Dark

ORCL20261218P135
ORCL Dec 18 2026 135.00 Put (ORCL261218P00135000)
option OPRA

EOD

Jul 1, 2026

18.35+6.377%(+1.10)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.0000	18.5700	17.6100	18.3500	+6.377%	110	2,195	0.000%
2026-06-30	16.8500	17.4500	16.2900	17.2500	+1.471%	154	2,175	+6.377%
2026-06-29	15.9500	17.0000	15.9500	17.0000	+3.659%	15	2,120	+7.941%
2026-06-26	15.7500	16.7000	15.2000	16.4000	+7.753%	159	2,109	+11.890%
2026-06-25	14.4500	16.1000	14.4500	15.2200	+7.183%	18	2,070	+20.565%
2026-06-24	11.9000	14.4800	11.7000	14.2000	+24.561%	692	2,070	+29.225%
2026-06-23	10.3000	11.4000	9.8500	11.4000	+22.581%	89	1,624	+60.965%
2026-06-22	8.4000	9.6000	8.4000	9.3000	+14.110%	20	1,568	+97.312%
2026-06-18	8.5000	8.5000	7.8000	8.1500	+0.617%	52	1,539	+125.153%
2026-06-17	8.0100	8.1500	7.4600	8.1000	+6.579%	53	1,539	+126.543%
2026-06-16	7.6900	7.8800	7.4500	7.6000	+1.604%	121	1,539	+141.447%
2026-06-15	8.0000	8.2000	7.4400	7.4800	-20.426%	69	1,489	+145.321%
2026-06-12	9.7500	9.7500	9.3900	9.4000	-2.287%	24	1,489	+95.213%
2026-06-11	10.0000	10.7000	9.4000	9.6200	+22.548%	104	1,489	+90.748%
2026-06-10	6.8000	7.8500	6.8000	7.8500	+5.369%	626	1,453	+133.758%
2026-06-09	6.5500	7.5000	6.5500	7.4500	+9.720%	7	1,744	+146.309%
2026-06-08	6.7000	7.0100	6.7000	6.7900	-3.000%	12	1,743	+170.250%
2026-06-05	5.7900	7.0000	5.7300	7.0000	+46.444%	32	1,743	+162.143%
2026-06-04	5.1500	5.1500	4.7700	4.7800	-11.481%	5	1,764	+283.891%
2026-06-03	5.6500	5.7200	5.4000	5.4000	+2.273%	12	1,761	+239.815%
2026-06-02	5.5000	5.5000	5.2800	5.2800	+10.000%	3	1,762	+247.538%
2026-06-01	6.0900	6.0900	4.8000	4.8000	-20.266%	12	1,761	+282.292%
2026-05-29	6.5100	6.5100	6.0200	6.0200	-18.095%	56	1,766	+204.817%
2026-05-28	8.0000	8.0300	7.3500	7.3500	-16.855%	10	1,769	+149.660%
2026-05-27	9.0500	9.0500	8.8400	8.8400	0.000%	2	1,774	+107.579%
2026-05-26	8.9800	8.9800	8.8400	8.8400	-0.562%	3	1,774	+107.579%
2026-05-22	8.9000	8.9000	8.7900	8.8900	-6.421%	21	1,777	+106.412%
2026-05-21	9.4500	9.5000	9.2500	9.5000	-8.654%	9	1,779	+93.158%
2026-05-20	10.8500	10.9000	10.4000	10.4000	-0.952%	10	1,779	+76.442%
2026-05-19	10.6000	10.6000	10.5000	10.5000	+3.550%	2	1,765	+74.762%
2026-05-18	10.1500	10.3500	10.1400	10.1400	+7.872%	7	1,765	+80.966%
2026-05-15	9.7000	9.7500	9.4000	9.4000	+5.028%	33	1,765	+95.213%
2026-05-14	8.9500	8.9500	8.9500	8.9500	-6.771%	1	1,741	+105.028%
2026-05-13	9.7700	9.7700	9.5500	9.6000	-9.005%	255	1,755	+91.146%
2026-05-12	9.9000	10.5500	9.9000	10.5500	+14.054%	8	1,755	+73.934%
2026-05-11	9.7500	9.7500	9.2500	9.2500	-2.632%	88	1,755	+98.378%
2026-05-08	9.8300	10.1000	9.4500	9.5000	0.000%	23	1,748	+93.158%
2026-05-07	9.6000	9.6600	9.3400	9.5000	-5.941%	60	1,736	+93.158%
2026-05-06	10.6500	10.8000	10.0000	10.1000	-5.607%	25	1,731	+81.683%
2026-05-05	11.2500	11.2500	10.6500	10.7000	-4.036%	234	1,729	+71.495%
2026-05-04	11.5200	11.5200	11.0000	11.1500	-15.145%	33	1,788	+64.574%
2026-05-01	13.2500	13.4000	13.1400	13.1400	-12.691%	15	1,810	+39.650%
2026-04-30	15.2000	15.2000	15.0500	15.0500	+3.793%	5	1,810	+21.927%
2026-04-29	15.2000	15.2000	14.4000	14.5000	+7.407%	64	1,809	+26.552%
2026-04-28	14.3500	14.3500	13.5000	13.5000	+8.347%	4	1,809	+35.926%
2026-04-27	12.9500	12.9500	12.3500	12.4600	+1.714%	26	1,807	+47.271%
2026-04-24	11.3500	12.2500	11.3500	12.2500	+4.880%	4	1,817	+49.796%
2026-04-23	10.6000	12.1000	10.6000	11.6800	+19.184%	20	1,819	+57.106%
2026-04-22	9.4500	9.9000	9.4500	9.8000	-8.837%	13	1,793	+87.245%
2026-04-21	10.4000	10.7500	10.2500	10.7500	-7.567%	12	1,782	+70.698%
2026-04-20	11.2500	11.6300	11.2500	11.6300	+1.395%	4	1,782	+57.782%
2026-04-17	10.9300	11.4700	10.9000	11.4700	-1.966%	12	1,782	+59.983%
2026-04-16	12.3000	12.3000	11.6300	11.7000	-11.698%	90	1,777	+56.838%
2026-04-15	13.1200	13.4500	13.1200	13.2500	-10.473%	12	1,756	+38.491%
2026-04-14	14.4000	15.1800	14.4000	14.8000	-13.953%	31	1,767	+23.986%
2026-04-13	21.1200	21.1200	17.1500	17.2000	-21.711%	27	1,745	+6.686%
2026-04-10	21.8000	21.9700	21.8000	21.9700	-0.272%	11	1,735	-16.477%
2026-04-09	21.2500	22.2500	21.2500	22.0300	+17.181%	17	1,746	-16.704%
2026-04-08	18.7500	18.8000	18.7100	18.8000	-10.476%	5	1,736	-2.394%
2026-04-07	21.5000	21.5000	21.0000	21.0000	+3.448%	2	1,736	-12.619%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-0.490%	1	1,735	-9.606%
2026-04-02	21.2500	21.2500	20.4000	20.4000	+3.553%	14	1,734	-10.049%
2026-04-01	18.5500	19.7300	18.5500	19.7000	-8.585%	3	1,734	-6.853%
2026-03-31	22.2200	22.2200	21.5500	21.5500	-6.831%	3	1,732	-14.849%
2026-03-30	22.4100	23.1300	22.3000	23.1300	+5.376%	6	1,730	-20.666%
2026-03-27	22.5500	22.6500	21.8500	21.9500	+3.294%	502	1,730	-16.401%
2026-03-26	20.3000	21.2500	20.3000	21.2500	+4.680%	52	1,255	-13.647%
2026-03-25	20.3000	20.3000	20.3000	20.3000	+2.010%	1	1,229	-9.606%
2026-03-24	19.9000	19.9000	19.9000	19.9000	+12.239%	1	1,228	-7.789%
2026-03-23	17.5200	17.7300	17.5000	17.7300	-6.438%	4	1,229	+3.497%
2026-03-20	18.9500	18.9500	18.9500	18.9500	+7.062%	5	1,229	-3.166%
2026-03-19	19.0500	19.0800	17.5000	17.7000	-0.840%	9	1,224	+3.672%
2026-03-18	17.8500	17.8500	17.8500	17.8500	-0.279%	1	1,215	+2.801%
2026-03-16	17.5000	17.9000	17.4900	17.9000	+4.985%	11	1,216	+2.514%
2026-03-12	15.8000	17.0500	15.8000	17.0500	+3.837%	4	1,220	+7.625%
2026-03-11	15.0000	16.4200	14.4300	16.4200	-19.902%	118	1,220	+11.754%
2026-03-10	21.8000	21.8000	20.3100	20.5000	-6.818%	3	1,217	-10.488%
2026-03-09	21.3300	22.5600	21.3300	22.0000	+11.845%	12	1,216	-16.591%
2026-03-06	20.1500	20.1500	19.6700	19.6700	-6.910%	4	1,226	-6.711%
2026-03-05	20.0000	21.1300	19.8800	21.1300	+2.077%	9	1,222	-13.157%
2026-03-04	20.6800	21.0000	20.6400	20.7000	-6.757%	20	1,227	-11.353%
2026-03-03	24.0000	24.0000	21.2500	22.2000	-6.526%	18	1,228	-17.342%
2026-03-02	23.7500	23.7500	23.7500	23.7500	+1.064%	7	1,245	-22.737%
2026-02-27	23.5000	23.5000	23.5000	23.5000	+4.491%	3	1,245	-21.915%
2026-02-26	22.4000	23.2300	22.2300	22.4900	+2.088%	27	1,242	-18.408%
2026-02-25	22.0300	22.0300	22.0300	22.0300	-4.961%	2	1,262	-16.704%
2026-02-24	23.3300	23.6200	22.9100	23.1800	-8.740%	59	1,262	-20.837%
2026-02-23	24.1000	25.9000	24.1000	25.4000	+14.363%	48	1,321	-27.756%
2026-02-20	20.9000	22.3000	20.9000	22.2100	+13.956%	20	1,316	-17.380%
2026-02-19	19.4900	19.4900	19.4900	19.4900	-2.841%	1	1,313	-5.849%
2026-02-17	20.0500	20.2800	19.9000	20.0600	+7.445%	37	1,312	-8.524%
2026-02-13	19.4300	19.4300	18.6700	18.6700	-9.016%	3	1,313	-1.714%
2026-02-12	20.5200	20.5200	20.5200	20.5200	+2.242%	1	1,313	-10.575%
2026-02-11	18.7000	20.0700	18.7000	20.0700	+7.556%	2	1,314	-8.570%
2026-02-10	18.6600	18.6600	18.6400	18.6600	-6.747%	80	1,315	-1.661%
2026-02-09	20.4200	20.4200	19.5500	20.0100	-18.791%	23	1,238	-8.296%
2026-02-06	24.2800	24.9500	24.2800	24.6400	-6.737%	3	1,236	-25.528%
2026-02-05	23.3800	26.4200	23.3800	26.4200	+19.548%	267	1,234	-30.545%
2026-02-04	22.2000	23.2500	22.1000	22.1000	+7.022%	9	976	-16.968%
2026-02-03	18.3500	20.7700	18.3500	20.6500	+14.722%	30	970	-11.138%
2026-02-02	15.8500	18.0000	15.5500	18.0000	+7.463%	593	951	+1.944%
2026-01-30	16.5200	17.0000	16.5200	16.7500	-1.180%	10	470	+9.552%
2026-01-29	16.8500	17.5000	16.8500	16.9500	+25.556%	83	465	+8.260%
2026-01-27	13.6000	13.6000	13.5000	13.5000	+11.663%	2	442	+35.926%
2026-01-26	12.5800	12.5800	12.0900	12.0900	-10.112%	5	440	+51.778%
2026-01-23	13.4000	13.5000	13.4000	13.4500	+2.281%	47	435	+36.431%
2026-01-22	13.1500	13.1500	13.1500	13.1500	-8.807%	1	388	+39.544%
2026-01-21	13.9500	15.0000	13.9500	14.4200	+14.900%	19	389	+27.254%
2026-01-20	11.9500	12.6000	11.9500	12.5500	+15.668%	15	386	+46.215%
2026-01-16	10.9100	10.9500	10.8500	10.8500	-1.987%	4	367	+69.124%
2026-01-15	10.7200	11.2100	10.7200	11.0700	+2.216%	6	367	+65.763%
2026-01-14	10.6000	10.8300	10.5200	10.8300	+15.829%	8	363	+69.437%
2026-01-13	9.3500	9.3500	9.3500	9.3500	-3.409%	1	359	+96.257%
2026-01-09	10.1100	10.1100	9.6800	9.6800	-12.477%	5	360	+89.566%
2026-01-08	11.3500	11.3500	10.8500	11.0600	+6.346%	13	361	+65.913%
2026-01-07	10.5000	10.5000	10.3300	10.4000	-0.574%	20	361	+76.442%
2026-01-06	10.4500	10.4600	10.4500	10.4600	-1.134%	2	347	+75.430%
2026-01-05	9.7500	10.6200	9.7500	10.5800	+3.220%	125	347	+73.440%
2026-01-02	10.0000	10.2500	10.0000	10.2500	+3.535%	2	242	+79.024%
2025-12-31	9.9000	9.9000	9.9000	9.9000	+1.538%	1	239	+85.354%
2025-12-30	9.6500	9.7500	9.6500	9.7500	-5.340%	34	239	+88.205%
2025-12-29	10.3000	10.3000	10.3000	10.3000	+4.569%	1	234	+78.155%
2025-12-26	9.9000	9.9000	9.5500	9.8500	-2.475%	6	234	+86.294%
2025-12-24	10.1000	10.1000	10.1000	10.1000	+0.198%	2	232	+81.683%
2025-12-23	10.1500	10.2500	10.0500	10.0800	+0.499%	15	232	+82.044%
2025-12-22	10.6500	10.6500	10.0300	10.0300	-4.748%	6	228	+82.951%
2025-12-19	11.4000	11.4000	10.5300	10.5300	-19.310%	8	229	+74.264%
2025-12-18	12.5400	13.4000	12.5400	13.0500	-1.136%	92	226	+40.613%
2025-12-17	13.2000	13.2000	13.2000	13.2000	+15.284%	5	150	+39.015%
2025-12-16	12.1000	12.1000	11.4500	11.4500	+2.232%	4	150	+60.262%
2025-12-15	12.8500	13.1300	11.2000	11.2000	-7.438%	5	150	+63.839%
2025-12-12	10.6500	12.1000	10.6500	12.1000	+16.346%	23	146	+51.653%
2025-12-11	11.0000	11.3000	10.4000	10.4000	+25.301%	51	158	+76.442%
2025-12-10	8.3000	8.3000	8.3000	8.3000	-3.151%	1	110	+121.084%
2025-12-08	8.5500	8.5700	8.5500	8.5700	-8.635%	2	110	+114.119%
2025-12-05	9.3800	9.3800	9.3800	9.3800	-12.744%	1	110	+95.629%
2025-12-02	10.7500	10.7500	10.7500	10.7500	-9.966%	1	111	+70.698%
2025-11-28	11.9400	11.9400	11.9400	11.9400	+1.186%	1	110	+53.685%
2025-11-21	12.1000	13.1500	11.8000	11.8000	+31.844%	27	109	+55.508%
2025-11-18	8.9500	8.9500	8.9500	8.9500	+4.678%	1	102	+105.028%
2025-11-17	8.4500	8.6000	8.4500	8.5500	+8.917%	24	102	+114.620%
2025-11-14	7.8500	7.8500	7.8500	7.8500	+12.143%	6	82	+133.758%
2025-11-12	6.8000	7.0000	6.8000	7.0000	+15.702%	14	82	+162.143%
2025-11-10	5.8500	6.0500	5.8500	6.0500	0.000%	6	81	+203.306%
2025-11-06	6.5000	6.5000	6.0500	6.0500	+1.681%	38	78	+203.306%
2025-11-04	5.8800	5.9500	5.8800	5.9500	+25.263%	2	55	+208.403%
2025-10-28	4.7500	4.7500	4.7300	4.7500	-11.546%	3	55	+286.316%
2025-10-21	5.3100	5.3700	5.3100	5.3700	+9.592%	2	54	+241.713%
2025-10-07	5.0600	5.0600	4.9000	4.9000	+15.294%	12	55	+274.490%
2025-10-02	4.2500	4.2500	4.2500	4.2500	-8.798%	1	55	+331.765%
2025-10-01	4.6600	4.6600	4.6600	4.6600	-0.851%	2	54	+293.777%
2025-09-30	4.7800	4.7800	4.7000	4.7000	+100.855%	2	54	+290.426%
2025-09-10	2.5000	2.6200	2.3400	2.3400	-51.553%	34	52	+684.188%
2025-09-09	4.8300	4.8300	4.8300	4.8300	-20.165%	3	77	+279.917%
2025-09-04	6.0500	6.0500	6.0500	6.0500	+10.000%	10	77	+203.306%
2025-08-13	5.5000	5.5000	5.5000	5.5000	+1.852%	1	77	+233.636%
2025-08-12	5.3000	5.4000	5.3000	5.4000	+2.857%	2	77	+239.815%
2025-08-08	5.2500	5.2500	5.2500	5.2500	-1.316%	2	75	+249.524%
2025-08-07	5.1700	5.3200	5.1700	5.3200	-6.173%	2	75	+244.925%
2025-08-01	5.6700	5.6700	5.6700	5.6700	+26.000%	1	74	+223.633%
2025-07-31	4.5000	4.5000	4.5000	4.5000	-18.478%	3	74	+307.778%
2025-07-25	5.4400	5.5200	5.4400	5.5200	-6.122%	2	74	+232.428%
2025-07-23	5.8800	5.8800	5.8800	5.8800	-2.000%	3	73	+212.075%
2025-07-21	6.0000	6.0000	6.0000	6.0000	-2.121%	2	70	+205.833%
2025-07-16	5.9100	6.1300	5.9100	6.1300	-5.982%	2	72	+199.347%
2025-07-14	6.2800	6.5200	6.2800	6.5200	+4.655%	2	72	+181.442%
2025-07-10	6.1000	6.2300	6.1000	6.2300	+3.488%	2	72	+194.543%
2025-07-07	6.0200	6.0200	6.0200	6.0200	-9.474%	1	72	+204.817%
2025-07-01	6.4300	6.6500	6.0000	6.6500	-17.391%	21	73	+175.940%
2025-06-23	8.0500	8.0500	8.0500	8.0500	+8.054%	3	94	+127.950%
2025-06-16	7.4500	7.4500	7.4500	7.4500	-12.763%	1	96	+146.309%
2025-06-12	8.5400	8.5400	8.5400	8.5400	-21.651%	20	95	+114.871%
2025-06-11	10.9000	10.9000	10.9000	10.9000	-11.741%	1	75	+68.349%
2025-06-05	12.3500	12.3500	12.3500	12.3500	-1.828%	1	75	+48.583%
2025-06-04	12.5800	12.5800	12.5800	12.5800	-11.719%	1	77	+45.866%
2025-05-29	14.2500	14.2500	14.2500	14.2500	+4.472%	1	77	+28.772%
2025-05-13	13.6400	13.6400	13.6400	13.6400	-24.222%	1	77	+34.531%
2025-05-05	18.0000	18.0000	18.0000	18.0000	-16.473%	2	76	+1.944%
2025-04-30	21.6000	21.6000	21.5500	21.5500	-9.340%	2	76	-14.849%
2025-04-23	23.7700	23.7700	23.7700	23.7700	-11.963%	1	76	-22.802%
2025-04-22	27.0000	27.0000	27.0000	27.0000	+1.542%	25	76	-32.037%
2025-04-16	26.7000	26.7000	26.5900	26.5900	-6.208%	2	51	-30.989%
2025-04-07	27.8200	28.3500	27.8200	28.3500	+41.750%	6	51	-35.273%
2025-04-02	20.0000	20.0000	20.0000	20.0000	-6.977%	10	46	-8.250%
2025-04-01	21.5000	21.5000	21.5000	21.5000	+21.195%	10	46	-14.651%
2025-03-18	17.4700	17.7400	17.4700	17.7400	+2.071%	2	39	+3.439%
2025-03-12	17.3800	17.3800	17.3800	17.3800	-5.901%	1	39	+5.581%
2025-03-10	19.0700	19.3000	18.4700	18.4700	+1.707%	17	39	-0.650%
2025-03-06	18.1600	18.1600	18.1600	18.1600	+65.091%	3	41	+1.046%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+7.632%	15	41	+66.818%
2025-02-10	10.2200	10.2200	10.2200	10.2200	-12.947%	25	41	+79.550%
2025-01-30	11.7400	11.7400	11.7400	11.7400	-21.838%	1	31	+56.303%
2025-01-28	15.0200	15.0200	15.0200	15.0200	+38.561%	2	31	+22.170%
2025-01-21	10.8400	10.8400	10.8400	10.8400	-7.745%	2	27	+69.280%
2025-01-07	11.7500	11.7500	11.7500	11.7500	+16.915%	1	27	+56.170%
2024-12-10	10.0500	10.0500	10.0500	10.0500	+5.236%	2	26	+82.587%
2024-11-27	9.4500	9.5500	9.4500	9.5500	-18.026%	2	23	+92.147%
2024-10-31	11.6500	11.6500	11.6500	11.6500	+3.556%	2	23	+57.511%
2024-10-07	11.2500	11.2500	11.2500	11.2500	-2.597%	5	21	+63.111%
2024-10-04	11.5500	11.5500	11.5500	11.5500	-2.941%	10	21	+58.874%
2024-09-26	11.9500	11.9500	11.9000	11.9000	-8.462%	8	16	+54.202%
2024-09-18	13.0000	13.0000	13.0000	13.0000	+11.492%	3	12	+41.154%
2024-09-16	11.6600	11.6600	11.6600	11.6600	+10.000%	2	9	+57.376%
2024-09-13	12.0000	12.0000	10.6000	10.6000	-25.352%	16	9	+73.113%
2024-09-11	14.2000	14.2000	14.2000	14.2000	+4.797%	1	7	+29.225%
2024-09-10	13.3100	13.5500	13.3100	13.5500	-24.722%	7	8	+35.424%
2024-09-05	18.0000	18.0000	18.0000	18.0000	-3.846%	2	3	+1.944%
2024-09-03	18.7200	18.7200	18.7200	18.7200	+3.140%	2	3	-1.976%
2024-08-21	18.1500	18.1500	18.1500	18.1500	-9.926%	3	1	+1.102%
2024-08-14	20.1500	20.1500	20.1500	20.1500	-12.200%	3	4	-8.933%
2024-08-07	22.9500	22.9500	22.9500	22.9500	0.000%	1	1	-20.044%