Dark

ORCL20261218P170
ORCL Dec 18 2026 170.00 Put (ORCL261218P00170000)
option OPRA

EOD

Jul 1, 2026

39.75+5.020%(+1.90)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.3000	40.2200	38.3000	39.7500	+5.020%	45	3,003	0.000%
2026-06-30	37.5400	39.0000	37.5400	37.8500	+0.933%	42	3,003	+5.020%
2026-06-29	37.1500	37.5000	37.1300	37.5000	+3.878%	34	3,001	+6.000%
2026-06-26	35.2000	36.1000	35.2000	36.1000	+4.456%	3	2,978	+10.111%
2026-06-25	34.4200	34.8900	34.4200	34.5600	+5.078%	14	2,978	+15.017%
2026-06-24	29.2000	32.8900	29.2000	32.8900	+16.590%	33	2,968	+20.857%
2026-06-23	25.6700	28.2200	24.8700	28.2100	+16.715%	98	2,990	+40.907%
2026-06-22	21.3000	24.1700	21.0000	24.1700	+14.822%	33	3,000	+64.460%
2026-06-18	22.2000	22.2800	20.9000	21.0500	+6.853%	85	2,968	+88.836%
2026-06-17	20.2500	20.6100	19.7000	19.7000	+0.153%	53	2,968	+101.777%
2026-06-16	19.2500	20.0000	19.2500	19.6700	+3.038%	17	2,968	+102.084%
2026-06-15	20.5000	20.6600	19.0000	19.0900	-18.244%	257	3,226	+108.224%
2026-06-12	22.3000	23.9000	22.3000	23.3500	-1.185%	157	3,226	+70.236%
2026-06-11	24.7500	25.8500	23.6300	23.6300	+21.117%	210	3,226	+68.218%
2026-06-10	18.2500	19.6000	17.3700	19.5100	+5.459%	174	3,058	+103.742%
2026-06-09	16.4000	20.2000	15.5000	18.5000	+9.080%	117	2,980	+114.865%
2026-06-08	15.6500	17.4500	15.6500	16.9600	-2.864%	18	2,981	+134.375%
2026-06-05	13.6000	17.8500	13.6000	17.4600	+45.500%	140	2,983	+127.663%
2026-06-04	13.5000	13.5500	12.0000	12.0000	-16.084%	103	2,886	+231.250%
2026-06-03	14.0500	14.3000	13.6500	14.3000	+10.000%	5	2,860	+177.972%
2026-06-02	11.8600	13.5000	11.8600	13.0000	+6.122%	139	2,856	+205.769%
2026-06-01	13.7700	14.0800	12.2500	12.2500	-19.142%	98	2,818	+224.490%
2026-05-29	16.1400	16.2000	14.9500	15.1500	-15.599%	184	2,795	+162.376%
2026-05-28	19.6000	19.6000	17.9400	17.9500	-17.849%	69	2,718	+121.448%
2026-05-27	21.6500	21.9000	21.3200	21.8500	+2.824%	15	2,701	+81.922%
2026-05-26	21.7000	22.2000	21.2500	21.2500	-0.468%	65	2,698	+87.059%
2026-05-22	21.0000	21.5500	20.9500	21.3500	-2.511%	22	2,670	+86.183%
2026-05-21	22.5000	22.9000	21.9000	21.9000	-4.617%	4	2,669	+81.507%
2026-05-20	24.8000	25.0000	22.9600	22.9600	-2.505%	99	2,669	+73.127%
2026-05-19	23.5500	23.5500	23.5500	23.5500	-0.042%	1	2,646	+68.790%
2026-05-18	22.7000	23.9500	22.7000	23.5600	+10.351%	12	2,646	+68.718%
2026-05-15	22.1000	22.7500	21.3500	21.3500	+3.390%	27	2,646	+86.183%
2026-05-14	23.3700	23.3700	20.5000	20.6500	-5.622%	44	2,614	+92.494%
2026-05-13	22.3500	22.3500	21.8800	21.8800	-5.933%	3	2,605	+81.673%
2026-05-12	23.6500	24.6000	23.2600	23.2600	+8.035%	6	2,605	+70.894%
2026-05-11	22.2000	22.2000	21.5000	21.5300	-0.966%	121	2,605	+84.626%
2026-05-08	21.4000	21.9500	21.4000	21.7400	+3.524%	16	2,490	+82.843%
2026-05-07	21.6500	21.6500	21.0000	21.0000	-9.052%	3	2,504	+89.286%
2026-05-06	24.2500	24.2500	22.9500	23.0900	-5.136%	23	2,503	+72.152%
2026-05-05	24.4000	24.5000	24.0000	24.3400	-2.679%	11	2,503	+63.311%
2026-05-04	24.7500	25.0100	24.5000	25.0100	-9.548%	16	2,498	+58.936%
2026-05-01	29.0500	29.1000	27.6500	27.6500	-16.187%	24	2,499	+43.761%
2026-04-30	32.9900	32.9900	32.9900	32.9900	+4.730%	1	2,499	+20.491%
2026-04-29	31.8100	32.0000	31.5000	31.5000	+5.528%	107	2,498	+26.190%
2026-04-28	30.1500	30.5500	29.8500	29.8500	+6.645%	414	2,601	+33.166%
2026-04-27	28.3500	28.3500	27.9900	27.9900	+2.527%	3	2,720	+42.015%
2026-04-24	27.6000	28.2500	27.3000	27.3000	+5.202%	30	2,719	+45.604%
2026-04-23	25.5000	26.1000	25.1700	25.9500	+15.539%	49	2,717	+53.179%
2026-04-22	22.8800	22.9300	22.4600	22.4600	-7.951%	13	2,762	+76.981%
2026-04-21	23.8000	24.4000	23.4400	24.4000	-4.576%	44	2,724	+62.910%
2026-04-20	25.9000	25.9400	25.5700	25.5700	-3.437%	5	2,724	+55.456%
2026-04-17	23.4500	26.4800	23.4500	26.4800	+5.920%	14	2,723	+50.113%
2026-04-16	26.7000	26.7000	25.0000	25.0000	-13.763%	67	2,718	+59.000%
2026-04-15	29.0100	29.0100	27.9500	28.9900	-11.346%	62	2,778	+37.116%
2026-04-14	30.5000	32.7000	30.5000	32.7000	-8.506%	129	2,754	+21.560%
2026-04-13	38.3000	38.3000	35.7400	35.7400	-20.081%	82	2,636	+11.220%
2026-04-10	44.9500	44.9500	44.7200	44.7200	+0.948%	5	2,579	-11.114%
2026-04-09	43.0700	44.3000	42.4700	44.3000	+13.010%	11	2,578	-10.271%
2026-04-08	38.7000	39.2000	38.7000	39.2000	-4.063%	37	2,579	+1.403%
2026-04-07	41.6500	41.6500	40.8600	40.8600	-3.881%	4	2,545	-2.717%
2026-04-02	42.5100	42.5100	42.5100	42.5100	+7.403%	1	2,542	-6.493%
2026-04-01	39.5800	39.5800	39.5800	39.5800	0.000%	1	2,542	+0.430%
2026-03-31	43.4100	43.4100	39.5800	39.5800	-11.056%	10	2,541	+0.430%
2026-03-30	44.5000	44.5000	44.5000	44.5000	+0.679%	1	2,532	-10.674%
2026-03-27	43.8800	44.2000	43.8800	44.2000	+6.583%	3	2,532	-10.068%
2026-03-26	41.2000	41.6500	41.2000	41.4700	+15.194%	49	2,533	-4.148%
2026-03-23	36.0000	36.0000	36.0000	36.0000	-7.431%	1	2,531	+10.417%
2026-03-20	38.7000	38.8900	38.5700	38.8900	+11.529%	3	2,532	+2.211%
2026-03-16	34.8700	34.8700	34.8700	34.8700	-4.045%	1	2,533	+13.995%
2026-03-13	36.3600	36.3600	36.3400	36.3400	+11.131%	10	2,532	+9.384%
2026-03-11	31.0700	33.0500	29.9500	32.7000	-16.539%	56	2,532	+21.560%
2026-03-10	39.1800	39.1800	39.1800	39.1800	-7.068%	2	2,512	+1.455%
2026-03-09	43.1200	43.1200	42.1600	42.1600	+7.688%	3	2,510	-5.716%
2026-03-05	39.1500	39.1500	39.1500	39.1500	-1.633%	1	2,509	+1.533%
2026-03-04	39.8000	39.8000	39.8000	39.8000	-6.573%	2	2,509	-0.126%
2026-03-02	42.6000	42.6000	42.6000	42.6000	-6.579%	1	2,511	-6.690%
2026-02-27	44.4600	45.6000	44.4600	45.6000	+8.262%	3	2,510	-12.829%
2026-02-26	42.1200	42.1200	42.1200	42.1200	-3.549%	1	2,510	-5.627%
2026-02-24	43.3000	43.6700	43.3000	43.6700	-6.847%	3	2,509	-8.976%
2026-02-23	45.9700	47.0600	45.9700	46.8800	+13.182%	16	2,510	-15.209%
2026-02-20	39.7500	41.4200	39.7500	41.4200	+9.057%	42	2,499	-4.032%
2026-02-19	37.7500	37.9800	37.5500	37.9800	-3.848%	34	2,533	+4.660%
2026-02-17	39.0000	39.6500	38.6000	39.5000	+5.756%	19	2,532	+0.633%
2026-02-12	37.3500	37.3500	37.3500	37.3500	-2.760%	1	2,521	+6.426%
2026-02-11	37.0000	38.7500	36.6600	38.4100	+4.802%	138	2,524	+3.489%
2026-02-10	36.1100	36.6500	35.1000	36.6500	-7.449%	68	2,402	+8.458%
2026-02-09	40.0000	40.0000	39.6000	39.6000	-15.040%	2	2,425	+0.379%
2026-02-06	44.6000	46.6100	44.6000	46.6100	-5.129%	84	2,425	-14.718%
2026-02-05	47.0000	49.1300	46.1000	49.1300	+13.595%	49	2,399	-19.092%
2026-02-04	42.6500	44.3000	42.6500	43.2500	+7.694%	26	2,397	-8.092%
2026-02-03	38.0500	40.1600	38.0500	40.1600	+15.402%	8	2,389	-1.021%
2026-02-02	32.9300	34.8000	32.3800	34.8000	+1.192%	10	2,384	+14.224%
2026-01-30	32.8100	34.3900	32.8100	34.3900	-0.319%	52	2,386	+15.586%
2026-01-29	34.0500	35.2000	34.0500	34.5000	+15.000%	25	2,371	+15.217%
2026-01-28	30.0500	30.0500	30.0000	30.0000	+3.448%	4	2,354	+32.500%
2026-01-27	29.1500	29.2500	29.0000	29.0000	+10.392%	3	2,352	+37.069%
2026-01-26	26.7000	26.7000	26.1300	26.2700	-7.825%	22	2,351	+51.313%
2026-01-23	30.0500	30.0500	28.5000	28.5000	+1.568%	36	2,407	+39.474%
2026-01-22	27.5000	28.3000	27.5000	28.0600	-5.363%	29	2,399	+41.661%
2026-01-21	28.8900	30.9500	28.8500	29.6500	+9.612%	45	2,372	+34.064%
2026-01-20	25.9500	27.0500	25.9000	27.0500	+13.180%	5	2,345	+46.950%
2026-01-16	24.4500	24.4500	23.9000	23.9000	-1.646%	51	2,292	+66.318%
2026-01-15	23.3500	24.3000	23.3500	24.3000	+2.488%	302	2,292	+63.580%
2026-01-14	23.7300	23.7300	23.7100	23.7100	+14.210%	8	2,072	+67.651%
2026-01-13	19.8000	21.4500	19.8000	20.7600	+4.374%	5	2,067	+91.474%
2026-01-12	20.1600	20.1600	19.8500	19.8900	-6.532%	5	2,069	+99.849%
2026-01-09	22.9000	22.9000	21.2800	21.2800	-10.962%	31	2,065	+86.795%
2026-01-08	23.1500	24.5500	23.1500	23.9000	+5.055%	12	2,066	+66.318%
2026-01-07	22.7000	22.7500	22.6500	22.7500	+6.557%	70	2,057	+74.725%
2025-12-30	21.7300	21.7300	21.2000	21.3500	-3.437%	13	2,032	+86.183%
2025-12-29	22.9200	22.9200	22.1100	22.1100	+2.789%	7	2,026	+79.783%
2025-12-26	21.6500	21.6500	21.4300	21.5100	-0.876%	9	2,031	+84.798%
2025-12-24	22.6200	22.6200	21.7000	21.7000	-2.252%	7	2,024	+83.180%
2025-12-23	22.8000	22.8000	22.2000	22.2000	+2.588%	3	2,024	+79.054%
2025-12-22	22.9000	22.9000	21.6300	21.6400	-5.913%	4	2,022	+83.688%
2025-12-19	24.0000	24.0000	23.0000	23.0000	-17.974%	3	2,019	+72.826%
2025-12-18	28.0900	28.0900	28.0400	28.0400	-1.128%	2	2,017	+41.762%
2025-12-17	26.4400	28.3600	26.4400	28.3600	+15.755%	29	2,017	+40.162%
2025-12-16	25.1800	25.1800	24.1500	24.5000	-5.076%	7	2,015	+62.245%
2025-12-15	26.4500	26.5000	25.6000	25.8100	+5.347%	284	2,014	+54.010%
2025-12-12	22.7400	26.0000	22.7400	24.5000	+13.689%	18	1,739	+62.245%
2025-12-11	24.5000	24.8000	21.5500	21.5500	+23.779%	109	1,729	+84.455%
2025-12-10	17.5000	18.2000	16.8000	17.4100	-2.136%	9	1,659	+128.317%
2025-12-09	18.0500	18.0500	17.7900	17.7900	-3.105%	8	1,655	+123.440%
2025-12-08	18.6000	18.8500	18.3600	18.3600	-7.739%	82	1,691	+116.503%
2025-12-04	20.8800	20.9000	19.9000	19.9000	-7.614%	47	1,674	+99.749%
2025-12-03	23.4000	23.4000	21.4100	21.5400	-6.103%	3	1,652	+84.540%
2025-12-02	22.0300	23.1000	22.0000	22.9400	+1.280%	20	1,658	+73.278%
2025-12-01	23.4500	23.4500	22.6500	22.6500	-2.998%	2	1,656	+75.497%
2025-11-28	23.5000	23.7000	23.3500	23.3500	+5.656%	9	1,658	+70.236%
2025-11-26	21.2600	22.4200	21.2600	22.1000	-12.648%	570	1,115	+79.864%
2025-11-25	27.5500	27.5500	25.0000	25.3000	+8.166%	4	1,115	+57.115%
2025-11-24	24.0000	24.0000	23.3700	23.3900	-4.764%	6	1,114	+69.944%
2025-11-21	25.1700	26.3500	24.2200	24.5600	+19.513%	75	1,109	+61.849%
2025-11-20	20.5500	20.5500	20.5500	20.5500	+10.782%	20	1,114	+93.431%
2025-11-19	18.5500	18.5500	18.5500	18.5500	-4.823%	2	1,126	+114.286%
2025-11-18	19.4900	19.4900	19.4900	19.4900	+3.122%	1	1,124	+103.951%
2025-11-17	18.5000	18.9500	18.5000	18.9000	+7.509%	71	1,123	+110.317%
2025-11-14	20.0000	20.0000	17.0000	17.5800	-9.614%	10	1,078	+126.109%
2025-11-13	17.4800	19.4500	17.4800	19.4500	+16.817%	17	1,074	+104.370%
2025-11-12	16.3700	17.0300	16.3700	16.6500	+7.767%	40	1,060	+138.739%
2025-11-11	16.0000	16.4000	15.4500	15.4500	+8.421%	30	1,040	+157.282%
2025-11-10	14.2500	14.2500	14.2500	14.2500	-8.946%	3	1,026	+178.947%
2025-11-07	15.0500	15.6500	15.0500	15.6500	+23.131%	704	1,026	+153.994%
2025-10-30	12.8300	13.0900	12.7100	12.7100	+12.478%	22	326	+212.746%
2025-10-29	10.5200	11.3000	10.5200	11.3000	+6.906%	115	325	+251.770%
2025-10-28	10.5500	10.5700	10.5500	10.5700	+0.380%	115	360	+276.064%
2025-10-27	10.3800	10.5300	10.3800	10.5300	-4.273%	2	277	+277.493%
2025-10-23	11.0000	11.0000	11.0000	11.0000	-3.509%	2	277	+261.364%
2025-10-22	11.4000	11.8000	11.4000	11.4000	-0.956%	6	279	+248.684%
2025-10-21	11.8500	11.8500	11.4500	11.5100	-1.624%	5	277	+245.352%
2025-10-20	11.7700	11.7700	11.6000	11.7000	+4.933%	5	278	+239.744%
2025-10-17	11.1500	11.1500	11.1500	11.1500	+11.500%	1	275	+256.502%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+2.459%	1	274	+297.500%
2025-10-14	9.7600	9.7600	9.7600	9.7600	+3.280%	2	273	+307.275%
2025-10-08	9.4500	9.4500	9.4500	9.4500	-6.897%	2	274	+320.635%
2025-10-07	11.1000	11.2000	10.1500	10.1500	+6.842%	6	279	+291.626%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-0.524%	5	279	+318.421%
2025-10-01	9.5500	9.5500	9.5500	9.5500	-9.048%	2	279	+316.230%
2025-09-30	10.5500	10.5500	10.2000	10.5000	+5.000%	3	279	+278.571%
2025-09-25	10.1000	10.1000	10.0000	10.0000	+17.647%	2	277	+297.500%
2025-09-23	8.5000	8.5000	8.5000	8.5000	+8.280%	1	276	+367.647%
2025-09-19	7.8500	7.8500	7.8500	7.8500	-3.563%	1	276	+406.369%
2025-09-18	8.4000	8.4000	8.1400	8.1400	+6.405%	2	277	+388.329%
2025-09-15	7.6500	7.6500	7.6500	7.6500	+16.794%	4	277	+419.608%
2025-09-11	6.5500	6.5500	6.5500	6.5500	+22.430%	2	275	+506.870%
2025-09-10	5.0000	5.3500	4.5000	5.3500	-53.879%	24	276	+642.991%
2025-09-09	11.5500	11.6000	11.5500	11.6000	-22.667%	11	264	+242.672%
2025-09-02	15.0000	15.0000	15.0000	15.0000	+6.383%	1	254	+165.000%
2025-08-29	14.6600	14.6600	14.1000	14.1000	+6.255%	2	253	+181.915%
2025-08-26	13.1600	13.2700	13.1600	13.2700	+2.550%	2	253	+199.548%
2025-08-25	12.9400	12.9400	12.9400	12.9400	-6.028%	15	253	+207.187%
2025-08-20	13.6900	13.7700	13.6900	13.7700	+12.869%	16	254	+188.671%
2025-08-15	12.2500	12.2500	12.2000	12.2000	+5.172%	21	253	+225.820%
2025-08-11	11.6000	11.6000	11.6000	11.6000	0.000%	1	232	+242.672%
2025-08-06	11.6000	11.6000	11.6000	11.6000	+1.310%	2	233	+242.672%
2025-07-30	11.4000	11.4500	11.4000	11.4500	+4.091%	50	234	+247.162%
2025-07-29	11.0000	11.0000	11.0000	11.0000	-4.348%	6	263	+261.364%
2025-07-28	11.5000	11.5000	11.5000	11.5000	-6.883%	4	257	+245.652%
2025-07-25	12.2000	12.3500	12.1500	12.3500	+0.816%	25	253	+221.862%
2025-07-24	12.5500	12.5500	12.2500	12.2500	-8.308%	3	228	+224.490%
2025-07-22	13.3600	13.3600	13.3600	13.3600	+11.333%	12	225	+197.530%
2025-07-17	12.0000	12.0000	12.0000	12.0000	-24.765%	1	213	+231.250%
2025-06-25	16.2000	16.2000	15.9500	15.9500	-3.916%	132	212	+149.216%
2025-06-16	16.1900	16.6000	16.1900	16.6000	+7.235%	5	80	+139.458%
2025-06-13	15.4800	15.4800	15.4800	15.4800	-8.076%	2	77	+156.783%
2025-06-12	18.0500	18.0500	16.8400	16.8400	-27.036%	3	76	+136.045%
2025-06-11	22.5300	23.0800	22.5300	23.0800	-0.517%	3	75	+72.227%
2025-06-09	23.2000	23.2000	23.2000	23.2000	-7.014%	1	73	+71.336%
2025-06-06	25.2000	25.2000	24.9500	24.9500	-8.608%	4	74	+59.319%
2025-06-03	27.3000	27.3000	27.3000	27.3000	-8.389%	1	74	+45.604%
2025-05-16	29.9400	29.9400	29.8000	29.8000	-16.945%	6	74	+33.389%
2025-05-05	35.8800	35.8800	35.8800	35.8800	-4.828%	2	76	+10.786%
2025-04-02	37.7000	37.7000	37.7000	37.7000	+5.190%	6	74	+5.438%
2025-03-14	35.8400	35.8400	35.8400	35.8400	+21.081%	2	74	+10.910%
2025-03-03	29.6000	29.6000	29.6000	29.6000	+14.729%	4	75	+34.291%
2025-02-26	25.8000	25.8000	25.8000	25.8000	-3.189%	1	71	+54.070%
2025-02-21	26.6500	26.6500	26.6500	26.6500	+13.840%	2	72	+49.156%
2025-02-10	23.4100	23.4100	23.4100	23.4100	-22.586%	1	71	+69.799%
2025-01-29	30.0800	30.2400	30.0800	30.2400	+0.033%	2	72	+31.448%
2025-01-28	30.2300	30.2300	30.2300	30.2300	-5.531%	1	72	+31.492%
2025-01-27	32.0000	32.0000	32.0000	32.0000	+55.491%	8	71	+24.219%
2025-01-22	20.5800	20.5800	20.5800	20.5800	-16.069%	1	71	+93.149%
2025-01-21	24.5200	24.5200	24.5200	24.5200	-23.255%	5	72	+62.113%
2025-01-13	31.9500	31.9500	31.9500	31.9500	+23.598%	1	67	+24.413%
2025-01-02	25.8500	25.8500	25.8500	25.8500	-0.958%	2	68	+53.772%
2024-12-30	26.1000	26.1000	26.1000	26.1000	+6.661%	5	68	+52.299%
2024-12-16	24.4700	24.6500	24.4500	24.4700	+0.369%	56	63	+62.444%
2024-12-13	24.3800	24.3800	24.3800	24.3800	+5.041%	4	19	+63.043%
2024-12-10	24.8500	24.8500	23.1000	23.2100	+13.496%	4	21	+71.262%
2024-12-05	20.4500	20.4500	20.4500	20.4500	+5.685%	10	19	+94.377%
2024-11-08	19.3500	19.3500	19.3500	19.3500	-4.160%	2	20	+105.426%
2024-11-07	20.2000	20.2000	19.6500	20.1900	-11.057%	5	20	+96.880%
2024-10-09	22.7000	22.7000	22.7000	22.7000	-11.673%	3	20	+75.110%
2024-10-07	25.7000	25.7000	25.7000	25.7000	+4.260%	10	23	+54.669%
2024-09-16	24.6000	24.6500	24.6000	24.6500	-9.041%	10	13	+61.258%
2024-09-13	25.4500	27.1000	25.4500	27.1000	-9.757%	8	9	+46.679%
2024-09-10	30.0300	30.0300	30.0300	30.0300	0.000%	5	5	+32.368%