Dark

ORCL20261218P200
ORCL Dec 18 2026 200.00 Put (ORCL261218P00200000)
option OPRA

EOD

Jun 30, 2026

60.72+1.200%(+0.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	60.5000	61.8300	60.5000	60.7200	+1.200%	6	4,923	0.000%
2026-06-29	60.6200	60.6200	60.0000	60.0000	+3.699%	2	4,925	+1.200%
2026-06-26	56.8400	57.8600	56.8400	57.8600	+0.714%	3	4,925	+4.943%
2026-06-25	55.9500	57.4500	55.9500	57.4500	+6.251%	8	4,922	+5.692%
2026-06-24	49.2700	54.1000	49.2700	54.0700	+11.370%	13	4,930	+12.299%
2026-06-23	44.5000	48.5500	43.7500	48.5500	+15.047%	17	4,930	+25.067%
2026-06-22	40.0000	42.5500	40.0000	42.2000	+12.985%	11	4,922	+43.886%
2026-06-18	37.8500	38.5500	37.3500	37.3500	+2.469%	6	4,911	+62.570%
2026-06-17	37.4500	38.5500	35.5900	36.4500	+1.958%	97	4,911	+66.584%
2026-06-16	35.3000	36.0500	35.1000	35.7500	+3.026%	10	4,911	+69.846%
2026-06-15	35.1700	35.1700	34.3500	34.7000	-12.263%	20	4,933	+74.986%
2026-06-12	41.0700	41.4500	39.5500	39.5500	-2.346%	22	4,933	+53.527%
2026-06-11	44.4000	44.4000	40.5000	40.5000	+19.293%	542	4,933	+49.926%
2026-06-10	35.0000	35.0000	31.5000	33.9500	+1.799%	50	4,493	+78.851%
2026-06-09	30.0000	35.1800	28.4600	33.3500	+8.632%	152	4,487	+82.069%
2026-06-08	31.3500	31.3500	30.1000	30.7000	+1.187%	7	4,463	+97.785%
2026-06-05	25.1000	30.3400	25.1000	30.3400	+32.721%	102	4,433	+100.132%
2026-06-04	26.4000	26.5000	22.4500	22.8600	-8.193%	80	4,479	+165.617%
2026-06-03	25.0000	26.3500	24.9000	24.9000	+7.328%	21	4,490	+143.855%
2026-06-02	22.0000	24.8300	22.0000	23.2000	+4.882%	41	4,485	+161.724%
2026-06-01	26.0000	26.0000	22.0000	22.1200	-20.144%	163	4,477	+174.503%
2026-05-29	29.0400	30.1300	27.4000	27.7000	-14.506%	49	4,471	+119.206%
2026-05-28	35.2000	35.2000	32.4000	32.4000	-12.668%	68	4,449	+87.407%
2026-05-27	38.2000	38.2000	37.1000	37.1000	-1.722%	8	4,444	+63.666%
2026-05-26	37.0000	37.7500	36.9500	37.7500	+2.721%	11	4,446	+60.848%
2026-05-22	36.7500	36.7500	36.6700	36.7500	-4.570%	18	4,447	+65.224%
2026-05-21	38.5100	38.5100	38.5100	38.5100	-6.073%	1	4,435	+57.673%
2026-05-19	41.0000	41.0000	41.0000	41.0000	+0.861%	20	4,435	+48.098%
2026-05-18	39.0300	40.6500	39.0300	40.6500	+13.011%	34	4,466	+49.373%
2026-05-14	35.6500	36.5500	35.4500	35.9700	-5.342%	148	4,466	+68.807%
2026-05-11	38.3100	38.3100	38.0000	38.0000	+3.712%	12	4,396	+59.789%
2026-05-08	36.9000	37.2000	36.5000	36.6400	-2.293%	58	4,406	+65.721%
2026-05-07	35.8500	37.5000	35.8100	37.5000	-2.293%	30	4,410	+61.920%
2026-05-06	40.0000	40.0000	38.3800	38.3800	-4.764%	45	4,403	+58.207%
2026-05-05	41.5000	41.5500	40.3000	40.3000	-2.113%	22	4,399	+50.670%
2026-05-04	42.5000	42.6600	41.1700	41.1700	-9.912%	13	4,407	+47.486%
2026-05-01	48.3000	48.3000	45.7000	45.7000	-11.176%	11	4,385	+32.867%
2026-04-29	51.7500	51.7500	51.4500	51.4500	+5.000%	2	4,385	+18.017%
2026-04-28	49.0000	49.0000	49.0000	49.0000	+7.409%	1	4,387	+23.918%
2026-04-27	47.5000	47.5000	45.6200	45.6200	-2.417%	2	4,386	+33.100%
2026-04-24	45.9000	46.7500	45.9000	46.7500	+21.586%	15	4,386	+29.882%
2026-04-22	39.6000	39.6000	37.8500	38.4500	-3.149%	7	4,387	+57.919%
2026-04-21	40.0100	40.5000	39.6700	39.7000	-7.351%	4	4,387	+52.947%
2026-04-20	42.8500	42.8500	42.8500	42.8500	+2.733%	23	4,387	+41.704%
2026-04-17	41.2200	41.7100	41.2200	41.7100	-2.660%	3	4,387	+45.577%
2026-04-16	44.4200	44.7000	42.7500	42.8500	-8.830%	53	4,390	+41.704%
2026-04-15	46.9000	47.6000	46.5000	47.0000	-8.149%	9	4,394	+29.191%
2026-04-14	48.9200	51.2000	48.8800	51.1700	-10.307%	8	4,387	+18.663%
2026-04-13	65.0000	65.1000	57.0500	57.0500	-13.731%	30	4,383	+6.433%
2026-04-10	67.8500	68.6400	66.1300	66.1300	-0.556%	56	4,367	-8.181%
2026-04-09	66.3700	66.5000	66.3600	66.5000	+6.982%	5	4,336	-8.692%
2026-04-08	62.5400	62.8500	62.1600	62.1600	-2.433%	7	4,336	-2.317%
2026-04-07	64.7000	64.7000	63.7100	63.7100	+2.263%	45	4,331	-4.693%
2026-04-06	62.6300	62.6300	62.3000	62.3000	+1.301%	2	4,286	-2.536%
2026-04-01	59.7100	61.5000	59.7100	61.5000	-5.385%	3	4,288	-1.268%
2026-03-31	65.0000	65.0000	65.0000	65.0000	-5.496%	1	4,285	-6.585%
2026-03-30	66.7500	68.7800	66.6800	68.7800	+3.258%	17	4,286	-11.719%
2026-03-27	66.2500	66.7300	66.2500	66.6100	+4.208%	5	4,271	-8.843%
2026-03-26	63.9200	63.9200	63.9200	63.9200	+5.915%	1	4,268	-5.006%
2026-03-25	60.3500	60.3500	60.3500	60.3500	+0.583%	1	4,269	+0.613%
2026-03-24	60.0000	60.0000	60.0000	60.0000	-0.712%	1	4,268	+1.200%
2026-03-20	58.7600	60.4300	58.7600	60.4300	+7.221%	2	4,267	+0.480%
2026-03-19	56.6000	56.6000	56.3200	56.3600	-0.248%	8	4,267	+7.736%
2026-03-18	56.5000	56.5000	56.5000	56.5000	+1.037%	5	4,265	+7.469%
2026-03-17	55.9400	55.9400	55.9200	55.9200	-0.763%	30	4,270	+8.584%
2026-03-16	55.1000	56.3500	55.1000	56.3500	+12.948%	2	4,240	+7.755%
2026-03-11	50.9800	50.9800	49.0000	49.8900	-17.442%	11	4,238	+21.708%
2026-03-10	60.4700	60.4700	60.4300	60.4300	-6.354%	3	4,239	+0.480%
2026-03-09	65.0000	65.0000	64.5300	64.5300	+5.614%	2	4,236	-5.904%
2026-03-05	58.3600	61.1000	58.3600	61.1000	+0.642%	2	4,244	-0.622%
2026-03-04	61.2400	61.2400	60.5700	60.7100	-9.253%	46	4,242	+0.016%
2026-03-03	66.2800	67.3500	66.2800	66.9000	+5.771%	10	4,196	-9.238%
2026-03-02	65.8700	65.8700	63.2500	63.2500	-4.167%	3	4,206	-4.000%
2026-02-27	66.0000	66.0000	66.0000	66.0000	+4.795%	3	4,205	-8.000%
2026-02-26	63.0500	64.9200	62.9800	62.9800	-3.612%	16	4,208	-3.588%
2026-02-24	65.2500	65.6000	64.6800	65.3400	-6.470%	54	4,202	-7.071%
2026-02-23	67.0500	69.9900	67.0500	69.8600	+11.118%	9	4,244	-13.083%
2026-02-20	61.1500	62.8700	61.1500	62.8700	+8.080%	7	4,241	-3.420%
2026-02-18	59.8000	59.8000	58.1700	58.1700	-3.851%	3	4,234	+4.384%
2026-02-17	60.5000	60.5000	60.5000	60.5000	+7.460%	1	4,232	+0.364%
2026-02-13	56.3000	56.3000	56.3000	56.3000	-3.761%	1	4,232	+7.851%
2026-02-12	58.5000	58.5000	58.5000	58.5000	+3.540%	1	4,232	+3.795%
2026-02-10	54.6100	56.5000	54.6000	56.5000	-4.738%	10	4,231	+7.469%
2026-02-09	59.3100	59.3100	59.3100	59.3100	-12.895%	7	4,234	+2.377%
2026-02-06	69.5000	69.5000	68.0900	68.0900	-4.166%	8	4,227	-10.824%
2026-02-05	66.1200	71.0500	66.1200	71.0500	+10.070%	95	4,226	-14.539%
2026-02-04	62.8400	66.3400	62.4700	64.5500	+8.396%	28	4,223	-5.933%
2026-02-03	60.1700	60.1700	58.9500	59.5500	+17.641%	16	4,209	+1.965%
2026-02-02	50.6200	50.6200	50.6200	50.6200	-6.450%	1	4,216	+19.953%
2026-01-30	52.0000	54.1100	51.4500	54.1100	+1.197%	9	4,215	+12.216%
2026-01-29	52.8100	55.0000	52.8100	53.4700	+15.611%	7	4,208	+13.559%
2026-01-27	46.2500	46.2500	46.2500	46.2500	-0.538%	1	4,206	+31.286%
2026-01-23	45.5500	46.5000	45.5500	46.5000	+2.762%	3	4,205	+30.581%
2026-01-22	45.2700	45.2700	44.6000	45.2500	-5.394%	4	4,202	+34.188%
2026-01-21	46.3200	49.9000	46.3200	47.8300	+15.392%	31	4,198	+26.950%
2026-01-16	40.6000	41.4500	40.6000	41.4500	+2.981%	2	4,216	+46.490%
2026-01-15	38.6900	40.2500	38.3000	40.2500	+9.823%	20	4,216	+50.857%
2026-01-14	36.6500	36.6500	36.6500	36.6500	+4.894%	1	4,217	+65.675%
2026-01-13	34.1600	35.0000	34.1600	34.9400	+4.205%	30	4,218	+73.784%
2026-01-12	35.3500	35.3500	33.5300	33.5300	-5.682%	27	4,219	+81.092%
2026-01-09	36.9500	36.9500	35.2500	35.5500	-10.566%	27	4,220	+70.802%
2026-01-08	40.0000	40.4500	39.1000	39.7500	+4.085%	388	4,196	+52.755%
2026-01-07	37.8500	38.2900	37.8500	38.1900	+0.872%	7	3,811	+58.995%
2026-01-06	38.8000	38.8000	37.8600	37.8600	-1.611%	21	3,814	+60.380%
2026-01-05	37.6000	38.4800	37.6000	38.4800	+4.565%	2	3,793	+57.796%
2025-12-31	36.9000	36.9000	36.5400	36.8000	+0.822%	8	3,790	+65.000%
2025-12-30	36.5300	36.6000	36.0500	36.5000	-2.744%	15	3,790	+66.356%
2025-12-29	37.9000	37.9000	37.1300	37.5300	+3.104%	20	3,789	+61.791%
2025-12-26	36.9500	36.9500	35.8500	36.4000	-1.221%	27	3,791	+66.813%
2025-12-24	36.9000	37.1500	36.8500	36.8500	-2.513%	6	3,770	+64.776%
2025-12-23	37.8500	37.8500	37.8000	37.8000	+3.704%	6	3,770	+60.635%
2025-12-22	36.7200	36.7200	36.4500	36.4500	-6.418%	3	3,768	+66.584%
2025-12-19	40.0000	40.0000	38.9500	38.9500	-13.885%	7	3,769	+55.892%
2025-12-18	44.0200	45.7500	44.0200	45.2300	-1.717%	24	3,773	+34.247%
2025-12-17	44.0500	46.0300	44.0200	46.0200	+12.877%	15	3,775	+31.943%
2025-12-16	42.1000	42.1000	40.4300	40.7700	-3.389%	14	3,779	+48.933%
2025-12-15	42.0000	44.7000	41.5100	42.2000	+5.500%	37	3,776	+43.886%
2025-12-12	38.5600	42.2500	38.5600	40.0000	+9.051%	53	3,765	+51.800%
2025-12-11	42.7000	42.7000	36.6800	36.6800	+24.592%	23	3,746	+65.540%
2025-12-10	30.1300	30.7000	29.4400	29.4400	-3.317%	30	3,732	+106.250%
2025-12-09	31.0500	31.0500	30.4500	30.4500	-2.247%	5	3,725	+99.409%
2025-12-08	29.6500	31.1500	29.6500	31.1500	-4.330%	4	3,727	+94.928%
2025-12-05	32.2500	33.1500	32.2500	32.5600	-1.393%	37	3,724	+86.486%
2025-12-04	34.9200	34.9200	33.0000	33.0200	-6.326%	16	3,697	+83.889%
2025-12-03	37.0200	37.0200	35.2500	35.2500	-6.869%	9	3,696	+72.255%
2025-12-02	34.6800	38.1000	34.6800	37.8500	+0.906%	184	3,692	+60.423%
2025-12-01	39.5000	39.5000	37.0900	37.5100	-0.451%	57	3,529	+61.877%
2025-11-28	37.7000	38.0000	37.6800	37.6800	+2.810%	19	3,554	+61.146%
2025-11-26	36.2800	36.7400	36.2800	36.6500	-10.061%	62	3,488	+65.675%
2025-11-25	42.9500	42.9500	40.0900	40.7500	+5.844%	9	3,488	+49.006%
2025-11-24	38.7100	39.2500	37.7000	38.5000	-2.876%	24	3,481	+57.714%
2025-11-21	36.4000	41.9500	36.4000	39.6400	+13.777%	65	3,471	+53.179%
2025-11-20	28.2300	34.8400	28.2300	34.8400	+13.485%	23	3,423	+74.282%
2025-11-19	30.7000	30.7000	30.7000	30.7000	-1.286%	1	3,404	+97.785%
2025-11-18	32.6500	32.6500	31.1000	31.1000	-0.512%	4	3,404	+95.241%
2025-11-17	31.1500	31.9500	31.1500	31.2600	+5.217%	19	3,402	+94.242%
2025-11-14	33.0000	33.0200	29.0200	29.7100	-9.144%	177	3,384	+104.376%
2025-11-13	30.0000	32.7000	30.0000	32.7000	+14.536%	1,004	3,212	+85.688%
2025-11-12	26.8500	28.7000	26.8000	28.5500	+7.858%	385	2,278	+112.680%
2025-11-11	26.6500	27.5000	26.4700	26.4700	+1.808%	19	1,977	+129.392%
2025-11-10	23.1200	26.0000	23.1200	26.0000	+0.386%	96	1,986	+133.538%
2025-11-07	25.8900	27.3500	25.8900	25.9000	+5.071%	161	1,980	+134.440%
2025-11-06	25.5000	25.5000	24.6500	24.6500	+7.877%	11	1,822	+146.329%
2025-11-05	22.9500	23.5200	22.6400	22.8500	-4.593%	893	1,830	+165.733%
2025-11-04	23.7000	24.2000	23.2000	23.9500	+8.864%	208	1,434	+153.528%
2025-11-03	22.0000	22.0000	22.0000	22.0000	0.000%	1	1,246	+176.000%
2025-10-31	22.3000	22.3000	21.7000	22.0000	-0.901%	408	1,246	+176.000%
2025-10-30	22.1000	22.6000	21.0000	22.2000	+22.314%	576	841	+173.514%
2025-10-28	17.8600	18.1500	17.8600	18.1500	-0.110%	2	270	+234.545%
2025-10-27	18.0600	18.1700	18.0600	18.1700	+2.136%	2	270	+234.177%
2025-10-24	17.6900	17.7900	17.6900	17.7900	-10.782%	2	270	+241.315%
2025-10-22	20.0000	20.1000	19.9000	19.9400	+0.151%	19	270	+204.514%
2025-10-20	19.8000	20.0000	19.7400	19.9100	+6.699%	5	264	+204.972%
2025-10-17	18.0000	19.3000	18.0000	18.6600	+24.566%	6	260	+225.402%
2025-10-16	16.2200	16.2200	14.9800	14.9800	-6.667%	6	255	+305.340%
2025-10-15	16.1000	16.1000	16.0500	16.0500	-4.350%	16	256	+278.318%
2025-10-14	16.6700	16.8000	16.6700	16.7800	+5.801%	8	247	+261.859%
2025-10-13	15.4000	15.8600	15.4000	15.8600	-1.184%	17	245	+282.850%
2025-10-09	16.0500	16.0500	16.0500	16.0500	-3.313%	10	230	+278.318%
2025-10-08	16.8500	16.8500	16.6000	16.6000	-5.575%	13	230	+265.783%
2025-10-07	16.5500	19.4000	16.2500	17.5800	+6.224%	68	170	+245.392%
2025-10-06	16.5500	16.5500	16.5500	16.5500	+0.608%	2	170	+266.888%
2025-10-03	16.4500	16.4500	16.4500	16.4500	-6.428%	10	168	+269.119%
2025-10-01	17.5800	17.5800	17.5800	17.5800	-2.927%	1	158	+245.392%
2025-09-30	17.9700	18.1100	17.9700	18.1100	+3.191%	6	158	+235.284%
2025-09-25	17.1400	17.5500	17.1400	17.5500	+12.141%	13	158	+245.983%
2025-09-24	15.0000	15.6500	15.0000	15.6500	+8.304%	10	168	+287.987%
2025-09-23	14.5500	14.7700	14.2000	14.4500	+11.583%	22	161	+320.208%
2025-09-22	12.7500	13.3500	12.6200	12.9500	-3.069%	26	139	+368.880%
2025-09-19	14.2300	14.2300	13.3600	13.3600	-8.493%	4	122	+354.491%
2025-09-18	14.4500	14.6000	14.4500	14.6000	-2.667%	8	122	+315.890%
2025-09-17	14.1000	15.0000	14.1000	15.0000	+15.830%	15	119	+304.800%
2025-09-15	12.6000	12.9500	12.6000	12.9500	-6.835%	35	116	+368.880%
2025-09-12	13.0000	14.1100	12.8000	13.9000	+12.097%	38	96	+336.835%
2025-09-11	10.5000	12.4000	10.5000	12.4000	+21.212%	15	71	+389.677%
2025-09-10	10.0000	10.4800	8.5000	10.2300	-51.540%	60	67	+493.548%
2025-09-08	21.1100	21.1100	21.1100	21.1100	-17.378%	1	86	+187.636%
2025-09-04	25.5500	25.5500	25.5500	25.5500	+3.024%	17	85	+137.652%
2025-09-03	24.8000	24.8000	24.8000	24.8000	-3.314%	22	69	+144.839%
2025-08-29	25.0000	25.6500	25.0000	25.6500	+12.996%	2	52	+136.725%
2025-08-26	22.7000	22.7000	22.7000	22.7000	+5.581%	1	52	+167.489%
2025-08-13	21.5000	21.5000	21.5000	21.5000	+0.939%	1	52	+182.419%
2025-08-08	21.3000	21.3000	21.3000	21.3000	-2.294%	10	51	+185.070%
2025-08-07	21.8000	21.8000	21.8000	21.8000	+9.990%	1	41	+178.532%
2025-08-06	19.8000	19.8200	19.8000	19.8200	+8.961%	13	41	+206.357%
2025-07-31	18.1900	18.1900	18.1900	18.1900	-9.727%	5	40	+233.810%
2025-07-29	19.7700	20.1500	19.7700	20.1500	+0.399%	5	42	+201.340%
2025-07-28	20.0700	20.0700	20.0700	20.0700	-3.741%	5	46	+202.541%
2025-07-25	20.9500	20.9500	20.8500	20.8500	-5.996%	4	41	+191.223%
2025-07-24	21.7500	22.1800	21.7000	22.1800	+1.510%	3	39	+173.760%
2025-07-23	22.1000	22.1000	21.8000	21.8500	+2.824%	3	38	+177.895%
2025-07-17	20.4000	21.2500	20.2500	21.2500	-8.009%	15	36	+185.741%
2025-07-08	22.1500	23.1000	22.1500	23.1000	+1.138%	5	34	+162.857%
2025-07-03	22.8400	22.8400	22.8400	22.8400	-23.484%	1	29	+165.849%
2025-06-23	29.9000	29.9000	29.8500	29.8500	+5.477%	4	29	+103.417%
2025-06-20	28.3500	28.3500	28.3000	28.3000	+2.240%	4	26	+114.558%
2025-06-18	27.9000	27.9000	27.6800	27.6800	+2.900%	6	23	+119.364%
2025-06-13	27.5000	27.5000	26.2500	26.9000	-8.814%	10	23	+125.725%
2025-06-12	31.2000	31.2000	28.7000	29.5000	-38.669%	9	27	+105.831%
2025-05-16	48.1000	48.1000	48.1000	48.1000	-38.804%	2	31	+26.237%
2025-04-21	78.6000	78.6000	78.6000	78.6000	+23.005%	5	30	-22.748%
2025-04-01	63.9000	63.9000	63.9000	63.9000	+20.680%	7	30	-4.977%
2025-03-24	52.9500	52.9500	52.9500	52.9500	-2.576%	2	33	+14.674%
2025-03-19	54.3500	54.3500	54.3500	54.3500	-8.409%	3	33	+11.720%
2025-03-10	59.3400	59.3400	59.3400	59.3400	+24.013%	2	33	+2.326%
2025-01-29	47.8500	47.8500	47.8500	47.8500	-7.981%	2	35	+26.897%
2025-01-10	52.0000	52.0000	52.0000	52.0000	+24.700%	2	33	+16.769%
2024-12-13	41.7000	41.7000	41.7000	41.7000	+22.792%	42	32	+45.612%
2024-12-09	33.1300	33.9600	33.1300	33.9600	+1.982%	2	19	+78.799%
2024-11-22	33.3000	33.3000	33.3000	33.3000	-5.666%	18	18	+82.342%
2024-11-07	36.1300	36.1300	35.3000	35.3000	-24.086%	3	9	+72.011%
2024-09-13	40.1500	46.5000	40.1500	46.5000	-4.124%	22	11	+30.581%
2024-09-10	47.5000	48.5000	47.2000	48.5000	0.000%	11	6	+25.196%