09-25	2.8900	2.8900	2.8900	2.8900	+29.596%	1	309	+308.651%
2025-09-22	2.2300	2.2300	2.2300	2.2300	+14.359%	1	309	+429.596%
2025-09-11	1.9400	1.9500	1.9300	1.9500	+30.000%	21	310	+505.641%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-62.963%	4	295	+687.333%
2025-08-29	3.7000	4.0500	3.7000	4.0500	+17.391%	11	299	+191.605%
2025-08-28	3.4500	3.4500	3.4500	3.4500	-25.000%	10	299	+242.319%
2025-08-20	4.6000	4.6000	4.6000	4.6000	+12.195%	5	293	+156.739%
2025-08-19	4.1000	4.1000	4.1000	4.1000	+5.128%	10	293	+188.049%
2025-08-13	3.9000	3.9000	3.9000	3.9000	+4.000%	20	293	+202.821%
2025-08-08	3.7500	3.7500	3.7500	3.7500	+3.022%	3	293	+214.933%
2025-08-04	3.5600	3.6400	3.5600	3.6400	-13.333%	2	296	+224.451%
2025-07-22	4.1700	4.2000	4.1700	4.2000	+10.818%	21	296	+181.190%
2025-07-17	3.6900	3.7900	3.6900	3.7900	-13.272%	2	281	+211.609%
2025-07-14	4.3200	4.3700	4.3200	4.3700	+10.633%	2	281	+170.252%
2025-07-10	3.9500	3.9500	3.9500	3.9500	-8.353%	2	280	+198.987%
2025-07-09	4.2100	4.3100	4.2100	4.3100	-6.100%	2	282	+174.014%
2025-06-30	4.3400	4.5900	4.3400	4.5900	-8.200%	2	281	+157.298%
2025-06-25	4.7200	5.0000	4.7200	5.0000	+16.279%	2	281	+136.200%
2025-06-24	4.3000	4.3000	4.3000	4.3000	-12.245%	4	281	+174.651%
2025-06-16	4.9000	4.9000	4.9000	4.9000	-32.877%	1	281	+141.020%
2025-06-09	7.2500	7.3000	7.1500	7.3000	-17.045%	17	280	+61.781%
2025-06-02	8.8000	8.8000	8.8000	8.8000	-6.878%	3	287	+34.205%
2025-05-30	9.4000	9.4500	9.3500	9.4500	-0.526%	8	284	+24.974%
2025-05-29	9.5500	9.5500	9.5000	9.5000	-6.863%	2	286	+24.316%
2025-05-23	10.2000	10.2000	10.2000	10.2000	+8.742%	2	287	+15.784%
2025-05-19	9.3800	9.3800	9.3800	9.3800	+1.405%	1	287	+25.906%
2025-05-13	9.2500	9.2500	9.2500	9.2500	-27.165%	2	286	+27.676%
2025-05-07	12.7000	12.7000	12.7000	12.7000	-32.804%	3	287	-7.008%
2025-04-10	17.4000	18.9000	17.4000	18.9000	+12.903%	15	287	-37.513%
2025-04-09	16.1000	16.7400	16.1000	16.7400	-15.455%	15	287	-29.450%
2025-04-08	19.8000	19.8000	19.8000	19.8000	-3.556%	1	287	-40.354%
2025-04-07	20.5300	20.5300	20.5300	20.5300	+10.734%	1	287	-42.474%
2025-04-04	18.5800	18.5800	18.4800	18.5400	+17.714%	24	286	-36.300%
2025-04-03	15.7500	15.7500	15.7500	15.7500	+53.659%	15	282	-25.016%
2025-03-19	11.0000	11.1500	10.2500	10.2500	-18.196%	141	282	+15.220%
2025-03-14	12.5300	12.5300	12.5300	12.5300	+2.705%	2	142	-5.746%
2025-03-13	12.2000	12.2000	12.2000	12.2000	-3.021%	1	142	-3.197%
2025-03-12	12.5800	12.5800	12.5800	12.5800	-4.043%	1	142	-6.121%
2025-03-10	13.1100	13.1100	13.1100	13.1100	+23.679%	10	141	-9.916%
2025-03-04	10.6000	10.6000	10.6000	10.6000	+32.500%	1	141	+11.415%
2025-02-21	8.0000	8.0000	8.0000	8.0000	+14.286%	2	141	+47.625%
2025-02-20	6.9400	7.0000	6.9400	7.0000	+8.025%	2	140	+68.714%
2025-02-18	6.4800	6.4800	6.4800	6.4800	-9.371%	1	139	+82.253%
2025-02-12	7.1500	7.1500	7.1500	7.1500	+38.835%	1	139	+65.175%
2025-01-24	5.1500	5.1500	5.1500	5.1500	-30.405%	2	139	+129.320%
2025-01-06	7.2500	7.4000	7.1500	7.4000	+13.497%	12	139	+59.595%
2024-12-12	6.5200	6.5200	6.5200	6.5200	+0.308%	5	135	+81.135%
2024-12-10	6.4500	6.5000	6.4500	6.5000	+20.370%	2	140	+81.692%
2024-12-06	5.4000	5.4000	5.4000	5.4000	-3.226%	6	139	+118.704%
2024-11-26	5.5800	5.5800	5.5800	5.5800	-12.126%	1	136	+111.649%
2024-11-15	6.3500	6.3500	6.3500	6.3500	-11.189%	14	135	+85.984%
2024-10-21	7.1500	7.1500	7.1500	7.1500	-2.055%	3	142	+65.175%
2024-10-18	7.3000	7.3000	7.3000	7.3000	+3.546%	2	139	+61.781%
2024-10-09	7.0500	7.0500	7.0500	7.0500	-12.422%	2	140	+67.518%
2024-10-02	8.0500	8.0500	8.0500	8.0500	+0.625%	92	138	+46.708%
2024-09-26	8.0000	8.0000	7.9000	8.0000	-3.030%	5	47	+47.625%
2024-09-13	7.0000	8.2500	7.0000	8.2500	-6.250%	42	49	+43.152%
2024-09-12	8.8000	8.8000	8.8000	8.8000	+5.389%	2	35	+34.205%
2024-09-10	8.3500	8.3500	8.3500	8.3500	-31.276%	1	33	+41.437%
2024-09-09	12.1500	12.1500	12.1500	12.1500	-3.571%	1	32	-2.798%
2024-09-04	12.6000	12.6000	12.6000	12.6000	+2.024%	20	32	-6.270%
2024-08-30	12.3500	12.3500	12.3500	12.3500	-3.516%	2	33	-4.372%
2024-08-19	12.8000	12.8000	12.8000	12.8000	+0.946%	1	33	-7.734%
2024-08-16	12.7400	12.7400	12.6800	12.6800	-20.750%	42	32	-6.861%
2024-08-06	16.0000	16.0000	16.0000	16.0000	-5.101%	2	11	-26.188%
2024-08-05	16.8600	16.8600	16.8600	16.8600	+12.851%	3	9	-29.953%
2024-08-02	14.9400	14.9400	14.9400	14.9400	+23.881%	1	6	-20.950%
2024-07-26	12.0600	12.0600	12.0600	12.0600	+7.200%	2	7	-2.073%
2024-07-24	11.2500	11.2500	11.2500	11.2500	+2.273%	5	6	+4.978%
2024-07-16	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+7.364%