Dark

ORCL20261218P180
ORCL Dec 18 2026 180.00 Put (ORCL261218P00180000)
option OPRA

EOD

Jul 1, 2026

47.50+4.626%(+2.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	45.9600	47.5000	45.9600	47.5000	+4.626%	8	5,293	0.000%
2026-06-30	46.1400	46.1400	45.4000	45.4000	+3.606%	2	5,289	+4.626%
2026-06-29	44.1900	44.1900	43.7000	43.8200	+1.435%	13	5,289	+8.398%
2026-06-26	42.6500	43.2000	42.0100	43.2000	+3.721%	7	5,298	+9.954%
2026-06-25	41.5500	42.2500	41.2500	41.6500	+7.957%	29	5,295	+14.046%
2026-06-24	37.0000	39.6200	37.0000	38.5800	+13.072%	57	5,303	+23.121%
2026-06-23	31.0000	34.1200	30.5500	34.1200	+16.451%	90	5,348	+39.215%
2026-06-22	27.3600	29.6300	27.3600	29.3000	+12.046%	5	5,359	+62.116%
2026-06-18	27.7400	27.7400	25.3000	26.1500	-1.692%	441	4,516	+81.644%
2026-06-17	25.0200	26.6000	24.1500	26.6000	+8.793%	507	4,516	+78.571%
2026-06-16	24.5500	24.7200	24.4500	24.4500	+1.452%	20	4,516	+94.274%
2026-06-15	25.1300	25.3100	23.5500	24.1000	-16.319%	46	4,109	+97.095%
2026-06-12	27.7500	29.4500	27.5000	28.8000	+2.345%	449	4,109	+64.931%
2026-06-11	30.0000	31.5000	28.1400	28.1400	+20.256%	116	4,109	+68.799%
2026-06-10	24.0500	24.0500	21.5800	23.4000	+1.080%	27	4,063	+102.991%
2026-06-09	19.8000	24.0200	19.8000	23.1500	+9.198%	25	4,059	+105.184%
2026-06-08	20.6500	21.4000	20.5500	21.2000	-2.079%	48	4,046	+124.057%
2026-06-05	18.0000	21.6500	18.0000	21.6500	+43.854%	88	4,046	+119.400%
2026-06-04	16.6000	16.7500	15.0500	15.0500	-10.149%	54	4,047	+215.615%
2026-06-03	17.2700	18.0000	16.7500	16.7500	+7.717%	83	4,032	+183.582%
2026-06-02	15.5600	16.6000	15.3400	15.5500	+3.667%	150	4,029	+205.466%
2026-06-01	17.2500	18.2000	14.9000	15.0000	-20.213%	140	4,029	+216.667%
2026-05-29	20.5900	20.5900	18.6800	18.8000	-15.315%	111	4,022	+152.660%
2026-05-28	24.1000	24.1200	22.2000	22.2000	-16.353%	253	4,010	+113.964%
2026-05-27	26.2000	26.7500	26.0500	26.5400	+1.686%	26	3,972	+78.975%
2026-05-26	25.8000	26.8000	25.8000	26.1000	-0.382%	66	3,972	+81.992%
2026-05-22	25.5500	26.2000	25.5200	26.2000	-4.727%	90	3,974	+81.298%
2026-05-21	27.5500	27.8500	27.5000	27.5000	-2.655%	17	3,975	+72.727%
2026-05-20	31.0000	31.0000	28.2500	28.2500	-3.912%	101	3,975	+68.142%
2026-05-19	27.9100	29.6000	27.7000	29.4000	+2.439%	6	3,969	+61.565%
2026-05-18	28.6300	29.1500	28.5000	28.7000	+9.793%	7	3,969	+65.505%
2026-05-15	27.5300	27.5300	25.5000	26.1400	+2.711%	16	3,969	+81.714%
2026-05-14	28.0000	28.0000	24.3500	25.4500	-6.434%	41	3,973	+86.640%
2026-05-13	27.1500	27.2000	27.1500	27.2000	-6.849%	300	3,703	+74.632%
2026-05-12	28.5000	29.9000	28.5000	29.2000	+11.578%	505	3,703	+62.671%
2026-05-11	26.8700	26.8700	26.0900	26.1700	+0.499%	13	3,703	+81.506%
2026-05-08	27.5000	27.6500	25.8000	26.0400	-2.836%	235	3,698	+82.412%
2026-05-07	26.0000	27.0000	25.8500	26.8000	-0.741%	274	3,826	+77.239%
2026-05-06	28.3500	29.4700	27.0000	27.0000	-7.787%	65	3,651	+75.926%
2026-05-05	29.5000	29.5000	29.2800	29.2800	-1.745%	5	3,686	+62.227%
2026-05-04	32.0000	32.0000	29.5000	29.8000	-11.834%	153	3,690	+59.396%
2026-05-01	35.5000	35.5000	33.3500	33.8000	-11.634%	459	3,791	+40.533%
2026-04-30	38.0000	38.3100	38.0000	38.2500	+2.000%	9	3,791	+24.183%
2026-04-29	38.0000	38.0000	37.5000	37.5000	+4.167%	6	3,795	+26.667%
2026-04-28	36.8400	36.8400	35.5000	36.0000	+7.463%	34	3,795	+31.944%
2026-04-27	35.0000	35.0000	33.5000	33.5000	+2.761%	9	3,766	+41.791%
2026-04-24	33.0000	34.2000	32.4500	32.6000	+3.492%	61	3,763	+45.706%
2026-04-23	30.5000	32.2000	30.0000	31.5000	+15.596%	48	3,760	+50.794%
2026-04-22	28.1500	28.3000	26.8600	27.2500	-7.627%	81	3,724	+74.312%
2026-04-21	28.6700	29.5000	28.0000	29.5000	-4.065%	141	3,621	+61.017%
2026-04-20	31.0300	31.0300	30.6000	30.7500	-4.176%	278	3,621	+54.472%
2026-04-17	29.7500	32.0900	29.2500	32.0900	+4.528%	10	3,618	+48.021%
2026-04-16	30.4600	31.4400	30.4600	30.7000	-9.971%	128	3,618	+54.723%
2026-04-15	34.1000	34.1000	34.1000	34.1000	-10.381%	7	3,673	+39.296%
2026-04-14	37.5500	38.0500	37.5500	38.0500	-10.047%	6	3,673	+24.836%
2026-04-13	43.8300	43.8300	42.3000	42.3000	-18.055%	77	3,673	+12.293%
2026-04-10	52.2300	52.2300	50.8000	51.6200	+0.624%	7	3,674	-7.981%
2026-04-09	50.5000	51.7500	50.5000	51.3000	+8.917%	22	3,678	-7.407%
2026-04-08	47.1500	47.7000	47.1000	47.1000	-3.285%	5	3,686	+0.849%
2026-04-07	48.7000	48.7000	48.7000	48.7000	+4.283%	1	3,687	-2.464%
2026-04-06	47.3400	47.3400	46.7000	46.7000	-5.752%	6	3,688	+1.713%
2026-04-02	49.5500	49.5500	49.5500	49.5500	+6.490%	1	3,684	-4.137%
2026-04-01	46.5300	46.5300	46.5300	46.5300	-3.224%	1	3,684	+2.085%
2026-03-31	50.5100	50.5100	47.8800	48.0800	-6.731%	8	3,683	-1.206%
2026-03-30	50.2500	51.6500	50.2500	51.5500	+0.389%	13	3,682	-7.856%
2026-03-27	51.3500	51.3500	50.6300	51.3500	+6.051%	12	3,674	-7.498%
2026-03-26	48.7000	48.7000	48.4200	48.4200	+5.261%	22	3,684	-1.900%
2026-03-24	46.0000	46.0000	46.0000	46.0000	+2.816%	1	3,683	+3.261%
2026-03-20	44.7400	44.7400	44.7400	44.7400	+7.496%	6	3,684	+6.169%
2026-03-19	41.6200	41.6200	41.6200	41.6200	-2.001%	5	3,684	+14.128%
2026-03-17	42.4700	42.4700	42.4700	42.4700	+1.167%	1	3,679	+11.844%
2026-03-16	41.9800	41.9800	41.9800	41.9800	+5.504%	1	3,679	+13.149%
2026-03-12	37.0000	39.7900	36.2000	39.7900	+0.429%	111	3,678	+19.377%
2026-03-11	35.9000	39.6200	35.9000	39.6200	-13.285%	52	3,629	+19.889%
2026-03-06	43.5200	45.6900	43.5200	45.6900	+5.034%	2	3,628	+3.961%
2026-03-05	43.5000	43.5000	43.5000	43.5000	-9.563%	1	3,627	+9.195%
2026-03-03	51.6100	51.6100	48.1000	48.1000	-1.029%	27	3,626	-1.247%
2026-03-02	48.6000	48.6000	48.6000	48.6000	+1.887%	2	3,626	-2.263%
2026-02-25	48.5500	48.5500	47.7000	47.7000	+2.913%	18	3,612	-0.419%
2026-02-20	46.3000	46.3500	46.2500	46.3500	+2.886%	30	3,612	+2.481%
2026-02-17	44.3000	45.0500	44.3000	45.0500	-0.880%	11	3,612	+5.438%
2026-02-13	45.4500	45.4500	45.4500	45.4500	+4.124%	19	3,626	+4.510%
2026-02-10	41.9800	43.6500	41.9700	43.6500	-0.456%	13	3,626	+8.820%
2026-02-09	46.3000	46.3000	43.8500	43.8500	-17.606%	76	3,637	+8.324%
2026-02-06	52.9400	53.7000	52.3000	53.2200	-4.709%	63	3,677	-10.748%
2026-02-05	51.1100	55.8500	51.1100	55.8500	+10.594%	11	3,696	-14.951%
2026-02-04	49.8200	50.6500	49.2800	50.5000	+10.697%	8	3,707	-5.941%
2026-02-03	45.8000	47.1000	44.9600	45.6200	+8.619%	176	3,706	+4.121%
2026-02-02	38.5000	42.0000	38.3500	42.0000	+2.765%	31	3,537	+13.095%
2026-01-30	39.5200	40.8700	38.1800	40.8700	+2.175%	31	3,536	+16.222%
2026-01-29	38.3700	41.3800	38.3700	40.0000	+15.942%	24	3,533	+18.750%
2026-01-27	34.0000	34.9900	34.0000	34.5000	+9.350%	58	3,531	+37.681%
2026-01-26	31.7300	31.9500	31.1700	31.5500	-5.821%	63	3,548	+50.555%
2026-01-23	35.5700	35.5700	33.5000	33.5000	+0.510%	30	3,501	+41.791%
2026-01-22	33.0500	33.6800	32.5100	33.3300	-9.281%	113	3,477	+42.514%
2026-01-21	33.8700	36.7400	33.8700	36.7400	+11.333%	11	3,375	+29.287%
2026-01-20	30.0000	33.0000	30.0000	33.0000	+12.436%	9	3,378	+43.939%
2026-01-16	30.0000	30.1300	29.3500	29.3500	+5.424%	5	3,367	+61.840%
2026-01-14	26.2500	28.5100	26.2500	27.8400	+16.097%	7	3,367	+70.618%
2026-01-13	23.9800	23.9800	23.9800	23.9800	-0.250%	1	3,360	+98.082%
2026-01-12	25.9500	25.9500	23.9500	24.0400	-5.055%	5	3,361	+97.587%
2026-01-09	26.0000	26.0500	25.3200	25.3200	-11.561%	4	3,358	+87.599%
2026-01-08	29.0000	29.0000	28.6300	28.6300	+4.109%	15	3,360	+65.910%
2026-01-07	27.7200	27.7200	27.5000	27.5000	+0.475%	2	3,345	+72.727%
2026-01-06	28.2900	28.2900	27.3600	27.3700	-0.653%	12	3,346	+73.548%
2026-01-05	26.5500	27.5500	26.5500	27.5500	+4.952%	8	3,352	+72.414%
2026-01-02	26.2500	26.2500	26.2500	26.2500	-0.152%	1	3,352	+80.952%
2025-12-31	26.2900	26.2900	26.2900	26.2900	+1.624%	2	3,353	+80.677%
2025-12-30	26.0700	26.0700	25.8500	25.8700	-2.708%	24	3,353	+83.610%
2025-12-29	26.0000	27.0200	26.0000	26.5900	+2.073%	60	3,355	+78.639%
2025-12-26	26.1500	26.1500	25.9500	26.0500	-0.951%	35	3,299	+82.342%
2025-12-24	26.3000	26.3000	26.3000	26.3000	+1.154%	12	3,299	+80.608%
2025-12-22	26.9300	27.1000	26.0000	26.0000	-6.810%	49	3,299	+82.692%
2025-12-19	29.1700	29.1700	27.9000	27.9000	-15.198%	20	3,340	+70.251%
2025-12-18	31.6000	33.2500	31.5000	32.9000	-1.791%	544	3,329	+44.377%
2025-12-17	31.6500	33.5000	31.6500	33.5000	+14.334%	65	2,815	+41.791%
2025-12-16	30.8500	30.8500	29.3000	29.3000	-5.484%	6	2,773	+62.116%
2025-12-15	31.0000	33.0000	31.0000	31.0000	+3.093%	117	2,775	+53.226%
2025-12-12	28.2300	31.0000	27.8000	30.0700	+11.826%	36	2,738	+57.965%
2025-12-11	30.2100	30.2100	26.1000	26.8900	+26.244%	149	2,732	+76.646%
2025-12-10	21.7400	21.8000	21.3000	21.3000	-1.843%	157	2,643	+123.005%
2025-12-09	22.1500	22.1500	21.7000	21.7000	-4.615%	9	2,486	+118.894%
2025-12-08	21.9500	22.7500	21.9500	22.7500	-5.208%	21	2,481	+108.791%
2025-12-04	25.0000	25.0000	23.7500	24.0000	-6.433%	18	2,470	+97.917%
2025-12-03	27.3000	27.3000	25.6500	25.6500	-8.393%	4	2,463	+85.185%
2025-12-02	25.2000	28.0000	25.2000	28.0000	+1.449%	16	2,463	+69.643%
2025-12-01	29.0000	29.0000	27.2700	27.6000	+3.178%	34	2,453	+72.101%
2025-11-26	26.6000	26.7500	26.6000	26.7500	-10.235%	4	2,445	+77.570%
2025-11-25	31.9800	32.0500	29.6400	29.8000	+5.674%	40	2,445	+59.396%
2025-11-24	28.4500	28.4500	28.0000	28.2000	-2.826%	128	2,418	+68.440%
2025-11-21	27.2800	31.1100	27.2800	29.0200	+29.265%	31	2,293	+63.680%
2025-11-20	20.7000	22.4500	20.7000	22.4500	-0.664%	2	2,274	+111.581%
2025-11-18	23.2000	23.5500	22.6000	22.6000	+1.664%	5	2,273	+110.177%
2025-11-17	22.2300	22.2300	22.2300	22.2300	+5.908%	1	2,272	+113.675%
2025-11-14	23.3000	23.3000	20.6400	20.9900	-8.660%	798	2,272	+126.298%
2025-11-13	21.9000	23.5500	21.3000	22.9800	+15.652%	45	1,874	+106.701%
2025-11-12	18.8000	20.2000	18.8000	19.8700	+1.378%	35	1,866	+139.054%
2025-11-11	19.6000	19.6000	19.6000	19.6000	+14.286%	200	1,633	+142.347%
2025-11-10	17.3500	17.4000	17.1500	17.1500	-3.652%	9	1,633	+176.968%
2025-11-07	18.7500	18.7500	17.8000	17.8000	+5.015%	11	1,633	+166.854%
2025-11-06	16.8600	18.0500	16.8600	16.9500	+1.194%	609	1,622	+180.236%
2025-11-04	16.0000	16.7500	16.0000	16.7500	+3.077%	804	1,096	+183.582%
2025-11-03	16.2500	16.2500	16.2500	16.2500	+3.503%	3	289	+192.308%
2025-10-31	15.7000	15.7000	15.5000	15.7000	-0.633%	26	289	+202.548%
2025-10-30	15.9000	15.9000	15.6200	15.8000	+11.268%	3	266	+200.633%
2025-10-29	13.0000	14.2000	13.0000	14.2000	+11.373%	20	265	+234.507%
2025-10-28	12.5100	12.7500	12.5100	12.7500	-0.468%	32	253	+272.549%
2025-10-27	12.6600	12.8100	12.5800	12.8100	+3.306%	3	227	+270.804%
2025-10-24	12.3900	12.4900	12.3900	12.4000	-4.099%	5	227	+283.065%
2025-10-23	12.9300	12.9300	12.9300	12.9300	-7.643%	5	230	+267.363%
2025-10-22	13.8000	14.0000	13.8000	14.0000	+2.041%	21	235	+239.286%
2025-10-21	14.2000	14.2000	13.6400	13.7200	-2.000%	19	230	+246.210%
2025-10-20	13.5000	14.1000	13.5000	14.0000	+5.263%	12	220	+239.286%
2025-10-17	13.3000	13.3000	13.3000	13.3000	+25.472%	20	214	+257.143%
2025-10-16	11.2500	11.5000	10.6000	10.6000	-4.072%	3	194	+348.113%
2025-10-15	11.0500	11.0500	11.0500	11.0500	+1.376%	3	193	+329.864%
2025-10-13	10.9000	11.0000	10.9000	10.9000	-11.020%	3	193	+335.780%
2025-10-10	12.0000	12.2500	12.0000	12.2500	+6.987%	30	193	+287.755%
2025-10-08	11.8500	12.0600	11.4500	11.4500	-6.911%	31	205	+314.847%
2025-10-07	12.3000	12.3000	12.3000	12.3000	+7.800%	5	190	+286.179%
2025-10-06	11.4100	11.4100	11.4100	11.4100	-5.546%	6	190	+316.301%
2025-10-03	11.5500	12.0800	11.5500	12.0800	+5.043%	2	184	+293.212%
2025-10-02	11.5000	11.5000	11.5000	11.5000	-1.709%	2	184	+313.043%
2025-10-01	11.7000	11.7000	11.7000	11.7000	-6.995%	2	184	+305.983%
2025-09-26	12.5800	12.5800	12.5800	12.5800	+3.710%	2	184	+277.583%
2025-09-25	12.1300	12.1300	12.1300	12.1300	+17.767%	1	184	+291.591%
2025-09-23	10.0000	10.3000	9.8500	10.3000	+21.749%	25	184	+361.165%
2025-09-22	8.5000	8.9100	8.2200	8.4600	-8.541%	28	185	+461.466%
2025-09-16	9.3500	9.3500	9.2500	9.2500	+5.473%	2	185	+413.514%
2025-09-15	8.5000	8.7700	8.5000	8.7700	-7.684%	7	187	+441.619%
2025-09-12	9.5000	9.5000	9.5000	9.5000	+24.183%	1	180	+400.000%
2025-09-11	7.6500	7.8500	7.5100	7.6500	+19.906%	18	179	+520.915%
2025-09-10	6.1000	6.4700	5.8500	6.3800	-64.258%	21	161	+644.514%
2025-09-02	17.7500	17.8500	17.7500	17.8500	+13.694%	13	173	+166.106%
2025-08-27	15.7000	15.7000	15.7000	15.7000	-1.567%	1	177	+202.548%
2025-08-26	15.9500	15.9500	15.9500	15.9500	+0.631%	23	176	+197.806%
2025-08-25	15.8500	15.8500	15.8500	15.8500	-5.090%	1	165	+199.685%
2025-08-19	15.8500	16.7000	15.8500	16.7000	+17.193%	18	164	+184.431%
2025-08-15	14.2500	14.2500	14.2500	14.2500	-6.557%	5	174	+233.333%
2025-08-14	15.2500	15.2500	15.2500	15.2500	+3.812%	50	169	+211.475%
2025-08-13	14.6900	14.6900	14.6900	14.6900	+5.683%	10	219	+223.349%
2025-08-12	14.1500	14.1500	13.9000	13.9000	-0.785%	4	209	+241.727%
2025-08-11	14.5000	14.5000	14.0100	14.0100	-6.600%	13	213	+239.044%
2025-08-08	15.0000	15.0000	15.0000	15.0000	0.000%	1	200	+216.667%
2025-08-07	13.5000	15.1000	13.5000	15.0000	+11.111%	161	199	+216.667%
2025-08-05	13.3500	13.5000	13.3500	13.5000	-6.897%	23	99	+251.852%
2025-08-04	14.5000	14.5000	14.5000	14.5000	-2.027%	10	78	+227.586%
2025-08-01	15.4300	15.4300	14.8000	14.8000	+10.448%	13	68	+220.946%
2025-07-30	13.4000	13.4000	13.4000	13.4000	-1.471%	29	80	+254.478%
2025-07-29	13.6000	13.6000	13.6000	13.6000	-11.111%	1	55	+249.265%
2025-07-24	14.8000	15.3000	14.2500	15.3000	-5.556%	31	55	+210.458%
2025-07-22	16.0000	16.2000	16.0000	16.2000	+22.264%	35	53	+193.210%
2025-07-18	13.2500	13.2500	13.2500	13.2500	-13.793%	1	70	+258.491%
2025-07-17	14.4000	15.3700	14.4000	15.3700	-1.158%	9	69	+209.044%
2025-07-16	15.7500	15.7500	14.7500	15.5500	-8.529%	33	72	+205.466%
2025-07-14	17.0000	17.0000	17.0000	17.0000	+3.030%	1	50	+179.412%
2025-07-09	16.5000	16.5000	16.5000	16.5000	+4.497%	20	50	+187.879%
2025-07-08	15.7900	15.7900	15.7900	15.7900	-1.865%	2	60	+200.823%
2025-07-03	16.0900	16.0900	16.0900	16.0900	-5.353%	5	57	+195.214%
2025-06-30	16.6000	17.0000	16.6000	17.0000	-12.145%	11	57	+179.412%
2025-06-25	18.6300	19.3500	18.6300	19.3500	-1.023%	15	46	+145.478%
2025-06-18	19.5500	19.5500	19.5500	19.5500	-4.634%	30	61	+142.967%
2025-06-17	20.6000	20.6000	20.5000	20.5000	+6.218%	31	61	+131.707%
2025-06-16	19.3000	19.3000	19.3000	19.3000	-35.191%	4	36	+146.114%
2025-06-06	29.7800	29.7800	29.7800	29.7800	-9.675%	4	35	+59.503%
2025-06-02	32.9700	32.9700	32.9700	32.9700	-31.512%	2	37	+44.070%
2025-04-29	48.1400	48.1400	48.1400	48.1400	-4.427%	1	35	-1.329%
2025-04-24	50.3700	50.3700	50.3700	50.3700	+1.023%	2	34	-5.698%
2025-04-03	49.8600	49.8600	49.8600	49.8600	+11.794%	1	32	-4.733%
2025-03-12	44.6000	44.6000	44.6000	44.6000	+45.990%	2	32	+6.502%
2025-02-12	30.5500	30.5500	30.5500	30.5500	+22.200%	2	30	+55.483%
2025-01-22	25.0000	25.0000	25.0000	25.0000	-32.432%	1	28	+90.000%
2025-01-10	37.0000	37.0000	37.0000	37.0000	+18.742%	10	29	+28.378%
2024-12-23	31.1600	31.1600	31.1600	31.1600	+1.830%	1	29	+52.439%
2024-12-18	30.6000	30.6000	30.6000	30.6000	+3.204%	1	29	+55.229%
2024-12-13	29.6500	29.6500	29.6500	29.6500	+6.082%	8	28	+60.202%
2024-12-12	27.9500	27.9500	27.9500	27.9500	+2.269%	1	28	+69.946%
2024-12-11	27.3300	27.3300	27.3300	27.3300	-2.878%	10	29	+73.802%
2024-12-10	27.8000	28.1400	27.2500	28.1400	+6.793%	7	28	+68.799%
2024-12-03	26.3500	26.3500	26.3500	26.3500	+11.890%	1	22	+80.266%
2024-11-11	23.5500	23.5500	23.5500	23.5500	-2.079%	12	22	+101.699%
2024-11-07	24.2500	24.2500	24.0500	24.0500	-8.031%	8	16	+97.505%
2024-11-06	26.1500	26.1500	26.1500	26.1500	-14.375%	3	16	+81.644%
2024-11-04	30.5400	30.5400	30.5400	30.5400	+5.492%	5	16	+55.534%
2024-10-28	28.9500	28.9500	28.9500	28.9500	+2.842%	1	11	+64.076%
2024-10-21	28.1500	28.1500	28.1500	28.1500	-13.730%	4	10	+68.739%
2024-09-13	28.3500	32.6300	28.3500	32.6300	-9.437%	4	6	+45.572%
2024-09-10	36.0300	36.0300	36.0300	36.0300	0.000%	5	5	+31.835%