Dark

ORCL20261218P125
ORCL Dec 18 2026 125.00 Put (ORCL261218P00125000)
option OPRA

EOD

Jul 1, 2026

13.77+7.160%(+0.92)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.5000	13.9000	13.0000	13.7700	+7.160%	56	3,150	0.000%
2026-06-30	12.3800	13.4500	12.3800	12.8500	+4.049%	59	3,141	+7.160%
2026-06-29	12.1000	13.2000	12.1000	12.3500	+2.066%	48	3,114	+11.498%
2026-06-26	12.0000	12.2700	11.4000	12.1000	+7.080%	47	3,107	+13.802%
2026-06-25	10.8000	12.0000	10.8000	11.3000	+6.604%	78	3,081	+21.858%
2026-06-24	9.3500	10.6400	9.3200	10.6000	+32.500%	250	3,096	+29.906%
2026-06-23	7.1000	8.0000	7.1000	8.0000	+19.403%	75	2,967	+72.125%
2026-06-22	6.0700	6.7000	5.8500	6.7000	+17.133%	37	2,919	+105.522%
2026-06-18	5.8200	5.8800	5.6200	5.7200	+1.599%	26	2,897	+140.734%
2026-06-17	5.7100	5.7200	5.6300	5.6300	+4.259%	41	2,897	+144.583%
2026-06-16	5.6600	5.6600	5.4000	5.4000	+2.857%	18	2,897	+155.000%
2026-06-15	5.8500	5.8600	5.2500	5.2500	-19.231%	35	2,467	+162.286%
2026-06-12	7.1500	7.2500	6.5000	6.5000	-14.474%	827	2,467	+111.846%
2026-06-11	6.9000	7.8000	6.9000	7.6000	+32.174%	77	2,467	+81.184%
2026-06-10	5.4000	5.7500	5.4000	5.7500	+4.167%	38	2,459	+139.478%
2026-06-09	5.2500	5.5200	5.2500	5.5200	+11.515%	12	2,466	+149.457%
2026-06-05	4.0000	5.0000	4.0000	4.9500	+45.588%	67	2,458	+178.182%
2026-06-04	4.1700	4.2100	3.3900	3.4000	-16.049%	44	2,405	+305.000%
2026-06-03	4.0500	4.0500	4.0500	4.0500	+10.959%	7	2,412	+240.000%
2026-06-02	3.9000	3.9000	3.6000	3.6500	+2.817%	21	2,412	+277.260%
2026-06-01	4.2000	4.2500	3.5000	3.5500	-18.203%	24	2,410	+287.887%
2026-05-29	4.7000	4.8200	4.3400	4.3400	-19.331%	72	2,414	+217.281%
2026-05-28	5.8000	5.9200	5.3000	5.3800	-18.485%	84	2,402	+155.948%
2026-05-27	6.6000	6.6000	6.6000	6.6000	-0.302%	1	2,451	+108.636%
2026-05-26	6.5000	6.6300	6.3900	6.6200	-0.750%	179	2,450	+108.006%
2026-05-22	6.6700	6.6700	6.6700	6.6700	-3.193%	5	2,452	+106.447%
2026-05-21	7.2000	7.2000	6.8000	6.8900	-7.517%	8	2,447	+99.855%
2026-05-20	7.9000	7.9000	7.4500	7.4500	-5.696%	352	2,447	+84.832%
2026-05-19	7.6500	7.9000	7.6500	7.9000	+12.216%	10	2,465	+74.304%
2026-05-15	7.1500	7.1500	6.7000	7.0400	-4.865%	9	2,465	+95.597%
2026-05-13	7.4000	7.4000	7.4000	7.4000	-1.987%	2	2,458	+86.081%
2026-05-12	7.5200	7.8500	7.5200	7.5500	+8.633%	162	2,460	+82.384%
2026-05-11	7.5000	7.5000	6.9500	6.9500	-4.533%	4	2,460	+98.129%
2026-05-08	7.4100	7.4100	7.0100	7.2800	+0.692%	319	2,431	+89.148%
2026-05-07	7.0200	7.2300	7.0200	7.2300	-5.490%	3	2,385	+90.456%
2026-05-06	7.6900	7.9600	7.6500	7.6500	-7.273%	21	2,386	+80.000%
2026-05-05	8.2800	8.2800	8.2500	8.2500	-2.941%	2	2,395	+66.909%
2026-05-04	8.3500	8.5500	8.2000	8.5000	-12.821%	17	2,396	+62.000%
2026-05-01	9.7500	9.7500	9.7500	9.7500	-16.309%	2	2,400	+41.231%
2026-04-30	11.5500	11.6500	11.5500	11.6500	+5.430%	10	2,400	+18.197%
2026-04-29	10.9500	11.4000	10.9500	11.0500	+4.739%	19	2,390	+24.615%
2026-04-28	10.7500	10.7500	10.5500	10.5500	+9.896%	5	2,376	+30.521%
2026-04-27	9.7000	9.7000	9.5000	9.6000	+4.348%	33	2,378	+43.438%
2026-04-24	9.2000	9.2000	9.2000	9.2000	+3.371%	2	2,391	+49.674%
2026-04-23	7.8700	9.2500	7.8700	8.9000	+21.088%	2,012	2,389	+54.719%
2026-04-22	7.3500	7.4200	7.3000	7.3500	-6.369%	7	3,569	+87.347%
2026-04-21	8.3000	8.3000	7.7000	7.8500	-9.249%	6	3,566	+75.414%
2026-04-20	8.6500	8.6500	8.6500	8.6500	+2.610%	1	3,566	+59.191%
2026-04-17	8.1500	8.5000	8.1500	8.4300	-2.992%	16	3,566	+63.345%
2026-04-16	9.0700	9.1100	8.6700	8.6900	-15.631%	8	3,570	+58.458%
2026-04-15	10.4800	10.6000	9.8000	10.3000	-11.966%	22	3,576	+33.689%
2026-04-14	11.0700	11.7000	11.0700	11.7000	-12.030%	80	3,586	+17.692%
2026-04-13	15.0000	15.0000	13.1500	13.3000	-22.268%	31	3,587	+3.534%
2026-04-10	17.0000	17.1100	17.0000	17.1100	+1.243%	3	3,597	-19.521%
2026-04-09	17.0000	17.0500	16.8500	16.9000	+10.820%	44	3,592	-18.521%
2026-04-08	14.3000	15.5800	14.3000	15.2500	-7.576%	3	3,563	-9.705%
2026-04-07	15.8000	16.5000	15.8000	16.5000	+4.298%	6	3,561	-16.545%
2026-04-02	15.8200	15.8200	15.8200	15.8200	+0.444%	1	3,555	-12.958%
2026-04-01	15.7500	15.7500	15.7500	15.7500	-0.568%	1	3,555	-12.571%
2026-03-31	15.8400	15.8400	15.8400	15.8400	-14.747%	1	3,555	-13.068%
2026-03-30	17.6500	18.6600	17.6500	18.5800	+4.676%	8	3,555	-25.888%
2026-03-27	17.7900	18.2000	17.5000	17.7500	+14.148%	67	3,558	-22.423%
2026-03-24	15.2000	15.5500	15.1500	15.5500	+15.872%	10	3,499	-11.447%
2026-03-23	14.5900	14.5900	13.4200	13.4200	-9.017%	4	3,493	+2.608%
2026-03-20	14.8000	14.8500	14.7500	14.7500	-0.606%	12	3,493	-6.644%
2026-03-19	14.8400	14.8400	14.8400	14.8400	+8.559%	1	3,491	-7.210%
2026-03-17	13.6800	13.7300	13.6500	13.6700	-2.705%	283	3,491	+0.732%
2026-03-13	14.0500	14.0500	14.0500	14.0500	+9.937%	1	3,374	-1.993%
2026-03-11	12.0000	12.7800	11.2300	12.7800	-22.073%	195	3,374	+7.746%
2026-03-10	16.7000	16.7000	15.9600	16.4000	-7.345%	11	3,273	-16.037%
2026-03-09	17.6500	17.7000	17.6500	17.7000	+13.826%	155	3,267	-22.203%
2026-03-06	16.6700	16.6700	15.2000	15.5500	-2.630%	4	3,267	-11.447%
2026-03-05	15.9700	15.9700	15.9700	15.9700	-7.151%	1	3,266	-13.776%
2026-03-03	19.0000	19.0000	17.2000	17.2000	-11.795%	6	3,265	-19.942%
2026-03-02	19.3500	19.5000	19.3500	19.5000	+1.987%	13	3,268	-29.385%
2026-02-27	18.9500	19.4100	18.8700	19.1200	+5.635%	20	3,278	-27.981%
2026-02-26	18.1000	18.1000	18.1000	18.1000	+4.928%	1	3,276	-23.923%
2026-02-25	17.2200	17.2500	17.2200	17.2500	-7.754%	9	3,278	-20.174%
2026-02-24	19.6000	19.6000	18.7000	18.7000	-7.882%	45	3,278	-26.364%
2026-02-23	19.7500	20.6000	19.5000	20.3000	+14.560%	84	3,278	-32.167%
2026-02-20	16.5000	17.7200	16.4100	17.7200	+14.841%	541	3,222	-22.291%
2026-02-19	15.4600	15.4600	15.4300	15.4300	-4.221%	6	2,817	-10.758%
2026-02-17	16.1100	16.1100	16.1100	16.1100	+8.485%	1	2,817	-14.525%
2026-02-13	15.0000	15.0000	14.8500	14.8500	-0.269%	3	2,814	-7.273%
2026-02-10	14.8900	14.8900	14.8900	14.8900	-4.059%	1	2,814	-7.522%
2026-02-09	17.9000	17.9000	15.4000	15.5200	-22.400%	5	2,813	-11.276%
2026-02-06	19.7500	20.0000	19.7500	20.0000	-4.306%	23	2,810	-31.150%
2026-02-05	19.9000	20.9000	19.7000	20.9000	+12.729%	13	2,807	-34.115%
2026-02-04	17.5700	18.5400	17.1300	18.5400	+14.870%	64	2,803	-25.728%
2026-02-03	14.5000	16.1400	14.5000	16.1400	+21.171%	8	2,771	-14.684%
2026-02-02	12.6000	13.3200	12.4500	13.3200	+1.293%	33	2,767	+3.378%
2026-01-30	12.8500	13.1500	12.8500	13.1500	0.000%	195	2,753	+4.715%
2026-01-29	12.1500	13.8200	12.1500	13.1500	+16.889%	8	2,610	+4.715%
2026-01-28	9.9000	11.3000	9.9000	11.2500	+5.634%	10	2,606	+22.400%
2026-01-27	10.5500	10.7000	10.5500	10.6500	+14.270%	6	2,606	+29.296%
2026-01-26	10.3000	10.3000	9.3200	9.3200	-7.905%	21	2,604	+47.747%
2026-01-22	10.2600	10.2600	10.1200	10.1200	-7.156%	23	2,610	+36.067%
2026-01-21	10.6000	11.4500	10.6000	10.9000	+13.306%	21	2,610	+26.330%
2026-01-20	9.3100	9.6500	9.3100	9.6200	+13.176%	3	2,591	+43.139%
2026-01-16	8.5000	8.5000	8.5000	8.5000	+4.039%	1	2,589	+62.000%
2026-01-15	8.2000	8.2800	8.1500	8.1700	-0.970%	4	2,589	+68.543%
2026-01-14	7.5000	8.2500	7.5000	8.2500	+15.546%	11	2,588	+66.909%
2026-01-13	7.1500	7.1500	7.1400	7.1400	+3.779%	20	2,577	+92.857%
2026-01-12	7.6500	7.6500	6.8800	6.8800	-6.395%	4	2,567	+100.145%
2026-01-09	7.9000	7.9000	7.3500	7.3500	-12.708%	23	2,564	+87.347%
2026-01-08	9.1500	9.1500	8.3500	8.4200	+2.683%	13	2,547	+63.539%
2026-01-06	8.2000	8.2000	8.2000	8.2000	+1.235%	1	2,538	+67.927%
2026-01-05	7.3000	8.1000	7.3000	8.1000	+9.459%	2	2,538	+70.000%
2026-01-02	7.4000	7.4000	7.4000	7.4000	-3.896%	6	2,538	+86.081%
2025-12-31	7.6000	7.7000	7.5500	7.7000	+4.054%	5	2,541	+78.831%
2025-12-30	7.4000	7.4000	7.3500	7.4000	-4.516%	22	2,541	+86.081%
2025-12-29	7.8500	7.8500	7.7500	7.7500	+1.974%	4	2,548	+77.677%
2025-12-26	7.5000	7.6000	7.5000	7.6000	-2.564%	53	2,549	+81.184%
2025-12-23	7.8000	7.8000	7.8000	7.8000	+3.175%	1	2,602	+76.538%
2025-12-22	7.8400	8.1300	7.5500	7.5600	-7.239%	23	2,602	+82.143%
2025-12-19	9.5000	9.5000	8.1000	8.1500	-18.173%	22	2,605	+68.957%
2025-12-18	10.0000	10.0000	9.8500	9.9600	-5.143%	8	2,607	+38.253%
2025-12-17	10.4000	10.5200	10.2500	10.5000	+18.644%	7	2,606	+31.143%
2025-12-16	9.2000	9.2000	8.8500	8.8500	-6.842%	3	2,602	+55.593%
2025-12-15	10.0000	10.2000	9.4100	9.5000	+8.571%	7	2,601	+44.947%
2025-12-12	8.1900	9.4000	8.1900	8.7500	+10.759%	9	2,595	+57.371%
2025-12-11	8.0000	9.0000	7.6000	7.9000	+30.363%	40	2,589	+74.304%
2025-12-10	6.1900	6.1900	6.0600	6.0600	-28.706%	2	2,557	+127.228%
2025-12-03	8.5000	8.5000	8.5000	8.5000	+0.592%	1	2,556	+62.000%
2025-11-26	8.1000	8.7500	8.0600	8.4500	-16.419%	2,008	594	+62.959%
2025-11-25	9.5500	10.4800	9.4000	10.1100	+7.211%	1,580	594	+36.202%
2025-11-24	9.4300	9.4300	9.4300	9.4300	+0.319%	1	215	+46.023%
2025-11-21	9.9000	9.9500	9.2500	9.4000	+36.827%	47	216	+46.489%
2025-11-18	6.9000	6.9000	6.8700	6.8700	+18.041%	2	191	+100.437%
2025-11-14	5.9200	5.9300	5.8200	5.8200	+14.118%	7	192	+136.598%
2025-11-11	5.1000	5.1000	5.1000	5.1000	+2.000%	5	186	+170.000%
2025-11-10	4.6500	5.0000	4.6500	5.0000	+2.041%	3	186	+175.400%
2025-11-06	4.9400	4.9400	4.9000	4.9000	+8.168%	2	185	+181.020%
2025-11-03	4.5300	4.5300	4.5300	4.5300	+20.800%	10	175	+203.974%
2025-10-28	3.6600	3.7500	3.6600	3.7500	-0.266%	2	175	+267.200%
2025-10-27	3.7100	3.7600	3.7100	3.7600	-8.068%	2	173	+266.223%
2025-10-22	4.0100	4.0900	4.0100	4.0900	-2.153%	2	173	+236.675%
2025-10-21	4.1400	4.1800	4.1400	4.1800	+3.210%	2	173	+229.426%
2025-10-17	4.0500	4.0500	4.0500	4.0500	+40.625%	1	172	+240.000%
2025-10-02	2.8800	2.8800	2.8800	2.8800	+8.679%	1	172	+378.125%
2025-09-22	2.6500	2.6500	2.6500	2.6500	+4.743%	1	171	+419.623%
2025-09-15	2.5300	2.5300	2.5300	2.5300	+26.500%	1	171	+444.269%
2025-09-11	2.0000	2.0000	2.0000	2.0000	-53.704%	2	170	+588.500%
2025-09-05	4.3300	4.3300	4.3200	4.3200	-6.087%	5	170	+218.750%
2025-08-29	4.5500	4.6000	4.5500	4.6000	+2.222%	2	173	+199.348%
2025-08-22	4.5000	4.5000	4.5000	4.5000	+7.143%	2	173	+206.000%
2025-08-14	4.1800	4.2000	4.1800	4.2000	-7.895%	2	173	+227.857%
2025-08-07	4.0100	4.5600	4.0100	4.5600	+16.923%	3	172	+201.974%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-8.451%	8	172	+253.077%
2025-07-25	4.1600	4.2600	4.1600	4.2600	-9.937%	2	172	+223.239%
2025-07-23	4.6300	4.7300	4.6300	4.7300	-0.421%	2	172	+191.121%
2025-07-16	4.6400	4.7500	4.6400	4.7500	-2.664%	2	172	+189.895%
2025-07-15	4.6600	4.8800	4.6600	4.8800	-6.513%	2	172	+182.172%
2025-07-14	4.9000	5.2200	4.9000	5.2200	+9.205%	2	172	+163.793%
2025-07-10	4.7200	4.7800	4.7200	4.7800	-2.449%	2	171	+188.075%
2025-07-09	4.7800	4.9000	4.7800	4.9000	+1.449%	2	170	+181.020%
2025-07-02	4.8300	4.8300	4.8300	4.8300	-5.294%	1	169	+185.093%
2025-07-01	5.1000	5.1000	5.1000	5.1000	-3.592%	20	170	+170.000%
2025-06-30	5.0600	5.2900	5.0600	5.2900	-2.936%	2	175	+160.302%
2025-06-26	5.4500	5.4500	5.4500	5.4500	-5.872%	1	175	+152.661%
2025-06-25	5.4400	5.7900	5.4400	5.7900	-4.298%	2	176	+137.824%
2025-06-23	6.0500	6.0500	6.0500	6.0500	+7.460%	1	176	+127.603%
2025-06-18	5.6300	5.6300	5.6300	5.6300	-6.010%	1	176	+144.583%
2025-06-16	5.9900	5.9900	5.9900	5.9900	+14.095%	50	176	+129.883%
2025-06-13	6.1300	6.1300	5.2500	5.2500	-8.696%	106	226	+162.286%
2025-06-12	6.2800	7.6500	5.5900	5.7500	-27.582%	192	279	+139.478%
2025-06-11	7.9400	7.9400	7.9400	7.9400	-4.337%	1	199	+73.426%
2025-06-09	8.3000	8.3000	8.3000	8.3000	-24.545%	1	200	+65.904%
2025-05-13	11.0000	11.0000	11.0000	11.0000	-24.658%	1	201	+25.182%
2025-05-07	14.5300	14.6000	14.5300	14.6000	+0.620%	20	202	-5.685%
2025-05-05	14.5100	14.5100	14.5100	14.5100	-34.195%	14	202	-5.100%
2025-04-22	22.0500	22.0500	22.0500	22.0500	+1.519%	1	203	-37.551%
2025-04-21	21.7200	21.7200	21.7200	21.7200	+4.323%	1	202	-36.602%
2025-04-10	20.0100	20.8200	20.0100	20.8200	-5.364%	41	201	-33.862%
2025-04-04	21.6200	22.0000	21.6200	22.0000	+57.143%	6	179	-37.409%
2025-03-27	14.0000	14.0000	14.0000	14.0000	+10.236%	1	177	-1.643%
2025-03-21	12.7000	12.7000	12.7000	12.7000	-7.434%	2	178	+8.425%
2025-03-18	13.4500	13.7200	13.4500	13.7200	-8.837%	2	177	+0.364%
2025-03-10	15.0500	15.0500	15.0500	15.0500	+14.449%	3	177	-8.505%
2025-03-07	13.4600	13.5600	13.1500	13.1500	+18.575%	204	177	+4.715%
2025-02-28	10.9900	11.0900	10.9900	11.0900	+36.074%	4	82	+24.166%
2025-02-13	8.1500	8.1500	8.1500	8.1500	-19.704%	1	82	+68.957%
2025-01-28	11.4600	11.5500	10.1500	10.1500	-13.248%	16	83	+35.665%
2025-01-27	8.2200	11.7000	8.2200	11.7000	+88.406%	20	83	+17.692%
2025-01-24	6.2100	6.2100	6.2100	6.2100	-41.470%	2	66	+121.739%
2025-01-14	10.6100	10.6100	10.6100	10.6100	+19.348%	1	66	+29.783%
2025-01-02	8.5300	8.9000	8.5300	8.8900	+4.588%	25	67	+54.893%
2024-12-17	8.5000	8.5000	8.5000	8.5000	+3.030%	16	57	+62.000%
2024-12-16	8.2500	8.2500	8.2500	8.2500	+18.705%	16	54	+66.909%
2024-11-18	6.9500	6.9500	6.9500	6.9500	-16.766%	8	38	+98.129%
2024-10-29	8.3500	8.3500	8.3500	8.3500	-9.239%	1	38	+64.910%
2024-09-26	9.1500	9.2000	9.1500	9.2000	0.000%	2	38	+49.674%
2024-09-25	9.2000	9.2000	9.2000	9.2000	+3.371%	1	38	+49.674%
2024-09-16	8.7500	8.9000	8.7500	8.9000	-13.171%	16	38	+54.719%
2024-09-13	10.1500	10.2500	10.1500	10.2500	0.000%	4	38	+34.341%
2024-09-12	10.2500	10.2500	10.2500	10.2500	-3.302%	2	38	+34.341%
2024-09-10	10.2000	10.6000	10.2000	10.6000	-26.389%	31	38	+29.906%
2024-09-09	14.4000	14.4000	14.4000	14.4000	-5.263%	2	14	-4.375%
2024-08-28	15.2000	15.2000	15.2000	15.2000	+7.042%	2	16	-9.408%
2024-08-23	14.2000	14.2000	14.2000	14.2000	+1.429%	6	18	-3.028%
2024-08-21	14.0000	14.0000	14.0000	14.0000	-23.288%	4	15	-1.643%
2024-08-06	18.2500	18.2500	18.2500	18.2500	0.000%	3	14	-24.548%
2024-08-05	18.2500	18.2500	18.2500	18.2500	+23.729%	3	14	-24.548%
2024-08-01	14.7500	14.7500	14.7500	14.7500	+6.884%	10	11	-6.644%
2024-07-31	13.8000	13.8000	13.8000	13.8000	+11.201%	10	14	-0.217%
2024-07-12	12.4100	12.4100	12.4100	12.4100	0.000%	8	4	+10.959%