Dark

ORCL20261218P145
ORCL Dec 18 2026 145.00 Put (ORCL261218P00145000)
option OPRA

EOD

Jul 1, 2026

23.55+5.700%(+1.27)1,557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.7700	23.5500	22.5000	23.5500	+5.700%	1,557	2,791	0.000%
2026-06-30	21.2200	23.0500	21.2200	22.2800	+0.860%	25	1,777	+5.700%
2026-06-29	20.6900	22.1500	20.6900	22.0900	+4.593%	51	1,770	+6.609%
2026-06-26	20.1800	21.5000	19.9500	21.1200	+4.296%	150	1,784	+11.506%
2026-06-25	20.1600	20.6000	19.9000	20.2500	+9.164%	58	1,798	+16.296%
2026-06-24	17.2000	18.9200	17.2000	18.5500	+23.667%	46	1,770	+26.954%
2026-06-23	13.7500	15.0000	13.3500	15.0000	+18.577%	34	1,770	+57.000%
2026-06-22	12.0000	12.9000	11.8500	12.6500	+15.525%	178	1,747	+86.166%
2026-06-18	11.2000	11.4200	10.9500	10.9500	-1.794%	109	1,679	+115.068%
2026-06-17	10.8000	11.2000	10.1000	11.1500	+6.190%	88	1,679	+111.211%
2026-06-16	10.1300	10.5000	10.1300	10.5000	+2.941%	56	1,679	+124.286%
2026-06-15	10.7000	10.7000	10.0000	10.2000	-20.623%	21	1,669	+130.882%
2026-06-12	12.9000	13.0000	12.7000	12.8500	-1.533%	29	1,669	+83.268%
2026-06-11	13.1400	14.2500	12.8000	13.0500	+23.113%	96	1,669	+80.460%
2026-06-10	9.5500	10.6000	9.4100	10.6000	+4.640%	26	1,657	+122.170%
2026-06-09	9.0000	10.1300	8.6600	10.1300	+10.109%	12	1,672	+132.478%
2026-06-08	9.1300	9.2000	9.1300	9.2000	-0.217%	12	1,669	+155.978%
2026-06-05	8.3500	9.2200	8.3500	9.2200	+43.614%	21	1,669	+155.423%
2026-06-04	6.8000	6.8000	6.3600	6.4200	-6.957%	17	1,675	+266.822%
2026-06-03	7.6000	7.6000	6.9000	6.9000	+4.545%	71	1,676	+241.304%
2026-06-02	7.3500	7.3500	6.5900	6.6000	+2.644%	57	1,693	+256.818%
2026-06-01	7.4500	7.6300	6.4300	6.4300	-20.322%	67	1,694	+266.252%
2026-05-29	8.7500	8.7500	8.0700	8.0700	-19.300%	49	1,715	+191.822%
2026-05-28	10.5500	10.5500	9.8500	10.0000	-14.530%	102	1,698	+135.500%
2026-05-27	11.5800	11.7000	11.5800	11.7000	-0.426%	3	1,698	+101.282%
2026-05-26	11.4000	12.2600	11.4000	11.7500	-1.261%	26	1,697	+100.426%
2026-05-22	11.9000	12.0000	11.7500	11.9000	-3.173%	12	1,696	+97.899%
2026-05-21	12.6300	12.6500	12.2500	12.2900	-8.963%	15	1,702	+91.619%
2026-05-20	13.9500	13.9500	13.5000	13.5000	-2.174%	13	1,702	+74.444%
2026-05-19	13.2000	14.0000	13.2000	13.8000	+1.471%	16	1,688	+70.652%
2026-05-18	13.1000	13.6000	13.1000	13.6000	+9.237%	207	1,688	+73.162%
2026-05-15	13.0500	13.0500	12.4500	12.4500	+4.271%	18	1,688	+89.157%
2026-05-14	13.1900	13.1900	11.9000	11.9400	-5.984%	9	1,529	+97.236%
2026-05-13	12.6500	12.7000	12.6500	12.7000	-7.771%	6	1,522	+85.433%
2026-05-12	13.7700	13.7700	13.7700	13.7700	+11.048%	1	1,522	+71.024%
2026-05-11	12.7000	12.7000	12.4000	12.4000	+1.224%	11	1,522	+89.919%
2026-05-07	12.3000	12.3000	12.2000	12.2500	-7.127%	11	1,528	+92.245%
2026-05-06	13.6700	13.6700	13.0000	13.1900	-8.403%	10	1,539	+78.544%
2026-05-05	13.9400	14.4000	13.8200	14.4000	+1.053%	26	1,542	+63.542%
2026-05-04	14.9300	14.9300	14.2500	14.2500	-18.150%	22	1,565	+65.263%
2026-05-01	17.2500	17.4100	17.2500	17.4100	-8.848%	13	1,576	+35.267%
2026-04-30	19.1600	19.2200	18.9500	19.1000	+2.139%	278	1,576	+23.298%
2026-04-29	19.0000	19.4000	18.5500	18.7000	+5.174%	81	1,763	+25.936%
2026-04-28	18.3500	18.3500	17.7800	17.7800	+10.435%	22	1,740	+32.452%
2026-04-27	16.6000	16.6000	16.1000	16.1000	+2.744%	16	1,755	+46.273%
2026-04-24	16.1200	16.1500	15.6700	15.6700	+3.092%	26	1,769	+50.287%
2026-04-23	14.7000	15.2000	14.3000	15.2000	+19.309%	11	1,768	+54.934%
2026-04-22	12.8000	12.9000	12.5100	12.7400	-7.007%	13	1,730	+84.851%
2026-04-21	14.0000	14.0000	13.2700	13.7000	-7.056%	7	1,723	+71.898%
2026-04-20	15.0000	15.1000	14.7400	14.7400	-5.513%	12	1,723	+59.769%
2026-04-17	14.0500	15.6000	13.9600	15.6000	+5.619%	115	1,729	+50.962%
2026-04-16	15.5000	15.9000	14.7000	14.7700	-12.344%	304	1,702	+59.445%
2026-04-15	16.9500	17.4500	16.8500	16.8500	-9.989%	42	1,537	+39.763%
2026-04-14	18.8000	19.2100	17.8500	18.7200	-14.676%	16	1,505	+25.801%
2026-04-13	25.6000	26.5500	21.9200	21.9400	-18.499%	43	1,507	+7.338%
2026-04-10	26.9200	26.9200	26.9200	26.9200	-2.991%	1	1,482	-12.519%
2026-04-09	27.0000	27.7500	26.7700	27.7500	+11.446%	6	1,481	-15.135%
2026-04-08	23.0200	25.2200	23.0200	24.9000	-5.431%	315	1,481	-5.422%
2026-04-07	26.0000	26.8000	25.9800	26.3300	+4.277%	13	1,268	-10.558%
2026-04-06	24.5100	25.2500	24.5100	25.2500	+0.919%	3	1,265	-6.733%
2026-04-02	27.3000	27.3000	25.0200	25.0200	-0.950%	40	1,271	-5.875%
2026-04-01	25.0000	25.2600	24.6500	25.2600	+1.937%	33	1,271	-6.770%
2026-03-31	25.1500	25.1500	24.7800	24.7800	-13.958%	14	1,244	-4.964%
2026-03-30	28.1200	28.8000	27.8000	28.8000	+3.971%	29	1,243	-18.229%
2026-03-27	27.8500	27.8500	27.5700	27.7000	+4.726%	24	1,251	-14.982%
2026-03-26	25.5000	26.4500	25.5000	26.4500	+5.589%	87	1,268	-10.964%
2026-03-25	24.0000	25.0500	24.0000	25.0500	+2.706%	12	1,185	-5.988%
2026-03-24	24.3900	24.3900	24.3900	24.3900	+9.618%	4	1,177	-3.444%
2026-03-23	22.5000	22.5000	22.2500	22.2500	-9.919%	75	1,173	+5.843%
2026-03-20	23.7500	24.7000	23.6500	24.7000	+11.211%	107	1,242	-4.656%
2026-03-19	22.1600	22.2100	22.1600	22.2100	-2.673%	5	1,215	+6.033%
2026-03-13	22.0000	22.8200	22.0000	22.8200	+6.140%	3	1,220	+3.199%
2026-03-12	21.5100	21.5100	21.5000	21.5000	+3.118%	2	1,218	+9.535%
2026-03-11	18.9500	20.8500	18.6100	20.8500	-17.097%	33	1,216	+12.950%
2026-03-10	26.1000	26.1000	25.0100	25.1500	-5.416%	73	1,237	-6.362%
2026-03-09	27.7600	27.9000	26.5900	26.5900	+4.685%	83	1,180	-11.433%
2026-03-06	25.5000	25.5000	25.4000	25.4000	-1.550%	3	1,155	-7.283%
2026-03-05	24.1000	25.8000	24.1000	25.8000	+0.078%	3	1,157	-8.721%
2026-03-04	25.7800	25.7800	25.7800	25.7800	-2.900%	1	1,154	-8.650%
2026-03-03	28.9500	28.9500	26.4700	26.5500	-0.562%	75	1,154	-11.299%
2026-03-02	29.9800	29.9800	26.7000	26.7000	-8.843%	4	1,154	-11.798%
2026-02-27	28.7400	29.2900	28.7400	29.2900	+8.081%	6	1,158	-19.597%
2026-02-25	26.5000	27.1000	26.4700	27.1000	-5.245%	5	1,156	-13.100%
2026-02-24	28.6000	28.6000	28.6000	28.6000	-7.022%	2	1,156	-17.657%
2026-02-23	29.5500	30.7600	29.5500	30.7600	+14.349%	2	1,155	-23.440%
2026-02-20	25.3500	26.9000	25.3500	26.9000	+5.697%	26	1,154	-12.454%
2026-02-17	25.5000	25.5000	25.4500	25.4500	+2.621%	11	1,165	-7.466%
2026-02-11	23.5900	24.8000	23.5800	24.8000	+8.297%	31	1,165	-5.040%
2026-02-10	23.6500	24.0000	22.6000	22.9000	-5.372%	25	1,168	+2.838%
2026-02-09	27.8500	27.8500	24.2000	24.2000	-20.760%	22	1,163	-2.686%
2026-02-06	29.7800	30.5400	29.7800	30.5400	-4.473%	5	1,156	-22.888%
2026-02-05	28.0000	31.9700	28.0000	31.9700	+16.679%	25	1,152	-26.337%
2026-02-04	26.3500	28.7000	26.3500	27.4000	+9.294%	54	1,153	-14.051%
2026-02-03	23.9000	25.0700	23.9000	25.0700	+24.726%	4	1,125	-6.063%
2026-02-02	20.1500	20.1500	20.0000	20.1000	-2.899%	3	1,123	+17.164%
2026-01-30	20.7000	20.7000	20.7000	20.7000	+2.985%	6	1,120	+13.768%
2026-01-29	20.0000	22.1500	20.0000	20.1000	+9.836%	42	1,120	+17.164%
2026-01-28	17.8000	18.4000	17.7700	18.3000	+5.172%	27	1,111	+28.689%
2026-01-27	17.4000	17.4000	17.4000	17.4000	+13.725%	1	1,114	+35.345%
2026-01-26	15.3000	15.3000	15.3000	15.3000	-15.702%	1	1,113	+53.922%
2026-01-23	18.1500	18.1500	18.1500	18.1500	+0.554%	1	1,112	+29.752%
2026-01-21	18.0000	18.7000	18.0000	18.0500	+28.470%	51	1,111	+30.471%
2026-01-16	14.5000	14.5000	14.0500	14.0500	+2.182%	49	1,045	+67.616%
2026-01-15	13.7500	13.7500	13.7500	13.7500	-1.008%	23	1,045	+71.273%
2026-01-14	13.8900	13.8900	13.8900	13.8900	+15.365%	1	1,022	+69.546%
2026-01-13	12.0900	12.0900	12.0400	12.0400	+4.696%	2	1,021	+95.598%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-17.622%	1	1,021	+104.783%
2026-01-08	14.2500	14.6500	13.8500	13.9600	+3.792%	129	1,021	+68.696%
2026-01-06	13.5000	13.5000	13.4500	13.4500	+9.796%	109	909	+75.093%
2026-01-05	12.0700	12.2500	12.0700	12.2500	-5.478%	6	849	+92.245%
2026-01-02	12.9500	12.9600	12.9400	12.9600	+1.647%	25	849	+81.713%
2025-12-31	12.8000	12.8000	12.7500	12.7500	+2.000%	14	841	+84.706%
2025-12-30	12.3000	12.5000	12.2500	12.5000	-4.434%	72	841	+88.400%
2025-12-29	13.1500	13.1500	13.0700	13.0800	+2.992%	31	787	+80.046%
2025-12-26	12.7000	12.7000	12.7000	12.7000	-2.905%	4	775	+85.433%
2025-12-23	13.0500	13.1000	13.0500	13.0800	+3.481%	18	775	+80.046%
2025-12-22	12.8000	12.8000	12.6400	12.6400	-9.456%	2	771	+86.313%
2025-12-19	14.6100	14.6300	13.9600	13.9600	-14.092%	5	772	+68.696%
2025-12-18	16.2500	16.2500	16.2500	16.2500	-5.688%	5	767	+44.923%
2025-12-17	17.0000	17.2300	16.9500	17.2300	+18.419%	8	762	+36.680%
2025-12-16	15.4500	15.4500	14.4500	14.5500	-7.619%	27	763	+61.856%
2025-12-15	15.4000	15.7500	15.4000	15.7500	+8.621%	15	737	+49.524%
2025-12-12	13.7000	15.5000	13.7000	14.5000	+9.434%	157	723	+62.414%
2025-12-11	14.4800	14.5000	13.1500	13.2500	+26.190%	281	573	+77.736%
2025-12-10	10.5000	10.5000	10.5000	10.5000	+0.191%	1	300	+124.286%
2025-12-09	10.4800	10.4800	10.4800	10.4800	-5.158%	3	299	+124.714%
2025-12-08	10.7700	11.0500	10.7700	11.0500	-4.246%	34	297	+113.122%
2025-12-05	11.5500	11.5500	11.5400	11.5400	-2.862%	3	293	+104.073%
2025-12-04	12.2000	12.2000	11.8800	11.8800	-6.457%	42	290	+98.232%
2025-12-03	12.7000	12.7000	12.7000	12.7000	-7.904%	1	286	+85.433%
2025-12-01	13.7900	13.7900	13.7900	13.7900	-4.567%	1	285	+70.776%
2025-11-28	14.4000	14.4500	14.4000	14.4500	-5.556%	39	284	+62.976%
2025-11-25	15.9000	16.3000	15.0500	15.3000	+7.746%	33	255	+53.922%
2025-11-24	14.7400	14.8300	14.2000	14.2000	-3.401%	9	228	+65.845%
2025-11-21	15.5700	15.5700	14.7000	14.7000	+37.383%	10	220	+60.204%
2025-11-19	10.8000	10.8000	10.7000	10.7000	+6.256%	28	211	+120.093%
2025-11-14	10.0700	10.0700	10.0700	10.0700	-5.090%	1	183	+133.863%
2025-11-13	10.3000	10.6100	10.3000	10.6100	+21.535%	9	183	+121.960%
2025-11-11	8.7300	8.7300	8.7300	8.7300	+3.682%	5	177	+169.759%
2025-11-10	8.5100	8.5100	8.4200	8.4200	+6.717%	2	172	+179.691%
2025-11-04	7.6200	7.8900	7.6200	7.8900	+3.137%	4	173	+198.479%
2025-10-31	7.5900	7.6500	7.5900	7.6500	+0.526%	2	173	+207.843%
2025-10-30	7.4500	7.6100	7.4500	7.6100	+25.785%	2	172	+209.461%
2025-10-28	5.9900	6.0500	5.9900	6.0500	+1.681%	3	171	+289.256%
2025-10-24	5.9500	5.9500	5.9500	5.9500	-10.661%	4	169	+295.798%
2025-10-22	6.6500	6.7100	6.6500	6.6600	+20.000%	4	170	+253.604%
2025-10-16	5.5500	5.5500	5.5500	5.5500	+3.160%	5	168	+324.324%
2025-10-09	5.3800	5.3800	5.3800	5.3800	-3.063%	10	168	+337.732%
2025-10-08	5.5500	5.5500	5.5500	5.5500	-14.219%	10	178	+324.324%
2025-10-07	6.4100	6.4700	6.4100	6.4700	+17.636%	2	172	+263.988%
2025-10-02	5.5000	5.5000	5.5000	5.5000	-8.789%	1	172	+328.182%
2025-09-30	6.0300	6.0300	6.0300	6.0300	+14.205%	10	172	+290.547%
2025-09-24	5.2800	5.2800	5.2800	5.2800	+35.385%	10	172	+346.023%
2025-09-11	3.3500	3.9000	3.3500	3.9000	+24.204%	5	162	+503.846%
2025-09-10	2.5000	3.1400	2.5000	3.1400	-60.253%	3	157	+650.000%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+24.606%	1	157	+198.101%
2025-08-05	6.3400	6.3400	6.3400	6.3400	-11.080%	1	156	+271.451%
2025-07-25	7.0000	7.1300	7.0000	7.1300	-4.933%	2	155	+230.295%
2025-07-22	7.5000	7.5000	7.5000	7.5000	+0.806%	8	155	+214.000%
2025-07-18	7.4000	7.4400	7.4000	7.4400	+14.462%	2	155	+216.532%
2025-07-17	6.5000	6.5000	6.5000	6.5000	-17.092%	10	154	+262.308%
2025-07-16	7.7000	7.8400	7.7000	7.8400	-1.384%	2	144	+200.383%
2025-07-07	7.4500	7.9500	7.4500	7.9500	-9.039%	8	144	+196.226%
2025-06-30	8.5500	8.7400	8.5200	8.7400	-3.212%	8	144	+169.451%
2025-06-27	9.0300	9.0300	9.0300	9.0300	-0.441%	37	140	+160.797%
2025-06-26	9.2300	9.2300	9.0700	9.0700	+1.568%	22	140	+159.647%
2025-06-17	8.9300	8.9300	8.9300	8.9300	-8.128%	37	119	+163.718%
2025-06-12	9.6500	9.7200	9.3500	9.7200	-27.571%	72	82	+142.284%
2025-06-11	13.4200	13.4200	13.4200	13.4200	-3.105%	1	61	+75.484%
2025-06-10	13.8500	13.8500	13.8500	13.8500	-11.218%	1	60	+70.036%
2025-06-05	15.6000	15.6000	15.6000	15.6000	-9.038%	1	59	+50.962%
2025-05-14	17.1500	17.1500	17.1500	17.1500	-23.094%	1	59	+37.318%
2025-05-05	22.3000	22.3000	22.3000	22.3000	-31.908%	2	59	+5.605%
2025-04-22	32.7500	32.7500	32.7500	32.7500	+1.708%	1	59	-28.092%
2025-04-16	32.0300	32.2000	32.0300	32.2000	+12.785%	2	60	-26.863%
2025-04-15	28.6000	28.6000	28.5500	28.5500	-5.464%	8	60	-17.513%
2025-04-10	30.2500	30.2500	30.2000	30.2000	-12.767%	4	53	-22.020%
2025-04-07	34.6200	34.6200	34.6200	34.6200	+7.683%	1	53	-31.976%
2025-04-04	32.6000	32.6000	32.1500	32.1500	+26.326%	26	53	-26.750%
2025-04-01	25.7000	25.7000	25.4500	25.4500	+30.513%	7	52	-7.466%
2025-03-05	19.5000	19.5000	19.5000	19.5000	+24.204%	1	49	+20.769%
2025-02-21	15.7000	15.7000	15.7000	15.7000	-10.795%	2	50	+50.000%
2025-01-29	17.7000	17.7000	17.6000	17.6000	+50.685%	21	51	+33.807%
2025-01-22	11.6800	11.6800	11.6800	11.6800	-34.529%	1	30	+101.627%
2025-01-14	17.8900	17.8900	17.7400	17.8400	-4.343%	14	29	+32.007%
2025-01-13	18.6500	18.6500	18.6500	18.6500	+4.775%	14	43	+26.273%
2025-01-10	17.8000	17.8000	17.8000	17.8000	+21.088%	2	29	+32.303%
2025-01-02	14.7000	14.7000	14.7000	14.7000	+2.083%	1	28	+60.204%
2024-12-18	14.4000	14.4000	14.4000	14.4000	+13.386%	1	28	+63.542%
2024-12-11	12.7000	12.7000	12.7000	12.7000	+4.959%	1	28	+85.433%
2024-11-27	12.2500	12.2500	12.1000	12.1000	-19.064%	5	22	+94.628%
2024-11-04	14.9500	14.9500	14.9500	14.9500	+2.891%	16	22	+57.525%
2024-10-31	14.5300	14.5300	14.5300	14.5300	-4.408%	2	11	+62.078%
2024-09-26	15.2500	15.2500	15.2000	15.2000	-7.879%	2	9	+54.934%
2024-09-18	16.5000	16.5000	16.5000	16.5000	+7.702%	2	9	+42.727%
2024-09-16	15.3200	15.3200	15.3200	15.3200	-2.420%	2	11	+53.721%
2024-09-13	15.7000	15.7000	15.7000	15.7000	-7.593%	6	9	+50.000%
2024-09-12	16.9900	16.9900	16.9900	16.9900	-0.059%	1	6	+38.611%
2024-09-10	17.0000	17.0000	17.0000	17.0000	-26.407%	1	7	+38.529%
2024-09-09	23.1000	23.1000	23.1000	23.1000	-2.941%	5	6	+1.948%
2024-08-23	23.8000	23.8000	23.8000	23.8000	+6.013%	2	1	-1.050%
2024-07-24	22.6000	22.6000	22.4500	22.4500	+8.193%	2	2	+4.900%
2024-07-15	20.7500	20.7500	20.7500	20.7500	0.000%	1	1	+13.494%