Dark

ORCL20261218P175
ORCL Dec 18 2026 175.00 Put (ORCL261218P00175000)
option OPRA

EOD

Jul 1, 2026

44.05+6.145%(+2.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	42.1100	44.0500	42.1100	44.0500	+6.145%	3	3,018	0.000%
2026-06-30	40.9500	41.8000	40.9500	41.5000	+1.966%	7	3,018	+6.145%
2026-06-29	40.1000	40.9500	40.1000	40.7000	+2.908%	12	3,019	+8.231%
2026-06-26	38.3300	39.5500	38.3300	39.5500	+3.264%	2	3,007	+11.378%
2026-06-25	37.6500	38.8000	37.6500	38.3000	+8.807%	14	3,007	+15.013%
2026-06-24	32.0000	36.2300	32.0000	35.2000	+15.070%	37	3,008	+25.142%
2026-06-23	28.0000	30.5900	27.6500	30.5900	+13.844%	25	2,999	+44.001%
2026-06-22	23.8500	26.9000	23.8500	26.8700	+16.725%	370	2,993	+63.937%
2026-06-18	23.4000	23.8500	23.0200	23.0200	-1.624%	33	2,835	+91.355%
2026-06-17	22.8500	23.4000	21.6800	23.4000	+5.405%	168	2,835	+88.248%
2026-06-16	21.0000	22.3300	21.0000	22.2000	+1.835%	132	2,835	+98.423%
2026-06-15	22.0200	22.6500	21.1000	21.8000	-12.520%	26	2,925	+102.064%
2026-06-12	25.2000	26.9000	24.9200	24.9200	-2.006%	63	2,925	+76.766%
2026-06-11	27.8600	28.5100	25.4300	25.4300	+16.973%	57	2,925	+73.221%
2026-06-10	21.9500	21.9500	19.4100	21.7400	+3.524%	52	2,892	+102.622%
2026-06-09	18.1500	22.4000	18.1500	21.0000	+11.702%	28	2,882	+109.762%
2026-06-08	18.0800	18.8000	18.0800	18.8000	-2.490%	5	2,882	+134.309%
2026-06-05	15.9700	19.6000	15.9500	19.2800	+41.765%	45	2,882	+128.475%
2026-06-04	15.0400	15.1000	13.6000	13.6000	-10.995%	28	2,891	+223.897%
2026-06-03	15.6300	15.8500	15.2800	15.2800	+7.606%	15	2,891	+188.285%
2026-06-02	12.9000	15.0500	12.9000	14.2000	+5.970%	294	2,890	+210.211%
2026-06-01	15.4000	15.4000	13.4000	13.4000	-19.180%	25	2,825	+228.731%
2026-05-29	19.0000	19.1500	16.5800	16.5800	-17.100%	66	2,828	+165.682%
2026-05-28	21.8000	21.8500	20.0000	20.0000	-17.526%	69	2,836	+120.250%
2026-05-27	24.2500	24.2500	24.2500	24.2500	+1.464%	1	2,833	+81.649%
2026-05-26	22.8000	24.1500	22.8000	23.9000	-0.830%	106	2,833	+84.310%
2026-05-22	24.1000	24.1000	24.1000	24.1000	-8.190%	5	2,833	+82.780%
2026-05-20	26.9000	26.9000	26.2500	26.2500	-0.190%	11	2,838	+67.810%
2026-05-19	26.3000	26.3500	26.3000	26.3000	-2.048%	10	2,838	+67.490%
2026-05-18	26.5000	26.8500	26.5000	26.8500	+9.146%	21	2,838	+64.060%
2026-05-15	24.5500	24.6000	24.3000	24.6000	+5.579%	4	2,838	+79.065%
2026-05-14	23.5300	23.5300	23.3000	23.3000	-6.613%	4	2,818	+89.056%
2026-05-13	25.3000	25.3000	24.9500	24.9500	-6.097%	3	2,819	+76.553%
2026-05-12	26.5700	26.5700	26.5700	26.5700	+11.311%	1	2,819	+65.788%
2026-05-11	24.0100	24.0100	23.8600	23.8700	+0.378%	10	2,819	+84.541%
2026-05-08	23.7500	23.8500	23.7500	23.7800	-3.136%	7	2,812	+85.240%
2026-05-07	24.0000	25.0000	23.0000	24.5500	-3.914%	36	2,811	+79.430%
2026-05-06	25.0000	25.5500	25.0000	25.5500	-4.379%	31	2,779	+72.407%
2026-05-05	27.1700	27.2300	26.7200	26.7200	-7.447%	5	2,779	+64.858%
2026-05-04	28.8700	28.8700	28.8700	28.8700	-6.751%	1	2,779	+52.581%
2026-05-01	32.1300	32.1300	30.9600	30.9600	-1.307%	6	2,773	+42.280%
2026-04-27	31.3700	31.3700	31.3700	31.3700	+5.552%	3	2,773	+40.421%
2026-04-24	30.2000	30.4200	29.7200	29.7200	+3.230%	26	2,776	+48.217%
2026-04-23	27.1800	29.2800	27.1800	28.7900	+16.136%	8	2,766	+53.005%
2026-04-22	25.2200	25.2200	24.7500	24.7900	-4.249%	7	2,761	+77.693%
2026-04-21	25.8500	26.3300	25.8000	25.8900	-7.304%	7	2,759	+70.143%
2026-04-20	29.0000	29.0000	27.9300	27.9300	-4.447%	118	2,759	+57.716%
2026-04-17	26.0000	29.2700	26.0000	29.2300	+1.847%	43	2,700	+50.701%
2026-04-16	29.2500	29.2500	28.7000	28.7000	-8.307%	11	2,669	+53.484%
2026-04-15	31.2100	31.4500	30.7800	31.3000	-20.153%	45	2,678	+40.735%
2026-04-13	39.1400	39.2000	39.1400	39.2000	-16.843%	36	2,672	+12.372%
2026-04-10	48.4300	48.4300	47.1400	47.1400	+8.243%	11	2,678	-6.555%
2026-04-08	42.2000	43.7000	42.2000	43.5500	-3.330%	33	2,685	+1.148%
2026-04-07	45.0500	45.0500	45.0500	45.0500	+4.282%	1	2,686	-2.220%
2026-04-06	43.2000	43.2000	43.2000	43.2000	-0.644%	108	2,687	+1.968%
2026-04-02	43.4800	43.4800	43.4800	43.4800	+0.999%	1	2,730	+1.311%
2026-04-01	43.1800	43.1800	43.0500	43.0500	-12.250%	2	2,730	+2.323%
2026-03-30	47.6800	49.0600	47.6000	49.0600	+3.046%	3	2,730	-10.212%
2026-03-27	47.6100	47.6100	47.6100	47.6100	+5.053%	10	2,730	-7.477%
2026-03-26	44.5000	45.3200	44.5000	45.3200	+16.354%	12	2,720	-2.802%
2026-03-23	40.1300	40.1300	38.9200	38.9500	+12.410%	3	2,715	+13.094%
2026-03-12	34.7500	34.7500	34.3000	34.6500	+3.743%	4	2,712	+27.128%
2026-03-11	32.5000	33.4000	32.5000	33.4000	-23.271%	7	2,714	+31.886%
2026-03-04	43.5300	43.5300	43.5300	43.5300	-8.742%	40	2,709	+1.195%
2026-03-03	47.7000	47.7000	47.7000	47.7000	+8.041%	1	2,669	-7.652%
2026-02-26	44.1500	44.1500	44.1500	44.1500	-1.517%	1	2,670	-0.227%
2026-02-25	42.3500	44.8300	42.3500	44.8300	+2.002%	2	2,668	-1.740%
2026-02-20	42.8500	43.9500	42.8500	43.9500	+6.442%	2	2,668	+0.228%
2026-02-18	41.0000	41.2900	41.0000	41.2900	-4.044%	71	2,668	+6.684%
2026-02-17	43.0200	43.0300	42.0500	43.0300	+9.491%	3	2,623	+2.370%
2026-02-13	42.1500	42.1500	39.2900	39.3000	-5.164%	5	2,620	+12.087%
2026-02-12	41.4400	41.4400	41.4400	41.4400	+0.363%	1	2,620	+6.298%
2026-02-11	41.7500	41.9100	41.2900	41.2900	+5.037%	8	2,619	+6.684%
2026-02-10	39.2600	39.3100	39.2600	39.3100	-20.682%	4	2,613	+12.058%
2026-02-06	49.2900	49.5600	49.2900	49.5600	-7.017%	3	2,615	-11.118%
2026-02-05	49.9800	53.3000	49.2000	53.3000	+15.668%	23	2,612	-17.355%
2026-02-04	44.0500	47.4000	44.0500	46.0800	+9.220%	17	2,625	-4.405%
2026-02-03	40.1000	42.1900	40.1000	42.1900	+18.745%	5	2,612	+4.409%
2026-02-02	36.1000	36.1000	35.2300	35.5300	-4.103%	18	2,610	+23.980%
2026-01-30	36.7000	37.0500	36.7000	37.0500	-1.541%	6	2,598	+18.893%
2026-01-29	35.3500	37.9800	35.3500	37.6300	+17.594%	26	2,593	+17.061%
2026-01-28	30.0000	32.4000	29.9400	32.0000	+1.010%	25	2,600	+37.656%
2026-01-27	32.0000	32.0000	31.6800	31.6800	+11.943%	25	2,596	+39.047%
2026-01-26	29.0000	29.3500	28.2000	28.3000	-10.016%	49	2,596	+55.654%
2026-01-23	30.6500	31.4500	30.3500	31.4500	+3.727%	13	2,561	+40.064%
2026-01-22	30.7000	30.7000	30.3200	30.3200	-6.937%	4	2,566	+45.284%
2026-01-21	30.1500	33.5000	30.1500	32.5800	+10.441%	104	2,564	+35.206%
2026-01-20	28.2500	29.5500	28.2500	29.5000	+13.462%	104	2,472	+49.322%
2026-01-16	27.0000	27.0000	25.9500	26.0000	-1.253%	51	2,349	+69.423%
2026-01-15	25.7000	26.3300	25.5500	26.3300	+3.255%	6	2,349	+67.300%
2026-01-14	25.5000	25.5000	25.5000	25.5000	+15.489%	1	2,344	+72.745%
2026-01-13	22.0800	22.0800	22.0800	22.0800	+1.145%	1	2,345	+99.502%
2026-01-12	21.8300	21.8300	21.8300	21.8300	-8.966%	1	2,345	+101.787%
2026-01-09	23.9500	23.9900	23.9500	23.9800	-8.123%	20	2,345	+83.695%
2026-01-08	26.1000	26.1000	26.1000	26.1000	+3.819%	4	2,335	+68.774%
2026-01-07	25.1400	25.1400	25.1400	25.1400	+2.570%	1	2,335	+75.219%
2026-01-02	24.5000	24.5100	24.5000	24.5100	+4.254%	12	2,334	+79.723%
2025-12-30	23.7500	23.7500	23.5000	23.5100	-3.331%	30	2,332	+87.367%
2025-12-29	25.0800	25.0800	24.3200	24.3200	+1.123%	7	2,304	+81.127%
2025-12-24	24.0500	24.0500	24.0500	24.0500	-0.290%	10	2,294	+83.160%
2025-12-23	24.1200	24.1200	24.1200	24.1200	+1.259%	1	2,294	+82.629%
2025-12-22	24.5800	24.5800	23.8200	23.8200	-6.036%	7	2,294	+84.929%
2025-12-19	25.7900	26.4500	25.1000	25.3500	-16.612%	759	2,297	+73.767%
2025-12-18	29.2200	30.6400	29.2200	30.4000	-2.219%	10	1,974	+44.901%
2025-12-17	29.2000	31.0900	29.0300	31.0900	+14.301%	74	1,968	+41.685%
2025-12-16	27.2000	27.2000	27.2000	27.2000	-4.662%	1	1,907	+61.949%
2025-12-15	29.9000	30.2000	28.0000	28.5300	+4.505%	185	1,906	+54.399%
2025-12-12	25.0500	28.3800	25.0500	27.3000	+12.207%	14	1,832	+61.355%
2025-12-11	25.9500	26.4500	24.3300	24.3300	+24.769%	20	1,819	+81.052%
2025-12-10	19.8000	19.9500	19.5000	19.5000	-2.256%	6	1,805	+125.897%
2025-12-09	19.7100	19.9500	19.7100	19.9500	-2.445%	15	1,804	+120.802%
2025-12-08	20.0000	20.4500	20.0000	20.4500	-5.760%	29	1,809	+115.403%
2025-12-05	21.1000	22.0500	21.1000	21.7000	+0.930%	5	1,798	+102.995%
2025-12-04	23.3000	23.3000	21.5000	21.5000	-16.667%	54	1,796	+104.884%
2025-11-28	27.4000	27.4000	25.8000	25.8000	+5.738%	8	1,753	+70.736%
2025-11-26	24.4000	24.4000	24.4000	24.4000	-11.111%	24	1,727	+80.533%
2025-11-25	28.3200	28.3200	27.4500	27.4500	+5.172%	11	1,727	+60.474%
2025-11-24	26.1000	26.1000	26.1000	26.1000	+0.385%	37	1,728	+68.774%
2025-11-21	22.2000	28.9000	22.2000	26.0000	+15.556%	73	1,691	+69.423%
2025-11-20	20.3900	22.5000	20.3900	22.5000	+14.796%	15	1,677	+95.778%
2025-11-19	19.5500	19.8000	19.5500	19.6000	-7.981%	14	1,672	+124.745%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-0.234%	1	1,664	+106.808%
2025-11-17	20.7000	21.5000	20.7000	21.3500	+12.963%	185	1,664	+106.323%
2025-11-14	21.5000	21.5000	18.8000	18.9000	-11.268%	96	1,655	+133.069%
2025-11-13	19.6000	21.3000	19.6000	21.3000	+17.097%	7	1,567	+106.808%
2025-11-12	18.1900	18.1900	18.1900	18.1900	+7.953%	1	1,564	+142.166%
2025-11-11	17.7500	18.1500	16.8000	16.8500	+6.984%	54	1,564	+161.424%
2025-11-10	15.3500	15.7500	15.3500	15.7500	-9.742%	10	1,527	+179.683%
2025-11-07	17.3500	17.4500	17.3500	17.4500	+13.312%	9	1,518	+152.436%
2025-11-06	16.1200	16.1200	15.3500	15.4000	+3.010%	92	1,511	+186.039%
2025-11-05	14.8000	14.9500	14.8000	14.9500	+1.425%	76	1,447	+194.649%
2025-11-04	14.6700	14.7400	14.6700	14.7400	+4.911%	2	1,371	+198.847%
2025-11-03	14.0500	14.0500	14.0500	14.0500	-0.707%	5	1,375	+213.523%
2025-10-31	14.1500	14.1500	14.1500	14.1500	-2.076%	1	1,375	+211.307%
2025-10-30	14.0000	14.4500	14.0000	14.4500	+24.784%	4	1,375	+204.844%
2025-10-28	11.3900	11.5800	11.3900	11.5800	-0.856%	2	1,374	+280.397%
2025-10-27	11.4700	11.6800	11.4700	11.6800	-3.471%	2	1,372	+277.140%
2025-10-23	12.1500	12.1500	12.0500	12.1000	-3.432%	18	1,372	+264.050%
2025-10-22	13.0000	13.0000	12.5300	12.5300	+0.481%	4	1,355	+251.556%
2025-10-21	12.8000	12.8000	12.4700	12.4700	-3.333%	20	1,355	+253.248%
2025-10-20	12.6200	12.9700	12.6000	12.9000	+3.614%	50	1,355	+241.473%
2025-10-17	12.4500	12.4500	12.4500	12.4500	+21.463%	750	1,394	+253.815%
2025-10-16	9.6900	10.2500	9.6900	10.2500	+1.485%	7	644	+329.756%
2025-10-13	9.9800	10.1000	9.9800	10.1000	-8.182%	4	643	+336.139%
2025-10-10	11.1500	11.1500	11.0000	11.0000	+5.263%	2	643	+300.455%
2025-10-09	10.0500	10.4500	10.0500	10.4500	-0.476%	4	643	+321.531%
2025-10-08	10.7000	10.7000	10.5000	10.5000	-15.595%	6	639	+319.524%
2025-10-07	12.2400	12.4400	12.2400	12.4400	+13.194%	2	635	+254.100%
2025-10-03	10.0000	10.9900	10.0000	10.9900	+5.067%	7	635	+300.819%
2025-10-02	10.4600	10.4600	10.4600	10.4600	-8.646%	6	629	+321.128%
2025-09-29	11.6500	11.6500	11.4500	11.4500	-1.123%	2	623	+284.716%
2025-09-26	11.3800	11.7000	11.3800	11.5800	+9.763%	3	623	+280.397%
2025-09-25	10.7000	10.7000	10.5500	10.5500	+12.234%	7	622	+317.536%
2025-09-23	9.4700	9.4700	8.9100	9.4000	+22.876%	87	617	+368.617%
2025-09-22	8.0700	8.0700	7.4000	7.6500	-10.943%	38	586	+475.817%
2025-09-19	8.6000	8.7500	8.5900	8.5900	-8.617%	27	578	+412.806%
2025-09-17	9.4000	9.4000	9.4000	9.4000	+11.772%	1	556	+368.617%
2025-09-16	7.1900	8.4400	7.1900	8.4100	+7.134%	5	556	+423.781%
2025-09-15	7.7000	8.5000	7.7000	7.8500	-8.721%	9	558	+461.146%
2025-09-12	8.6000	8.6000	8.6000	8.6000	+12.418%	5	554	+412.209%
2025-09-11	6.8600	7.6500	6.7500	7.6500	+24.390%	47	554	+475.817%
2025-09-10	5.7500	6.1500	5.2500	6.1500	-53.759%	45	515	+616.260%
2025-09-08	12.6000	13.3000	12.6000	13.3000	-10.678%	2	534	+231.203%
2025-09-05	14.8900	14.8900	14.8900	14.8900	-5.759%	1	536	+195.836%
2025-09-04	15.7500	15.8500	15.6000	15.8000	0.000%	134	536	+178.797%
2025-09-03	15.8400	15.8500	15.7500	15.8000	0.000%	77	468	+178.797%
2025-09-02	16.0000	16.1500	15.8000	15.8000	-1.558%	31	406	+178.797%
2025-08-29	15.6800	16.0500	15.6800	16.0500	+9.482%	2	374	+174.455%
2025-08-26	14.5700	14.6600	14.5700	14.6600	+2.089%	42	374	+200.477%
2025-08-25	14.3500	14.3600	14.3500	14.3600	-5.836%	40	383	+206.755%
2025-08-21	15.2500	15.3000	15.2500	15.2500	-2.244%	91	348	+188.852%
2025-08-20	15.6000	15.6000	15.6000	15.6000	-0.637%	88	261	+182.372%
2025-08-19	14.2600	15.7000	14.2600	15.7000	+19.573%	70	174	+180.573%
2025-08-18	13.1300	13.1300	13.1300	13.1300	+0.076%	1	106	+235.491%
2025-08-15	13.1000	13.1500	13.1000	13.1200	-4.582%	10	105	+235.747%
2025-08-14	13.7500	13.7500	13.7500	13.7500	+10.887%	5	100	+220.364%
2025-08-13	12.4000	12.4000	12.4000	12.4000	-3.502%	1	105	+255.242%
2025-08-12	12.8500	12.8500	12.8500	12.8500	+1.181%	1	104	+242.802%
2025-08-11	12.7000	12.7000	12.7000	12.7000	-7.299%	1	105	+246.850%
2025-08-08	13.5000	13.7000	13.5000	13.7000	+0.735%	3	105	+221.533%
2025-08-01	13.6000	13.6000	13.6000	13.6000	+2.256%	1	105	+223.897%
2025-07-29	13.3000	13.3000	13.3000	13.3000	-5.338%	10	105	+231.203%
2025-07-21	14.0500	14.0500	14.0500	14.0500	-5.768%	1	113	+213.523%
2025-07-11	14.9100	14.9100	14.9100	14.9100	-6.813%	1	112	+195.439%
2025-06-30	15.4000	16.0000	15.4000	16.0000	-10.615%	11	116	+175.313%
2025-06-25	17.9000	17.9000	17.9000	17.9000	+0.112%	46	105	+146.089%
2025-06-13	17.8800	17.8800	17.8800	17.8800	-6.632%	2	64	+146.365%
2025-06-12	19.1500	19.1500	19.1500	19.1500	-25.341%	1	64	+130.026%
2025-06-11	25.4500	25.6500	25.4500	25.6500	-20.931%	6	64	+71.735%
2025-05-16	32.4400	32.4400	32.4400	32.4400	-13.952%	2	62	+35.789%
2025-03-26	37.7000	37.7000	37.7000	37.7000	+5.014%	1	61	+16.844%
2025-03-25	35.9000	35.9000	35.9000	35.9000	-9.912%	9	60	+22.702%
2025-03-18	39.8500	39.8500	39.8500	39.8500	+1.271%	6	60	+10.540%
2025-03-14	39.3500	39.3500	39.3500	39.3500	-13.516%	10	54	+11.944%
2025-03-11	45.5000	45.5000	45.5000	45.5000	+12.207%	1	54	-3.187%
2025-03-10	40.5500	40.5500	40.5500	40.5500	+35.800%	1	55	+8.631%
2025-02-21	29.8600	29.8600	29.8600	29.8600	-7.840%	2	54	+47.522%
2025-01-28	32.4000	32.4000	32.4000	32.4000	-13.830%	5	54	+35.957%
2025-01-27	38.0000	38.0000	37.6000	37.6000	+55.052%	10	57	+17.154%
2025-01-23	24.2500	24.2500	24.2500	24.2500	-15.652%	1	67	+81.649%
2024-12-30	28.7500	28.7500	28.7500	28.7500	+6.877%	5	67	+53.217%
2024-12-26	26.9000	26.9000	26.9000	26.9000	+5.906%	1	62	+63.755%
2024-12-12	25.4000	25.4000	25.3000	25.4000	+3.336%	10	62	+73.425%
2024-12-11	24.5800	24.5800	24.5800	24.5800	-3.984%	1	66	+79.211%
2024-12-10	23.8000	25.7000	23.8000	25.6000	+20.188%	22	65	+72.070%
2024-11-26	21.3000	21.3000	21.3000	21.3000	-0.653%	5	45	+106.808%
2024-11-25	21.4400	21.4400	21.4400	21.4400	+1.037%	5	45	+105.457%
2024-11-11	21.2200	21.2200	21.2200	21.2200	-3.282%	1	45	+107.587%
2024-11-08	21.9400	21.9400	21.9400	21.9400	-7.660%	4	44	+100.775%
2024-11-06	23.7600	23.7600	23.7600	23.7600	-12.743%	3	44	+85.396%
2024-11-01	27.2300	27.2300	27.2300	27.2300	+6.367%	10	44	+61.770%
2024-10-30	25.6000	25.6000	25.6000	25.6000	+1.992%	20	49	+72.070%
2024-10-17	25.1000	25.1000	25.1000	25.1000	+0.400%	11	29	+75.498%
2024-10-09	25.0000	25.0000	25.0000	25.0000	-14.676%	3	18	+76.200%
2024-10-01	29.3000	29.3000	29.3000	29.3000	+5.396%	5	15	+50.341%
2024-09-26	27.8000	27.8000	27.8000	27.8000	-6.397%	5	15	+58.453%
2024-09-19	29.7000	29.7000	29.7000	29.7000	-3.571%	4	10	+48.316%
2024-09-13	31.1000	31.1000	30.8000	30.8000	0.000%	14	6	+43.019%