Dark

ORCL20261218P165
ORCL Dec 18 2026 165.00 Put (ORCL261218P00165000)
option OPRA

EOD

Jul 1, 2026

36.65+6.232%(+2.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.5500	36.6500	35.5500	36.6500	+6.232%	4	1,805	0.000%
2026-06-30	35.3000	35.6700	34.2400	34.5000	+2.071%	34	1,807	+6.232%
2026-06-29	30.6000	33.8500	30.6000	33.8000	+4.160%	24	1,788	+8.432%
2026-06-26	31.7000	32.4500	31.7000	32.4500	+1.565%	7	1,770	+12.943%
2026-06-25	32.4000	32.4000	31.7200	31.9500	+6.358%	14	1,774	+14.710%
2026-06-24	25.8400	30.0500	25.6300	30.0400	+24.647%	474	1,767	+22.004%
2026-06-23	22.3000	24.1000	22.3000	24.1000	+11.316%	11	1,379	+52.075%
2026-06-22	21.0000	21.8500	21.0000	21.6500	+17.344%	23	1,380	+69.284%
2026-06-18	19.1500	19.1500	18.1000	18.4500	+0.820%	45	1,349	+98.645%
2026-06-17	17.8000	18.3000	17.2500	18.3000	+4.871%	27	1,349	+100.273%
2026-06-16	17.2000	17.5000	17.2000	17.4500	+1.453%	79	1,349	+110.029%
2026-06-15	17.5500	17.6000	17.1000	17.2000	-18.676%	21	1,336	+113.081%
2026-06-12	21.0000	21.1500	20.9500	21.1500	+0.714%	25	1,336	+73.286%
2026-06-11	23.0700	23.1300	21.0000	21.0000	+22.879%	43	1,336	+74.524%
2026-06-10	16.3300	17.0900	15.7500	17.0900	+3.891%	31	1,314	+114.453%
2026-06-09	14.6500	16.9400	14.4500	16.4500	+8.224%	8	1,318	+122.796%
2026-06-08	15.0100	15.2500	14.9500	15.2000	+1.740%	19	1,321	+141.118%
2026-06-05	14.6000	14.9400	14.5500	14.9400	+37.190%	7	1,317	+145.315%
2026-06-04	11.9000	12.0500	10.8900	10.8900	-9.627%	28	1,311	+236.547%
2026-06-03	12.5200	12.5200	11.5000	12.0500	+9.248%	28	1,307	+204.149%
2026-06-02	10.7500	12.0000	10.7500	11.0300	-0.809%	70	1,309	+232.276%
2026-06-01	12.3500	12.3500	11.1200	11.1200	-17.630%	32	1,319	+229.586%
2026-05-29	15.0000	15.0000	13.4500	13.5000	-15.625%	63	1,297	+171.481%
2026-05-28	17.9500	17.9500	16.0000	16.0000	-15.701%	61	1,318	+129.063%
2026-05-27	19.4000	19.6000	18.9800	18.9800	-0.105%	5	1,342	+93.098%
2026-05-26	18.7500	19.7000	18.7500	19.0000	-1.299%	71	1,341	+92.895%
2026-05-22	19.2900	19.2900	19.1700	19.2500	-4.467%	6	1,309	+90.390%
2026-05-21	20.0000	20.1600	20.0000	20.1500	-6.235%	36	1,306	+81.886%
2026-05-20	22.4500	22.6500	21.4900	21.4900	-1.648%	43	1,306	+70.544%
2026-05-19	21.8500	21.8500	21.8500	21.8500	+3.066%	1	1,304	+67.735%
2026-05-18	21.2500	21.2500	21.2000	21.2000	+9.561%	2	1,304	+72.877%
2026-05-15	19.8000	19.9500	19.3500	19.3500	+0.519%	16	1,304	+89.406%
2026-05-14	20.6500	20.6500	18.5500	19.2500	-2.284%	52	1,302	+90.390%
2026-05-13	20.3000	20.5400	19.7000	19.7000	-6.011%	56	1,306	+86.041%
2026-05-12	21.2700	21.5000	20.9600	20.9600	+7.598%	8	1,306	+74.857%
2026-05-11	19.1500	19.4800	19.1500	19.4800	-1.367%	41	1,306	+88.142%
2026-05-08	20.0000	20.0500	19.3000	19.7500	+3.403%	47	1,286	+85.570%
2026-05-07	18.9500	19.5500	18.9500	19.1000	-9.177%	13	1,279	+91.885%
2026-05-06	20.6700	21.0300	20.6600	21.0300	-5.056%	102	1,282	+74.275%
2026-05-05	21.5900	22.1500	21.3500	22.1500	-0.895%	14	1,182	+65.463%
2026-05-04	23.9000	23.9000	22.3000	22.3500	-10.205%	21	1,181	+63.982%
2026-05-01	26.0000	26.0000	24.8400	24.8900	-11.171%	4	1,190	+47.248%
2026-04-30	28.0200	28.0200	28.0200	28.0200	-3.546%	2	1,190	+30.799%
2026-04-29	29.4100	29.4100	28.7000	29.0500	+6.371%	255	1,192	+26.162%
2026-04-28	28.3000	28.4500	27.2300	27.3100	+8.718%	67	944	+34.200%
2026-04-24	25.0000	25.9500	25.0000	25.1200	+8.745%	15	952	+45.900%
2026-04-23	23.9600	23.9700	23.1000	23.1000	+13.402%	9	952	+58.658%
2026-04-22	20.7600	20.7600	20.0500	20.3700	-3.915%	3	944	+79.921%
2026-04-21	21.5800	21.5800	21.2000	21.2000	-10.055%	14	934	+72.877%
2026-04-20	23.9800	23.9800	23.5700	23.5700	+10.140%	2	934	+55.494%
2026-04-17	21.4000	21.4000	21.4000	21.4000	-6.754%	3	933	+71.262%
2026-04-16	24.3500	24.3500	22.9500	22.9500	-10.352%	49	930	+59.695%
2026-04-15	25.5700	26.5000	25.5000	25.6000	-12.598%	14	939	+43.164%
2026-04-14	25.8500	29.2900	25.8500	29.2900	-25.867%	18	946	+25.128%
2026-04-09	38.2400	39.5100	38.2400	39.5100	+7.951%	4	938	-7.239%
2026-04-08	33.6700	36.6000	33.6700	36.6000	-1.215%	122	939	+0.137%
2026-04-06	37.0500	37.0500	37.0500	37.0500	+1.954%	1	987	-1.080%
2026-04-01	35.2700	36.3400	35.2700	36.3400	+0.221%	3	986	+0.853%
2026-03-31	37.4000	37.4000	36.2600	36.2600	-11.236%	3	984	+1.076%
2026-03-30	40.1500	40.8500	40.1500	40.8500	+0.964%	35	981	-10.282%
2026-03-27	40.4600	40.4600	40.4600	40.4600	+5.502%	1	955	-9.417%
2026-03-26	38.3500	38.3500	38.3000	38.3500	+9.073%	44	955	-4.433%
2026-03-24	35.1600	35.1600	35.1600	35.1600	+4.581%	15	947	+4.238%
2026-03-23	33.6200	33.6200	33.6200	33.6200	-6.481%	1	962	+9.012%
2026-03-20	34.8500	35.9500	34.8500	35.9500	+8.742%	20	962	+1.947%
2026-03-17	31.5700	33.0600	31.5700	33.0600	+2.639%	3	944	+10.859%
2026-03-16	32.2100	32.2100	32.2100	32.2100	-1.045%	1	943	+13.785%
2026-03-13	33.0000	33.7000	32.4500	32.5500	+12.241%	262	955	+12.596%
2026-03-12	29.0000	29.0000	29.0000	29.0000	-6.391%	2	766	+26.379%
2026-03-11	29.7000	31.0000	27.8300	30.9800	-16.089%	20	764	+18.302%
2026-03-10	36.3500	36.9200	36.3300	36.9200	-4.427%	16	770	-0.731%
2026-03-09	39.0200	39.1200	38.6300	38.6300	+12.591%	5	758	-5.126%
2026-03-06	35.0000	35.0100	34.3100	34.3100	-7.395%	4	756	+6.820%
2026-03-05	35.9500	37.0500	35.9500	37.0500	-4.510%	3	758	-1.080%
2026-03-03	38.8000	38.8000	38.8000	38.8000	-0.180%	1	755	-5.541%
2026-03-02	38.8700	38.8700	38.8700	38.8700	-5.610%	2	755	-5.711%
2026-02-27	40.8200	41.5000	40.8200	41.1800	+7.240%	43	755	-11.000%
2026-02-25	38.0500	38.4000	38.0500	38.4000	-4.525%	13	754	-4.557%
2026-02-24	40.1300	40.2200	40.1300	40.2200	-8.005%	2	754	-8.876%
2026-02-23	43.7200	43.7200	43.7200	43.7200	+11.673%	1	754	-16.171%
2026-02-20	38.5400	39.1500	38.5400	39.1500	+11.064%	7	753	-6.386%
2026-02-19	35.2500	35.2500	35.2500	35.2500	+0.284%	9	757	+3.972%
2026-02-18	34.8900	35.1500	34.8900	35.1500	-3.434%	102	748	+4.267%
2026-02-17	36.1000	36.4000	36.1000	36.4000	+8.949%	2	748	+0.687%
2026-02-13	33.4100	33.4100	33.4100	33.4100	-6.020%	1	748	+9.698%
2026-02-11	35.8800	35.9000	35.4500	35.5500	+6.469%	245	748	+3.094%
2026-02-10	33.3200	33.3900	33.3200	33.3900	-6.392%	2	778	+9.763%
2026-02-09	35.9100	35.9100	35.6700	35.6700	-15.494%	6	777	+2.747%
2026-02-06	42.7300	42.7300	42.2100	42.2100	-2.450%	36	777	-13.172%
2026-02-05	40.6000	43.2700	40.6000	43.2700	+5.976%	3	810	-15.299%
2026-02-04	35.0000	41.1000	35.0000	40.8300	+13.102%	12	812	-10.238%
2026-02-03	36.1000	36.1000	36.1000	36.1000	+8.246%	1	806	+1.524%
2026-02-02	30.1500	33.3500	29.5700	33.3500	+7.581%	5	806	+9.895%
2026-01-30	30.6000	31.0300	30.0700	31.0000	+0.162%	37	806	+18.226%
2026-01-29	32.1700	32.1700	30.9500	30.9500	+32.662%	7	786	+18.417%
2026-01-26	23.3300	23.3300	23.3300	23.3300	-11.629%	1	787	+57.094%
2026-01-23	26.2500	26.4000	26.2500	26.4000	+3.085%	3	787	+38.826%
2026-01-22	25.6100	25.6100	25.6100	25.6100	-9.824%	4	784	+43.108%
2026-01-21	26.4500	28.4000	26.4500	28.4000	+14.056%	4	780	+29.049%
2026-01-20	22.6000	24.9500	22.6000	24.9000	+10.765%	344	779	+47.189%
2026-01-16	22.4800	22.4800	22.4800	22.4800	+6.793%	1	694	+63.034%
2026-01-15	21.0500	21.0500	21.0500	21.0500	+0.238%	1	694	+74.109%
2026-01-14	21.0000	21.0000	21.0000	21.0000	+17.318%	1	694	+74.524%
2026-01-13	17.9000	17.9000	17.9000	17.9000	-2.079%	1	694	+104.749%
2026-01-12	18.2800	18.2800	18.2800	18.2800	-9.055%	1	694	+100.492%
2026-01-09	19.8000	20.1200	19.8000	20.1000	-1.951%	3	694	+82.338%
2026-01-07	20.5000	20.5000	20.5000	20.5000	-0.774%	1	693	+78.780%
2026-01-06	20.6500	20.6600	20.6500	20.6600	+3.042%	2	694	+77.396%
2026-01-02	19.7000	20.0500	19.7000	20.0500	+1.314%	16	694	+82.793%
2025-12-31	19.9000	19.9000	19.7100	19.7900	+2.116%	28	683	+85.195%
2025-12-30	19.3500	19.3900	19.3500	19.3800	-3.100%	17	683	+89.112%
2025-12-29	20.1500	20.3500	20.0000	20.0000	+2.041%	7	668	+83.250%
2025-12-26	19.9500	19.9500	19.3500	19.6000	-0.508%	7	663	+86.990%
2025-12-24	19.7000	19.7000	19.7000	19.7000	-2.716%	36	621	+86.041%
2025-12-23	20.5500	20.5500	20.2000	20.2500	+2.428%	6	621	+80.988%
2025-12-22	20.4000	20.4000	19.7700	19.7700	-6.303%	3	618	+85.382%
2025-12-19	21.4500	21.4500	21.1000	21.1000	-13.913%	3	617	+73.697%
2025-12-18	24.5100	24.5100	24.5100	24.5100	-6.415%	9	615	+49.531%
2025-12-17	25.5000	26.1900	25.4500	26.1900	+10.274%	4	607	+39.939%
2025-12-15	24.5000	24.7500	23.2000	23.7500	+4.626%	29	609	+54.316%
2025-12-12	21.4100	23.4400	20.8600	22.7000	+12.823%	15	603	+61.454%
2025-12-11	22.6000	22.6000	20.1200	20.1200	+30.649%	56	602	+82.157%
2025-12-10	16.0000	16.0000	15.4000	15.4000	-4.938%	20	599	+137.987%
2025-12-09	16.2000	16.2000	16.2000	16.2000	-5.263%	1	598	+126.235%
2025-12-08	17.1000	17.1000	17.1000	17.1000	-7.065%	1	599	+114.327%
2025-12-04	18.5800	18.5800	18.4000	18.4000	-6.835%	4	599	+99.185%
2025-12-03	20.8000	20.8000	19.7500	19.7500	-6.840%	15	602	+85.570%
2025-12-02	20.1500	21.2000	19.9600	21.2000	+1.435%	7	597	+72.877%
2025-12-01	21.4000	21.4000	20.9000	20.9000	-2.881%	22	594	+75.359%
2025-11-28	21.5200	21.5200	21.5200	21.5200	+4.618%	1	582	+70.307%
2025-11-26	19.0000	20.5700	19.0000	20.5700	-7.551%	2	581	+78.172%
2025-11-25	24.1500	24.1500	22.2500	22.2500	+3.972%	4	581	+64.719%
2025-11-24	21.9000	22.1500	21.3700	21.4000	-2.727%	20	581	+71.262%
2025-11-21	24.4700	24.4700	22.0000	22.0000	+30.178%	17	582	+66.591%
2025-11-17	16.9000	16.9000	16.9000	16.9000	+7.506%	9	584	+116.864%
2025-11-14	15.7200	15.7200	15.7200	15.7200	-9.811%	9	576	+133.142%
2025-11-13	16.0000	17.4300	16.0000	17.4300	+16.200%	111	576	+110.270%
2025-11-12	13.9000	15.0000	13.9000	15.0000	+7.527%	14	515	+144.333%
2025-11-11	13.9500	13.9500	13.9500	13.9500	+7.556%	1	515	+162.724%
2025-11-10	12.4100	13.4000	12.3000	12.9700	+12.783%	400	514	+182.575%
2025-11-03	11.5000	11.5000	11.5000	11.5000	-2.625%	1	179	+218.696%
2025-10-30	11.6200	11.8100	11.6200	11.8100	+15.784%	2	179	+210.330%
2025-10-29	10.2000	10.2000	10.2000	10.2000	+8.858%	1	179	+259.314%
2025-10-28	9.3000	9.3700	9.3000	9.3700	-1.987%	2	178	+291.142%
2025-10-27	9.4000	9.5600	9.4000	9.5600	-7.094%	2	176	+283.368%
2025-10-23	10.2900	10.2900	10.2900	10.2900	-0.097%	1	176	+256.171%
2025-10-22	10.4000	10.4000	10.2800	10.3000	-3.468%	12	176	+255.825%
2025-10-20	10.6600	10.6700	10.6600	10.6700	+6.169%	2	166	+243.486%
2025-10-17	10.0500	10.0500	10.0500	10.0500	+22.561%	1	164	+264.677%
2025-10-15	8.2000	8.2000	8.2000	8.2000	-19.371%	3	163	+346.951%
2025-10-07	10.0300	10.1700	10.0300	10.1700	+22.530%	2	159	+260.374%
2025-10-03	8.3000	8.3000	8.3000	8.3000	-2.007%	5	159	+341.566%
2025-10-02	8.4700	8.4700	8.4700	8.4700	+15.238%	5	155	+332.704%
2025-09-18	7.3000	7.3500	7.3000	7.3500	+15.748%	19	150	+398.639%
2025-09-16	6.3500	6.3500	6.3500	6.3500	-7.971%	6	136	+477.165%
2025-09-15	6.9000	6.9000	6.9000	6.9000	+46.497%	10	142	+431.159%
2025-09-10	4.1000	4.8800	4.1000	4.7100	-54.712%	20	142	+678.132%
2025-09-09	10.4000	10.4000	10.4000	10.4000	+3.689%	10	158	+252.404%
2025-09-08	10.0800	10.0800	10.0200	10.0300	-13.534%	5	158	+265.404%
2025-08-27	11.6000	11.6000	11.6000	11.6000	-3.172%	1	163	+215.948%
2025-08-26	11.8400	11.9800	11.8400	11.9800	+8.909%	2	163	+205.927%
2025-08-18	11.4000	11.4000	11.0000	11.0000	+2.516%	123	163	+233.182%
2025-08-15	10.6800	10.7300	10.6800	10.7300	+1.131%	2	134	+241.566%
2025-08-14	10.6100	10.6100	10.6100	10.6100	+3.512%	3	134	+245.429%
2025-08-06	10.2500	10.2500	10.2500	10.2500	+4.379%	1	132	+257.561%
2025-08-05	9.8200	9.8200	9.8200	9.8200	-21.753%	1	132	+273.218%
2025-07-11	12.5500	12.5500	12.5500	12.5500	+4.063%	1	131	+192.032%
2025-07-03	12.0600	12.0600	12.0600	12.0600	-0.741%	5	134	+203.897%
2025-07-02	12.1500	12.1500	12.1500	12.1500	-8.647%	1	134	+201.646%
2025-06-30	13.3000	13.3000	13.3000	13.3000	-0.375%	1	135	+175.564%
2025-06-13	13.8500	13.8500	13.3500	13.3500	-23.408%	12	134	+174.532%
2025-06-12	17.4300	17.4300	17.4300	17.4300	-18.627%	2	135	+110.270%
2025-06-09	21.4100	21.4200	21.4100	21.4200	-13.455%	100	135	+71.102%
2025-06-03	25.1000	25.1000	24.7500	24.7500	-6.604%	2	195	+48.081%
2025-05-30	26.4000	26.5000	26.4000	26.5000	+0.531%	4	197	+38.302%
2025-05-13	27.6000	27.6000	26.3600	26.3600	-11.395%	4	197	+39.036%
2025-05-12	29.7500	29.7500	29.7500	29.7500	-26.814%	1	197	+23.193%
2025-04-15	40.6500	40.6500	40.6500	40.6500	-1.574%	1	197	-9.840%
2025-04-14	41.1500	41.3000	41.1500	41.3000	-9.983%	2	198	-11.259%
2025-04-07	45.8800	45.8800	45.8800	45.8800	+32.029%	1	197	-20.118%
2025-04-02	34.7500	34.7500	34.7500	34.7500	+28.942%	3	197	+5.468%
2025-03-03	26.9500	26.9500	26.9500	26.9500	+16.164%	3	197	+35.993%
2025-02-26	23.2000	23.2000	23.2000	23.2000	+6.716%	13	194	+57.974%
2025-02-20	21.7400	21.7400	21.7400	21.7400	-1.406%	2	181	+68.583%
2025-02-07	22.0500	22.0500	22.0500	22.0500	-17.539%	110	179	+66.213%
2025-01-29	26.7400	26.7400	26.7400	26.7400	+44.697%	2	140	+37.061%
2025-01-24	18.6500	18.6500	18.4800	18.4800	-31.045%	8	140	+98.323%
2025-01-15	26.8000	26.8000	26.8000	26.8000	+5.929%	2	138	+36.754%
2025-01-08	25.3000	25.3000	25.3000	25.3000	+6.080%	1	138	+44.862%
2025-01-02	23.8500	23.8500	23.8500	23.8500	+1.489%	1	138	+53.669%
2024-12-30	23.5000	23.5000	23.5000	23.5000	+12.440%	8	138	+55.957%
2024-12-10	20.6500	20.9000	20.6500	20.9000	+13.279%	3	130	+75.359%
2024-12-05	18.4500	18.4500	18.4500	18.4500	-0.539%	10	127	+98.645%
2024-11-07	18.5500	18.5500	18.5500	18.5500	-10.169%	1	127	+97.574%
2024-10-18	20.6500	20.6500	20.6500	20.6500	-10.799%	2	126	+77.482%
2024-10-07	23.1500	23.1500	23.1500	23.1500	-3.542%	10	125	+58.315%
2024-10-03	24.0000	24.0000	24.0000	24.0000	+4.121%	10	115	+52.708%
2024-09-30	23.0000	23.0500	23.0000	23.0500	-4.397%	2	105	+59.002%
2024-09-25	24.1100	24.1100	24.1100	24.1100	-0.618%	5	104	+52.012%
2024-09-24	24.2400	24.2600	24.1500	24.2600	+8.062%	105	107	+51.072%
2024-09-16	22.4500	22.4500	22.4500	22.4500	-10.558%	1	2	+63.252%
2024-09-13	21.3500	25.6100	21.3500	25.1000	0.000%	18	1	+46.016%