Dark

ORCL20261218P155
ORCL Dec 18 2026 155.00 Put (ORCL261218P00155000)
option OPRA

EOD

Jul 1, 2026

30.00+6.952%(+1.95)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.5500	30.0000	28.5500	30.0000	+6.952%	38	1,624	0.000%
2026-06-30	26.7500	28.6500	26.7500	28.0500	+2.559%	19	1,608	+6.952%
2026-06-29	24.9200	27.3500	24.9200	27.3500	+2.627%	43	1,616	+9.689%
2026-06-26	24.3000	26.9500	24.3000	26.6500	+3.696%	11	1,628	+12.570%
2026-06-25	23.6000	26.2700	23.6000	25.7000	+8.806%	201	1,630	+16.732%
2026-06-24	20.6000	24.2500	20.6000	23.6200	+19.656%	537	1,641	+27.011%
2026-06-23	17.5000	19.7400	17.5000	19.7400	+17.151%	7	1,327	+51.976%
2026-06-22	15.3000	16.9500	14.9500	16.8500	+18.246%	40	1,325	+78.042%
2026-06-18	15.4500	15.5000	14.1500	14.2500	+6.264%	115	1,302	+110.526%
2026-06-17	14.1000	14.1500	13.4000	13.4100	-3.525%	34	1,302	+123.714%
2026-06-16	13.9000	13.9000	13.9000	13.9000	+5.303%	50	1,302	+115.827%
2026-06-15	14.0000	14.0500	13.2000	13.2000	-20.958%	65	1,290	+127.273%
2026-06-12	17.0000	17.0000	16.1300	16.7000	-0.060%	27	1,290	+79.641%
2026-06-11	17.5000	18.4000	16.7100	16.7100	+21.087%	272	1,290	+79.533%
2026-06-10	12.5000	13.8000	12.4000	13.8000	+5.023%	54	1,238	+117.391%
2026-06-09	11.3500	13.4900	11.3000	13.1400	+10.886%	29	1,213	+128.311%
2026-06-08	11.8500	11.8500	11.8500	11.8500	+2.597%	57	1,212	+153.165%
2026-06-05	9.2000	11.6000	9.2000	11.5500	+26.230%	100	1,206	+159.740%
2026-06-04	9.1500	9.1500	9.1500	9.1500	-7.576%	2	1,147	+227.869%
2026-06-03	9.5800	9.9300	9.5800	9.9000	+14.451%	6	1,147	+203.030%
2026-06-02	8.4000	8.7500	8.2600	8.6500	-6.688%	21	1,149	+246.821%
2026-06-01	9.8000	9.8000	9.2700	9.2700	-9.913%	93	1,163	+223.625%
2026-05-29	11.7000	11.7000	10.2900	10.2900	-18.008%	92	1,109	+191.545%
2026-05-28	12.9500	12.9500	12.4800	12.5500	-17.162%	51	1,108	+139.044%
2026-05-27	15.5500	15.5500	15.1500	15.1500	-0.980%	3	1,113	+98.020%
2026-05-26	15.3000	15.5500	15.2200	15.3000	+0.658%	4	1,114	+96.078%
2026-05-22	15.4500	15.7600	15.2000	15.2000	-3.185%	35	1,115	+97.368%
2026-05-21	15.7000	15.7000	15.7000	15.7000	-8.187%	1	1,093	+91.083%
2026-05-20	18.1500	18.1500	17.1000	17.1000	-4.735%	23	1,093	+75.439%
2026-05-19	17.2500	17.9500	17.2500	17.9500	+4.971%	33	1,052	+67.131%
2026-05-18	16.8000	17.1500	16.8000	17.1000	+7.210%	6	1,052	+75.439%
2026-05-15	15.9000	15.9500	15.9000	15.9500	+5.420%	27	1,052	+88.088%
2026-05-14	15.3100	15.3100	15.0300	15.1300	-7.178%	3	1,037	+98.282%
2026-05-13	16.2500	16.3000	15.8500	16.3000	-4.118%	5	1,032	+84.049%
2026-05-12	16.9500	17.5000	16.9500	17.0000	+5.919%	31	1,032	+76.471%
2026-05-11	16.0500	16.1000	16.0000	16.0500	+2.556%	6	1,032	+86.916%
2026-05-08	15.6000	15.7400	15.6000	15.6500	+0.708%	131	1,027	+91.693%
2026-05-07	15.5400	15.5400	15.5400	15.5400	-7.500%	1	922	+93.050%
2026-05-06	17.4300	17.4300	16.8000	16.8000	-6.145%	32	921	+78.571%
2026-05-05	19.2000	19.2000	17.6500	17.9000	-1.648%	8	915	+67.598%
2026-05-04	18.8700	18.8700	17.9000	18.2000	-11.479%	22	913	+64.835%
2026-05-01	20.6500	20.6500	19.9900	20.5600	-13.903%	32	909	+45.914%
2026-04-29	24.2000	24.2300	23.8200	23.8800	+7.085%	38	909	+25.628%
2026-04-28	22.4500	22.6000	22.2400	22.3000	+7.212%	37	903	+34.529%
2026-04-27	20.5000	21.0000	20.1600	20.8000	+4.000%	295	882	+44.231%
2026-04-24	18.3000	20.3000	18.3000	20.0000	+4.275%	41	675	+50.000%
2026-04-23	18.2400	19.2500	18.2400	19.1800	+18.031%	10	676	+56.413%
2026-04-22	16.7000	16.7000	16.1500	16.2500	-6.877%	7	674	+84.615%
2026-04-21	18.3000	18.6000	17.1100	17.4500	-7.916%	18	676	+71.920%
2026-04-20	19.1000	19.1000	18.9500	18.9500	-1.148%	2	676	+58.311%
2026-04-17	17.4500	19.1700	17.4500	19.1700	+2.678%	15	674	+56.495%
2026-04-16	20.0000	20.0000	18.5900	18.6700	-11.809%	96	676	+60.686%
2026-04-15	21.0500	21.5000	20.7000	21.1700	-9.723%	10	702	+41.710%
2026-04-14	22.6500	23.9000	22.6500	23.4500	-12.630%	26	705	+27.932%
2026-04-13	28.1000	28.6000	26.8400	26.8400	-21.082%	10	707	+11.773%
2026-04-10	33.7500	34.7200	32.2000	34.0100	+11.618%	29	700	-11.791%
2026-04-08	27.7600	30.6800	27.7600	30.4700	-6.361%	27	679	-1.543%
2026-04-07	32.3500	32.7500	32.3500	32.5400	+5.649%	30	669	-7.806%
2026-04-06	30.8000	30.8000	30.8000	30.8000	-0.162%	1	649	-2.597%
2026-04-01	30.4300	30.8500	30.3000	30.8500	-8.457%	13	648	-2.755%
2026-03-30	33.5500	33.7000	33.5000	33.7000	-0.296%	3	646	-10.979%
2026-03-27	33.5500	33.8000	33.3300	33.8000	+5.296%	25	643	-11.243%
2026-03-26	32.1000	32.1000	32.1000	32.1000	+5.766%	35	642	-6.542%
2026-03-25	30.3500	30.3500	30.3500	30.3500	+2.189%	1	628	-1.153%
2026-03-24	29.3000	29.7000	29.3000	29.7000	+9.191%	26	628	+1.010%
2026-03-23	27.5700	27.8900	26.8000	27.2000	-6.529%	41	624	+10.294%
2026-03-20	29.1000	29.1000	29.1000	29.1000	+7.778%	2	593	+3.093%
2026-03-19	27.6500	27.6500	27.0000	27.0000	-1.961%	5	593	+11.111%
2026-03-18	27.5900	27.8300	27.5400	27.5400	+1.736%	101	592	+8.932%
2026-03-17	27.0700	27.0700	27.0700	27.0700	-0.988%	10	513	+10.824%
2026-03-16	26.8000	27.3400	26.8000	27.3400	-0.037%	2	503	+9.729%
2026-03-13	26.8000	27.3500	26.8000	27.3500	+8.921%	2	502	+9.689%
2026-03-12	24.8500	25.2500	24.8500	25.1100	-0.672%	6	500	+19.474%
2026-03-11	22.5000	25.2800	22.5000	25.2800	-17.359%	40	497	+18.671%
2026-03-10	30.6500	30.6500	30.5000	30.5900	-7.021%	3	530	-1.929%
2026-03-09	32.9100	32.9100	32.9000	32.9000	+12.019%	2	527	-8.815%
2026-03-06	29.1000	29.4500	29.1000	29.3700	-5.472%	4	525	+2.145%
2026-03-05	31.7000	31.7000	31.0700	31.0700	+0.550%	2	525	-3.444%
2026-03-04	30.8300	31.1000	30.8300	30.9000	-4.364%	4	525	-2.913%
2026-03-03	32.3100	32.3100	32.3100	32.3100	-0.185%	2	523	-7.149%
2026-03-02	36.1000	36.1000	32.3700	32.3700	-5.764%	56	523	-7.322%
2026-02-27	34.3500	34.3500	34.3500	34.3500	+6.776%	15	486	-12.664%
2026-02-25	31.8700	32.1700	31.8700	32.1700	-5.494%	2	500	-6.745%
2026-02-24	34.5900	34.5900	34.0400	34.0400	-8.248%	13	500	-11.868%
2026-02-23	35.5500	37.1000	35.5500	37.1000	+19.871%	5	487	-19.137%
2026-02-20	31.0500	31.0500	30.8500	30.9500	+5.667%	25	485	-3.069%
2026-02-19	29.1500	29.5000	29.0600	29.2900	-0.543%	39	484	+2.424%
2026-02-18	29.6500	29.6500	28.9500	29.4500	-4.631%	4	456	+1.868%
2026-02-17	31.1000	31.1000	30.3000	30.8800	+5.645%	12	457	-2.850%
2026-02-13	28.7300	29.2300	28.7300	29.2300	-2.371%	2	446	+2.634%
2026-02-12	29.8400	30.5000	28.9500	29.9400	-0.729%	55	446	+0.200%
2026-02-11	28.5100	30.1600	28.5100	30.1600	+9.275%	2	416	-0.531%
2026-02-10	27.8000	27.8000	27.6000	27.6000	-7.846%	21	417	+8.696%
2026-02-09	30.0000	30.1000	29.1500	29.9500	-17.720%	38	397	+0.167%
2026-02-06	35.9600	36.4000	35.9600	36.4000	-4.059%	12	361	-17.582%
2026-02-05	36.7600	37.9400	36.7600	37.9400	+16.024%	8	350	-20.928%
2026-02-04	32.6500	32.7000	32.6500	32.7000	+5.212%	2	349	-8.257%
2026-02-03	28.1300	31.0800	28.1300	31.0800	+25.525%	35	349	-3.475%
2026-02-02	24.9300	24.9300	24.6000	24.7600	-2.902%	26	327	+21.163%
2026-01-30	25.5000	25.5000	25.5000	25.5000	-3.955%	1	327	+17.647%
2026-01-29	25.0000	26.5500	24.7000	26.5500	+27.033%	64	326	+12.994%
2026-01-27	21.0000	21.0000	20.9000	20.9000	+1.951%	11	294	+43.541%
2026-01-26	20.5000	20.5000	20.5000	20.5000	-4.429%	5	293	+46.341%
2026-01-23	21.4500	21.5300	21.2500	21.4500	+3.623%	28	291	+39.860%
2026-01-22	20.7000	20.7000	20.7000	20.7000	-8.000%	1	266	+44.928%
2026-01-21	21.9000	22.5000	21.9000	22.5000	+27.119%	2	266	+33.333%
2026-01-16	18.5200	18.5200	17.7000	17.7000	+6.949%	2	265	+69.492%
2026-01-15	16.5500	16.5500	16.5500	16.5500	+3.438%	1	265	+81.269%
2026-01-13	14.9300	16.0000	14.9300	16.0000	+1.587%	2	264	+87.500%
2026-01-09	15.5000	15.7500	15.5000	15.7500	-11.367%	2	263	+90.476%
2026-01-08	17.7700	17.7700	17.7700	17.7700	+7.697%	3	263	+68.824%
2026-01-02	16.2300	16.5000	16.2300	16.5000	+3.448%	30	260	+81.818%
2025-12-31	16.0000	16.0000	15.9500	15.9500	+1.592%	11	258	+88.088%
2025-12-30	15.9500	15.9500	15.6500	15.7000	-4.559%	31	258	+91.083%
2025-12-29	16.4500	16.4500	16.4500	16.4500	+4.180%	2	244	+82.371%
2025-12-26	15.7900	15.7900	15.7900	15.7900	-1.313%	1	244	+89.994%
2025-12-24	16.1500	16.1500	16.0000	16.0000	-1.235%	4	248	+87.500%
2025-12-23	16.7200	16.7200	16.2000	16.2000	+0.935%	3	248	+85.185%
2025-12-22	16.4600	16.4600	16.0500	16.0500	-6.957%	6	246	+86.916%
2025-12-19	17.3800	17.3800	17.2500	17.2500	-16.465%	4	246	+73.913%
2025-12-18	19.7000	20.6500	19.7000	20.6500	-1.807%	13	243	+45.278%
2025-12-17	20.7500	21.0300	20.7000	21.0300	+13.984%	8	236	+42.653%
2025-12-16	19.2500	19.2500	18.4500	18.4500	-3.403%	40	232	+62.602%
2025-12-15	20.1500	20.1500	19.1000	19.1000	+2.909%	15	250	+57.068%
2025-12-12	17.9000	18.8000	17.9000	18.5600	+12.485%	18	238	+61.638%
2025-12-11	18.5000	18.5000	16.5000	16.5000	+28.605%	37	225	+81.818%
2025-12-10	13.0600	13.0600	12.8300	12.8300	-7.029%	4	198	+133.827%
2025-12-08	13.4500	13.8100	13.4500	13.8000	-12.658%	56	196	+117.391%
2025-12-03	16.0000	16.0000	15.8000	15.8000	-7.331%	10	182	+89.873%
2025-12-02	17.0500	17.0500	17.0500	17.0500	-0.292%	2	174	+75.953%
2025-12-01	17.1000	17.1000	17.1000	17.1000	-10.236%	15	174	+75.439%
2025-11-24	19.0500	19.0500	19.0500	19.0500	+3.196%	1	174	+57.480%
2025-11-21	18.9500	18.9500	18.4600	18.4600	+41.456%	2	173	+62.514%
2025-11-19	13.0500	13.0500	13.0500	13.0500	-6.115%	34	172	+129.885%
2025-11-17	13.9000	13.9000	13.9000	13.9000	+9.020%	9	141	+115.827%
2025-11-14	14.5000	14.5000	12.7500	12.7500	-3.774%	59	140	+135.294%
2025-11-13	13.2500	13.2500	13.2500	13.2500	+17.778%	1	122	+126.415%
2025-11-12	11.3000	11.3000	11.2500	11.2500	0.000%	14	122	+166.667%
2025-11-11	11.2500	11.2500	11.2500	11.2500	+9.223%	2	113	+166.667%
2025-11-10	10.2500	10.3500	10.2500	10.3000	-7.623%	6	111	+191.262%
2025-11-07	11.1500	11.1500	11.1500	11.1500	+16.999%	2	110	+169.058%
2025-10-30	9.4100	9.5300	9.4100	9.5300	+24.575%	2	108	+214.795%
2025-10-28	7.4900	7.6500	7.4900	7.6500	-0.649%	2	107	+292.157%
2025-10-27	7.5700	7.7000	7.5700	7.7000	+2.667%	2	107	+289.610%
2025-10-24	7.4400	7.5000	7.4400	7.5000	+6.838%	2	107	+300.000%
2025-10-10	6.9700	7.0200	6.9700	7.0200	-13.011%	5	107	+327.350%
2025-10-07	8.1400	8.1400	8.0700	8.0700	+6.184%	2	104	+271.747%
2025-09-30	7.6000	7.6000	7.6000	7.6000	-2.564%	5	104	+294.737%
2025-09-26	7.8000	7.8000	7.8000	7.8000	+8.635%	1	99	+284.615%
2025-09-25	7.2200	7.2200	7.1800	7.1800	+43.600%	6	99	+317.827%
2025-09-22	5.0000	5.0000	5.0000	5.0000	-18.033%	1	96	+500.000%
2025-09-17	5.9500	6.1000	5.9500	6.1000	+48.780%	2	95	+391.803%
2025-09-10	4.7500	4.7500	3.7700	4.1000	-59.883%	4	94	+631.707%
2025-08-29	10.2200	10.2200	10.2200	10.2200	+7.240%	1	93	+193.542%
2025-08-26	9.4500	9.5300	9.4500	9.5300	+17.654%	2	93	+214.795%
2025-08-07	8.1000	8.1000	8.1000	8.1000	-2.410%	9	93	+270.370%
2025-08-06	8.1500	8.3000	8.1500	8.3000	-16.162%	2	86	+261.446%
2025-07-22	9.9000	9.9000	9.9000	9.9000	+5.882%	5	87	+203.030%
2025-07-21	9.2000	9.3500	9.2000	9.3500	+0.538%	5	87	+220.856%
2025-07-18	9.3000	9.3000	9.3000	9.3000	-7.463%	1	84	+222.581%
2025-07-14	10.0500	10.0500	10.0500	10.0500	-1.471%	2	84	+198.507%
2025-07-11	10.2000	10.2000	10.2000	10.2000	+2.410%	20	82	+194.118%
2025-07-03	9.9600	9.9600	9.9600	9.9600	-7.778%	16	83	+201.205%
2025-07-01	10.8700	10.8700	10.8000	10.8000	+1.887%	22	83	+177.778%
2025-06-30	10.6000	10.6000	10.6000	10.6000	-15.200%	4	64	+183.019%
2025-06-17	12.4200	12.5000	12.4200	12.5000	+4.603%	2	64	+140.000%
2025-06-12	13.8700	13.8700	11.9500	11.9500	-29.912%	19	65	+151.046%
2025-06-11	16.6000	17.0500	16.6000	17.0500	-13.889%	2	61	+75.953%
2025-06-04	19.8000	19.8000	19.8000	19.8000	-4.624%	5	60	+51.515%
2025-06-02	21.1000	21.1000	20.6500	20.7600	-9.739%	102	60	+44.509%
2025-05-21	23.0000	23.0000	23.0000	23.0000	-0.648%	1	116	+30.435%
2025-05-13	23.1500	23.1500	23.1500	23.1500	-15.046%	1	116	+29.590%
2025-05-08	27.2500	27.2500	27.2500	27.2500	+1.076%	2	117	+10.092%
2025-05-02	26.9600	26.9600	26.9600	26.9600	-5.237%	2	116	+11.276%
2025-05-01	28.4500	28.4500	28.4500	28.4500	-9.883%	1	115	+5.448%
2025-04-30	31.5700	31.5700	31.5700	31.5700	-1.559%	1	114	-4.973%
2025-04-29	31.7500	32.0700	31.7500	32.0700	-1.656%	5	113	-6.455%
2025-04-28	32.6100	32.6100	32.6100	32.6100	-7.120%	2	115	-8.004%
2025-04-10	35.1100	35.1100	35.1100	35.1100	+2.962%	2	115	-14.554%
2025-04-03	34.1000	34.1000	34.1000	34.1000	+19.649%	1	115	-12.023%
2025-03-27	28.6500	28.6500	28.5000	28.5000	+2.518%	10	114	+5.263%
2025-03-07	27.8000	27.8000	27.8000	27.8000	+14.876%	4	113	+7.914%
2025-03-05	24.4100	24.4100	24.2000	24.2000	+47.112%	3	115	+23.967%
2025-02-19	16.4500	16.4500	16.4500	16.4500	-0.424%	1	114	+82.371%
2025-02-10	16.5200	16.5200	16.5200	16.5200	-11.183%	1	113	+81.598%
2025-02-06	18.2500	18.6000	18.1500	18.6000	+28.720%	109	112	+61.290%
2025-01-22	14.4500	14.4500	14.4500	14.4500	-37.930%	1	13	+107.612%
2025-01-13	23.2800	23.2800	23.2800	23.2800	+22.526%	1	13	+28.866%
2024-12-18	19.0000	19.0000	19.0000	19.0000	-0.158%	8	8	+57.895%
2024-10-01	19.0300	19.0300	19.0300	19.0300	+0.053%	1	8	+57.646%
2024-09-25	19.0200	19.0200	19.0200	19.0200	-6.398%	1	9	+57.729%
2024-09-18	20.3200	20.3200	20.3200	20.3200	+1.906%	1	9	+47.638%
2024-09-17	19.9400	19.9400	19.9400	19.9400	-2.921%	1	9	+50.451%
2024-09-12	20.5400	20.5400	20.5400	20.5400	-7.685%	5	8	+46.056%
2024-09-11	21.2000	22.2500	21.2000	22.2500	-0.581%	6	11	+34.831%
2024-09-10	20.0500	22.3800	20.0500	22.3800	-19.641%	7	8	+34.048%
2024-07-24	27.8500	27.8500	27.8500	27.8500	0.000%	5	5	+7.720%