Dark

ORCL20261218P210
ORCL Dec 18 2026 210.00 Put (ORCL261218P00210000)
option OPRA

EOD

Aug 26, 2026

65.77-4.376%(-3.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	65.9400	65.9400	65.7700	65.7700	-4.376%	2	2,666	0.000%
2026-08-25	69.0900	69.0900	68.7800	68.7800	-3.871%	5	2,666	-4.376%
2026-08-24	71.5500	71.5500	71.5500	71.5500	+6.473%	2	2,663	-8.078%
2026-08-21	67.1000	67.2000	67.1000	67.2000	-5.285%	2	2,663	-2.128%
2026-08-20	70.9500	70.9500	70.9500	70.9500	+2.588%	2	2,663	-7.301%
2026-08-19	74.5500	74.5500	69.1600	69.1600	-1.552%	2	2,663	-4.902%
2026-08-18	69.2500	70.2500	69.2500	70.2500	+4.929%	4	2,663	-6.377%
2026-08-17	66.9500	66.9500	66.9500	66.9500	+7.120%	10	2,664	-1.763%
2026-08-14	62.5000	62.5000	62.5000	62.5000	+3.203%	2	2,674	+5.232%
2026-08-13	60.5600	60.5600	60.5600	60.5600	-5.153%	1	2,674	+8.603%
2026-08-12	66.2000	66.2000	63.8500	63.8500	-2.742%	2	2,673	+3.007%
2026-08-10	67.8800	67.8800	65.5000	65.6500	-6.428%	58	2,674	+0.183%
2026-08-07	70.1600	70.1600	70.1600	70.1600	-2.298%	1	2,673	-6.257%
2026-08-05	71.8100	71.8100	71.8100	71.8100	-8.522%	1	2,674	-8.411%
2026-08-03	78.5000	78.5000	78.5000	78.5000	-7.647%	1	2,675	-16.217%
2026-07-31	85.0000	85.0000	85.0000	85.0000	-8.964%	1	2,676	-22.624%
2026-07-29	93.3700	93.3700	93.3700	93.3700	+2.368%	45	2,677	-29.560%
2026-07-28	92.2000	92.2000	91.2100	91.2100	+0.011%	3	2,722	-27.892%
2026-07-27	91.2000	91.2000	91.2000	91.2000	+4.062%	5	2,725	-27.884%
2026-07-21	87.6400	87.6400	87.6400	87.6400	-1.661%	5	2,730	-24.954%
2026-07-20	89.1200	89.1200	89.1200	89.1200	+1.968%	1	2,735	-26.201%
2026-07-17	87.4000	87.4000	87.4000	87.4000	+1.357%	5	2,735	-24.748%
2026-07-16	86.2300	86.2300	86.2300	86.2300	+6.734%	2	2,730	-23.727%
2026-07-15	82.1800	82.1800	80.7900	80.7900	-3.211%	3	2,732	-18.591%
2026-07-14	84.0600	84.3800	83.4700	83.4700	+2.986%	27	2,732	-21.205%
2026-07-13	81.0500	81.0500	81.0500	81.0500	+9.601%	7	2,715	-18.853%
2026-07-10	73.7500	73.9500	73.7500	73.9500	+4.567%	16	2,708	-11.062%
2026-07-09	70.7300	70.7300	70.7200	70.7200	-5.895%	10	2,723	-6.999%
2026-07-08	76.3700	76.3700	75.1500	75.1500	+7.372%	19	2,723	-12.482%
2026-07-02	69.9900	69.9900	69.9900	69.9900	+1.435%	1	2,731	-6.029%
2026-06-30	68.7300	69.0000	68.7300	69.0000	+1.471%	3	2,731	-4.681%
2026-06-29	63.5000	68.0000	63.5000	68.0000	+5.410%	5	2,730	-3.279%
2026-06-25	64.8000	64.8000	64.5100	64.5100	+3.315%	2	2,730	+1.953%
2026-06-24	56.5900	62.4400	56.5900	62.4400	+26.397%	38	2,730	+5.333%
2026-06-22	45.8000	49.4000	45.8000	49.4000	+10.837%	25	2,754	+33.138%
2026-06-18	44.9500	45.2500	44.5700	44.5700	+6.246%	10	2,764	+47.566%
2026-06-17	43.4000	43.4000	41.9500	41.9500	+0.119%	3	2,764	+56.782%
2026-06-16	42.5000	42.5000	41.9000	41.9000	+1.306%	2	2,764	+56.969%
2026-06-15	40.8000	41.3600	40.8000	41.3600	-10.727%	17	2,687	+59.018%
2026-06-12	47.0600	47.0600	46.3300	46.3300	-0.065%	71	2,687	+41.960%
2026-06-11	49.9100	50.6400	46.3600	46.3600	+13.767%	13	2,687	+41.868%
2026-06-10	40.0900	40.8500	37.6000	40.7500	+3.822%	31	2,689	+61.399%
2026-06-09	36.1500	41.4000	35.6500	39.2500	+10.719%	116	2,678	+67.567%
2026-06-08	35.2000	35.8000	35.2000	35.4500	-4.447%	31	2,685	+85.529%
2026-06-05	32.0000	37.1000	32.0000	37.1000	+38.381%	36	2,703	+77.278%
2026-06-04	31.8000	31.8000	26.8100	26.8100	-14.126%	58	2,699	+145.319%
2026-06-03	30.9200	31.2200	29.1600	31.2200	+12.871%	16	2,731	+110.666%
2026-06-02	27.3000	29.2800	26.2000	27.6600	+4.733%	231	2,729	+137.780%
2026-06-01	29.9100	30.3800	26.4100	26.4100	-17.469%	55	2,600	+149.034%
2026-05-29	35.4600	35.4600	32.0000	32.0000	-16.055%	208	2,618	+105.531%
2026-05-28	41.0000	41.5000	38.0000	38.1200	-13.853%	126	2,575	+72.534%
2026-05-27	44.7000	44.7000	44.2500	44.2500	+1.027%	15	2,618	+48.633%
2026-05-26	43.1500	43.9000	43.1400	43.8000	+2.217%	66	2,617	+50.160%
2026-05-22	42.6000	43.4200	42.5200	42.8500	-4.031%	164	2,616	+53.489%
2026-05-21	44.6500	44.6500	44.6500	44.6500	-8.878%	1	2,636	+47.301%
2026-05-19	48.2000	49.0000	48.0000	49.0000	+3.376%	4	2,636	+34.224%
2026-05-18	47.0000	47.4000	47.0000	47.4000	+8.966%	5	2,631	+38.755%
2026-05-15	42.9000	43.5000	42.9000	43.5000	+3.178%	2	2,631	+51.195%
2026-05-14	42.8000	43.0000	41.0500	42.1600	-5.258%	19	2,629	+56.001%
2026-05-13	44.3000	44.5000	44.3000	44.5000	-6.316%	3	2,622	+47.798%
2026-05-12	46.0000	47.5000	46.0000	47.5000	+10.619%	2	2,622	+38.463%
2026-05-11	43.5000	44.0000	42.9400	42.9400	-0.140%	40	2,622	+53.167%
2026-05-08	43.5000	45.0000	42.3000	43.0000	-2.273%	11	2,637	+52.953%
2026-05-07	41.5000	44.0000	41.5000	44.0000	-2.266%	6	2,626	+49.477%
2026-05-06	44.3000	45.1300	44.2000	45.0200	-3.803%	16	2,624	+46.091%
2026-05-05	48.0000	48.0000	46.5000	46.8000	-4.490%	5	2,616	+40.534%
2026-05-04	52.0000	52.0000	47.5500	49.0000	-8.068%	142	2,611	+34.224%
2026-05-01	54.8000	55.8000	52.5000	53.3000	-10.720%	16	2,685	+23.396%
2026-04-30	57.7800	60.0000	57.7800	59.7000	+1.186%	8	2,685	+10.168%
2026-04-29	58.3000	59.5000	58.3000	59.0000	+3.873%	4	2,677	+11.475%
2026-04-28	58.2000	58.2000	56.2000	56.8000	+6.168%	8	2,673	+15.792%
2026-04-27	53.8000	54.0000	53.3000	53.5000	+2.294%	8	2,667	+22.935%
2026-04-24	52.5000	53.8000	51.9000	52.3000	+3.564%	80	2,667	+25.755%
2026-04-23	49.0000	51.0000	47.4300	50.5000	+12.723%	15	2,679	+30.238%
2026-04-22	44.8000	45.5000	44.0000	44.8000	-3.240%	10	2,661	+46.808%
2026-04-21	46.4700	47.0000	45.7500	46.3000	-7.437%	105	2,599	+42.052%
2026-04-16	50.5100	50.5100	50.0200	50.0200	-6.679%	2	2,599	+31.487%
2026-04-15	53.6000	53.6000	53.6000	53.6000	-7.793%	10	2,598	+22.705%
2026-04-14	58.1300	58.1300	58.1300	58.1300	-10.224%	1	2,608	+13.143%
2026-04-13	72.2000	72.2000	64.5500	64.7500	-13.227%	6	2,609	+1.575%
2026-04-10	77.1000	77.1000	74.6200	74.6200	-2.163%	4	2,609	-11.860%
2026-04-09	74.3300	76.2700	74.3300	76.2700	+6.493%	1,573	2,606	-13.767%
2026-04-07	73.1000	73.1000	71.6200	71.6200	+2.681%	4	1,047	-8.168%
2026-04-01	69.7500	69.7500	69.7500	69.7500	-8.284%	1	1,048	-5.706%
2026-03-30	76.0500	76.0500	76.0500	76.0500	+9.503%	1	1,049	-13.517%
2026-03-25	68.5000	70.0000	68.5000	69.4500	+2.268%	4	1,048	-5.299%
2026-03-20	67.8300	67.9100	67.8300	67.9100	+4.638%	2	1,050	-3.151%
2026-03-19	64.9000	64.9000	64.9000	64.9000	+1.996%	1	1,052	+1.341%
2026-03-17	62.3300	63.6300	62.3300	63.6300	-2.183%	11	1,053	+3.363%
2026-03-13	64.9500	65.0500	64.9500	65.0500	+11.007%	2	1,043	+1.107%
2026-03-12	58.6000	58.6000	58.6000	58.6000	-1.793%	1	1,043	+12.235%
2026-03-11	59.6700	59.6700	59.6700	59.6700	-13.434%	10	1,042	+10.223%
2026-03-10	68.9300	68.9300	68.9300	68.9300	+6.242%	3	1,032	-4.584%
2026-03-06	65.0200	65.0300	64.8800	64.8800	-15.893%	24	1,029	+1.372%
2026-02-23	77.9800	77.9800	77.1400	77.1400	+17.323%	37	1,005	-14.739%
2026-02-19	65.7500	65.7500	65.7500	65.7500	-3.944%	30	968	+0.030%
2026-02-18	68.4500	68.4500	68.4500	68.4500	+0.190%	3	998	-3.915%
2026-02-17	68.3200	68.3200	68.3200	68.3200	+6.285%	1	995	-3.732%
2026-02-11	64.2800	64.2800	64.2800	64.2800	-16.291%	1	996	+2.318%
2026-02-06	76.7900	76.7900	76.7900	76.7900	-2.452%	1	995	-14.351%
2026-02-05	77.0000	78.7200	77.0000	78.7200	+6.566%	5	994	-16.451%
2026-02-04	71.0700	73.9200	71.0700	73.8700	+10.057%	22	999	-10.965%
2026-02-03	66.5400	67.1200	66.5400	67.1200	+15.684%	9	1,019	-2.011%
2026-02-02	58.0200	58.0200	58.0200	58.0200	-6.675%	1	1,017	+13.357%
2026-01-29	58.8600	62.1700	58.8600	62.1700	+16.380%	26	1,016	+5.791%
2026-01-28	53.4200	53.4200	53.4200	53.4200	+3.950%	1	996	+23.119%
2026-01-26	51.3900	51.3900	51.3900	51.3900	-1.589%	1	995	+27.982%
2026-01-23	52.2200	52.2200	52.2200	52.2200	+1.893%	3	996	+25.948%
2026-01-22	51.2500	51.2500	51.2500	51.2500	+1.465%	20	996	+28.332%
2026-01-20	50.5100	50.5100	50.5100	50.5100	+12.244%	20	996	+30.212%
2026-01-16	45.5500	45.5500	45.0000	45.0000	+0.671%	10	989	+46.156%
2026-01-15	44.7000	44.7000	44.7000	44.7000	+0.630%	1	989	+47.136%
2026-01-14	42.4700	44.4200	42.4700	44.4200	+9.733%	20	990	+48.064%
2026-01-13	38.7500	41.0500	38.7500	40.4800	+4.196%	124	1,013	+62.475%
2026-01-12	39.0000	39.5000	38.8500	38.8500	-5.932%	16	959	+69.292%
2026-01-09	42.4500	42.4500	40.8800	41.3000	-9.231%	9	943	+59.249%
2026-01-08	46.2500	46.2500	45.5000	45.5000	+3.175%	13	937	+44.549%
2026-01-07	43.8600	44.1000	43.8600	44.1000	+3.765%	2	924	+49.138%
2025-12-31	42.3600	42.5000	42.3600	42.5000	+1.311%	13	912	+54.753%
2025-12-30	42.2000	42.2000	41.9500	41.9500	-3.341%	2	912	+56.782%
2025-12-29	43.4000	43.4000	43.4000	43.4000	+2.722%	1	914	+51.544%
2025-12-26	42.2500	42.2500	42.2500	42.2500	-2.985%	24	913	+55.669%
2025-12-24	43.5500	43.5500	43.5500	43.5500	+0.115%	2	937	+51.022%
2025-12-23	43.5000	43.5000	43.5000	43.5000	+2.498%	6	937	+51.195%
2025-12-22	42.4400	42.4400	42.4400	42.4400	-7.679%	20	935	+54.972%
2025-12-19	45.9700	45.9700	45.9700	45.9700	-12.770%	1	915	+43.072%
2025-12-17	52.4500	52.7000	51.2500	52.7000	+12.009%	31	916	+24.801%
2025-12-16	47.9000	47.9000	47.0500	47.0500	-3.685%	7	901	+39.787%
2025-12-15	49.8700	50.6500	48.3500	48.8500	+0.826%	29	896	+34.637%
2025-12-12	45.5000	48.4500	45.5000	48.4500	+13.946%	33	880	+35.748%
2025-12-11	46.4000	46.4000	42.5200	42.5200	+20.283%	9	856	+54.680%
2025-12-10	35.8100	35.8100	35.3500	35.3500	-1.942%	15	857	+86.054%
2025-12-09	36.0500	36.0500	36.0500	36.0500	-4.275%	1	852	+82.441%
2025-12-05	36.4800	38.0000	36.4800	37.6600	-0.999%	8	852	+74.642%
2025-12-04	40.1800	40.1800	38.0400	38.0400	-8.337%	11	856	+72.897%
2025-12-03	43.5500	43.5500	41.5000	41.5000	-0.480%	16	856	+58.482%
2025-12-02	41.6000	41.7000	41.6000	41.7000	-3.695%	3	844	+57.722%
2025-12-01	43.6500	43.9900	42.8000	43.3000	-1.367%	16	844	+51.894%
2025-11-28	43.5000	43.9900	43.5000	43.9000	+4.773%	4	831	+49.818%
2025-11-26	41.8000	41.9000	41.6000	41.9000	-9.659%	21	813	+56.969%
2025-11-25	50.0000	50.0000	45.4400	46.3800	+5.051%	12	813	+41.807%
2025-11-24	46.0500	46.0500	44.1500	44.1500	-2.646%	3	805	+48.969%
2025-11-21	42.8000	48.1000	42.8000	45.3500	+16.701%	11	802	+45.028%
2025-11-20	38.8600	38.8600	38.8600	38.8600	+9.065%	2	798	+69.249%
2025-11-19	35.4700	35.6300	35.4700	35.6300	-5.741%	6	796	+84.592%
2025-11-18	37.8000	37.8000	37.8000	37.8000	+3.562%	2	790	+73.995%
2025-11-17	36.8200	37.9000	36.5000	36.5000	+7.829%	82	788	+80.192%
2025-11-14	36.5100	36.5100	33.8500	33.8500	-9.565%	3	708	+94.298%
2025-11-13	34.9400	37.4300	34.9400	37.4300	+12.571%	6	707	+75.715%
2025-11-12	30.7500	33.2500	30.7500	33.2500	+6.571%	23	703	+97.805%
2025-11-11	32.1500	33.0000	31.2000	31.2000	+7.033%	28	696	+110.801%
2025-11-10	29.1000	29.1500	29.1000	29.1500	-4.112%	3	691	+125.626%
2025-11-07	30.4200	31.8000	30.4000	30.4000	+1.536%	519	690	+116.349%
2025-11-06	29.9400	29.9400	29.9400	29.9400	+5.795%	1	265	+119.673%
2025-11-04	28.1400	28.3000	28.1400	28.3000	+9.056%	10	264	+132.403%
2025-10-31	25.8500	25.9500	25.8500	25.9500	-0.154%	7	255	+153.449%
2025-10-30	25.7500	25.9900	25.7500	25.9900	+23.939%	2	248	+153.059%
2025-10-28	21.1000	21.1900	20.9700	20.9700	-1.549%	3	248	+213.639%
2025-10-27	21.1000	21.4000	21.1000	21.3000	+1.719%	3	249	+208.779%
2025-10-24	20.7700	20.9600	20.7700	20.9400	-10.475%	3	249	+214.088%
2025-10-22	23.0000	23.3900	23.0000	23.3900	+2.408%	8	249	+181.189%
2025-10-21	22.6700	22.8400	22.6700	22.8400	-2.016%	2	243	+187.960%
2025-10-20	23.4600	23.4600	23.3100	23.3100	+5.955%	2	242	+182.154%
2025-10-17	21.7000	22.0000	21.7000	22.0000	+20.548%	37	240	+198.955%
2025-10-16	18.2700	18.2700	18.2500	18.2500	-12.133%	3	206	+260.384%
2025-10-14	20.7700	20.7700	20.7700	20.7700	+3.850%	1	204	+216.659%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+3.093%	1	205	+228.850%
2025-10-02	19.0000	19.6000	19.0000	19.4000	-1.523%	3	204	+239.021%
2025-10-01	19.7000	19.7000	19.7000	19.7000	-9.217%	1	204	+233.858%
2025-09-30	21.7000	21.7000	21.7000	21.7000	+2.262%	1	203	+203.088%
2025-09-26	21.2000	21.4000	21.2000	21.2200	+4.687%	31	203	+209.943%
2025-09-25	19.5000	20.2700	19.0500	20.2700	+11.989%	10	176	+224.470%
2025-09-24	18.1000	18.1000	18.1000	18.1000	+8.383%	2	179	+263.370%
2025-09-23	16.7000	16.7000	16.7000	16.7000	+13.993%	3	181	+293.832%
2025-09-22	14.6500	14.6500	14.6500	14.6500	-7.862%	1	181	+348.942%
2025-09-19	16.3000	16.3000	15.9000	15.9000	-9.143%	2	181	+313.648%
2025-09-17	17.3300	17.5000	17.3300	17.5000	+4.167%	2	181	+275.829%
2025-09-12	16.8000	16.8000	16.8000	16.8000	+15.702%	100	280	+291.488%
2025-09-11	14.5200	14.5200	14.5200	14.5200	+26.042%	1	280	+352.961%
2025-09-10	10.4500	14.5000	10.2500	11.5200	-62.230%	264	280	+470.920%
2025-09-02	30.5000	30.5000	30.5000	30.5000	+4.991%	8	135	+115.639%
2025-08-29	29.0500	29.0500	29.0500	29.0500	+14.596%	9	153	+126.403%
2025-08-28	25.7800	25.7800	25.3500	25.3500	-5.762%	2	153	+159.448%
2025-08-27	26.8500	26.9000	26.8500	26.9000	+4.264%	10	153	+144.498%
2025-08-19	25.8000	25.8000	25.8000	25.8000	+4.878%	1	144	+154.922%
2025-08-15	24.6000	24.6000	24.6000	24.6000	-0.806%	1	143	+167.358%
2025-08-14	24.7300	24.8000	24.6900	24.8000	+4.421%	11	144	+165.202%
2025-08-13	23.7500	23.7500	23.7500	23.7500	+1.713%	1	133	+176.926%
2025-08-06	23.3500	23.3500	23.3500	23.3500	-2.301%	4	132	+181.670%
2025-08-04	23.9500	23.9500	23.9000	23.9000	+4.367%	6	132	+175.188%
2025-07-30	23.0000	23.0000	22.9000	22.9000	+0.748%	101	132	+187.205%
2025-07-29	22.7300	22.7300	22.7300	22.7300	-9.442%	1	31	+189.353%
2025-07-25	25.1000	25.1000	25.1000	25.1000	+1.950%	9	31	+162.032%
2025-07-17	24.4900	24.6200	24.4900	24.6200	-8.442%	2	22	+167.141%
2025-07-16	26.8900	26.8900	26.8900	26.8900	-0.518%	3	22	+144.589%
2025-07-10	27.0300	27.0300	27.0300	27.0300	-0.625%	1	19	+143.322%
2025-07-07	27.2000	27.2000	27.2000	27.2000	-11.660%	1	18	+141.801%
2025-07-01	30.7900	30.7900	30.7900	30.7900	-1.724%	3	19	+113.608%
2025-06-24	31.3300	31.3300	31.3300	31.3300	-4.307%	5	16	+109.927%
2025-06-16	32.4800	32.7400	32.2500	32.7400	+3.575%	8	11	+100.886%
2025-06-13	31.9300	31.9300	31.2000	31.6100	-32.385%	6	5	+108.067%
2025-06-10	46.7500	46.7500	46.7500	46.7500	-22.083%	1	4	+40.684%
2025-01-27	60.0000	60.0000	60.0000	60.0000	+54.044%	1	3	+9.617%
2024-11-22	38.9500	38.9500	38.9500	38.9500	-31.135%	6	3	+68.858%
2024-09-10	56.5600	56.5600	56.5600	56.5600	0.000%	1	1	+16.284%