Dark

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

EOD

Jun 30, 2026

69.00+1.471%(+1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	68.7300	69.0000	68.7300	69.0000	+1.471%	3	2,731	0.000%
2026-06-29	63.5000	68.0000	63.5000	68.0000	+5.410%	5	2,730	+1.471%
2026-06-25	64.8000	64.8000	64.5100	64.5100	+3.315%	2	2,730	+6.960%
2026-06-24	56.5900	62.4400	56.5900	62.4400	+26.397%	38	2,730	+10.506%
2026-06-22	45.8000	49.4000	45.8000	49.4000	+10.837%	25	2,754	+39.676%
2026-06-18	44.9500	45.2500	44.5700	44.5700	+6.246%	10	2,764	+54.813%
2026-06-17	43.4000	43.4000	41.9500	41.9500	+0.119%	3	2,764	+64.482%
2026-06-16	42.5000	42.5000	41.9000	41.9000	+1.306%	2	2,764	+64.678%
2026-06-15	40.8000	41.3600	40.8000	41.3600	-10.727%	17	2,687	+66.828%
2026-06-12	47.0600	47.0600	46.3300	46.3300	-0.065%	71	2,687	+48.932%
2026-06-11	49.9100	50.6400	46.3600	46.3600	+13.767%	13	2,687	+48.835%
2026-06-10	40.0900	40.8500	37.6000	40.7500	+3.822%	31	2,689	+69.325%
2026-06-09	36.1500	41.4000	35.6500	39.2500	+10.719%	116	2,678	+75.796%
2026-06-08	35.2000	35.8000	35.2000	35.4500	-4.447%	31	2,685	+94.640%
2026-06-05	32.0000	37.1000	32.0000	37.1000	+38.381%	36	2,703	+85.984%
2026-06-04	31.8000	31.8000	26.8100	26.8100	-14.126%	58	2,699	+157.367%
2026-06-03	30.9200	31.2200	29.1600	31.2200	+12.871%	16	2,731	+121.012%
2026-06-02	27.3000	29.2800	26.2000	27.6600	+4.733%	231	2,729	+149.458%
2026-06-01	29.9100	30.3800	26.4100	26.4100	-17.469%	55	2,600	+161.265%
2026-05-29	35.4600	35.4600	32.0000	32.0000	-16.055%	208	2,618	+115.625%
2026-05-28	41.0000	41.5000	38.0000	38.1200	-13.853%	126	2,575	+81.007%
2026-05-27	44.7000	44.7000	44.2500	44.2500	+1.027%	15	2,618	+55.932%
2026-05-26	43.1500	43.9000	43.1400	43.8000	+2.217%	66	2,617	+57.534%
2026-05-22	42.6000	43.4200	42.5200	42.8500	-4.031%	164	2,616	+61.027%
2026-05-21	44.6500	44.6500	44.6500	44.6500	-8.878%	1	2,636	+54.535%
2026-05-19	48.2000	49.0000	48.0000	49.0000	+3.376%	4	2,636	+40.816%
2026-05-18	47.0000	47.4000	47.0000	47.4000	+8.966%	5	2,631	+45.570%
2026-05-15	42.9000	43.5000	42.9000	43.5000	+3.178%	2	2,631	+58.621%
2026-05-14	42.8000	43.0000	41.0500	42.1600	-5.258%	19	2,629	+63.662%
2026-05-13	44.3000	44.5000	44.3000	44.5000	-6.316%	3	2,622	+55.056%
2026-05-12	46.0000	47.5000	46.0000	47.5000	+10.619%	2	2,622	+45.263%
2026-05-11	43.5000	44.0000	42.9400	42.9400	-0.140%	40	2,622	+60.689%
2026-05-08	43.5000	45.0000	42.3000	43.0000	-2.273%	11	2,637	+60.465%
2026-05-07	41.5000	44.0000	41.5000	44.0000	-2.266%	6	2,626	+56.818%
2026-05-06	44.3000	45.1300	44.2000	45.0200	-3.803%	16	2,624	+53.265%
2026-05-05	48.0000	48.0000	46.5000	46.8000	-4.490%	5	2,616	+47.436%
2026-05-04	52.0000	52.0000	47.5500	49.0000	-8.068%	142	2,611	+40.816%
2026-05-01	54.8000	55.8000	52.5000	53.3000	-10.720%	16	2,685	+29.456%
2026-04-30	57.7800	60.0000	57.7800	59.7000	+1.186%	8	2,685	+15.578%
2026-04-29	58.3000	59.5000	58.3000	59.0000	+3.873%	4	2,677	+16.949%
2026-04-28	58.2000	58.2000	56.2000	56.8000	+6.168%	8	2,673	+21.479%
2026-04-27	53.8000	54.0000	53.3000	53.5000	+2.294%	8	2,667	+28.972%
2026-04-24	52.5000	53.8000	51.9000	52.3000	+3.564%	80	2,667	+31.931%
2026-04-23	49.0000	51.0000	47.4300	50.5000	+12.723%	15	2,679	+36.634%
2026-04-22	44.8000	45.5000	44.0000	44.8000	-3.240%	10	2,661	+54.018%
2026-04-21	46.4700	47.0000	45.7500	46.3000	-7.437%	105	2,599	+49.028%
2026-04-16	50.5100	50.5100	50.0200	50.0200	-6.679%	2	2,599	+37.945%
2026-04-15	53.6000	53.6000	53.6000	53.6000	-7.793%	10	2,598	+28.731%
2026-04-14	58.1300	58.1300	58.1300	58.1300	-10.224%	1	2,608	+18.699%
2026-04-13	72.2000	72.2000	64.5500	64.7500	-13.227%	6	2,609	+6.564%
2026-04-10	77.1000	77.1000	74.6200	74.6200	-2.163%	4	2,609	-7.531%
2026-04-09	74.3300	76.2700	74.3300	76.2700	+6.493%	1,573	2,606	-9.532%
2026-04-07	73.1000	73.1000	71.6200	71.6200	+2.681%	4	1,047	-3.658%
2026-04-01	69.7500	69.7500	69.7500	69.7500	-8.284%	1	1,048	-1.075%
2026-03-30	76.0500	76.0500	76.0500	76.0500	+9.503%	1	1,049	-9.270%
2026-03-25	68.5000	70.0000	68.5000	69.4500	+2.268%	4	1,048	-0.648%
2026-03-20	67.8300	67.9100	67.8300	67.9100	+4.638%	2	1,050	+1.605%
2026-03-19	64.9000	64.9000	64.9000	64.9000	+1.996%	1	1,052	+6.317%
2026-03-17	62.3300	63.6300	62.3300	63.6300	-2.183%	11	1,053	+8.439%
2026-03-13	64.9500	65.0500	64.9500	65.0500	+11.007%	2	1,043	+6.072%
2026-03-12	58.6000	58.6000	58.6000	58.6000	-1.793%	1	1,043	+17.747%
2026-03-11	59.6700	59.6700	59.6700	59.6700	-13.434%	10	1,042	+15.636%
2026-03-10	68.9300	68.9300	68.9300	68.9300	+6.242%	3	1,032	+0.102%
2026-03-06	65.0200	65.0300	64.8800	64.8800	-15.893%	24	1,029	+6.350%
2026-02-23	77.9800	77.9800	77.1400	77.1400	+17.323%	37	1,005	-10.552%
2026-02-19	65.7500	65.7500	65.7500	65.7500	-3.944%	30	968	+4.943%
2026-02-18	68.4500	68.4500	68.4500	68.4500	+0.190%	3	998	+0.804%
2026-02-17	68.3200	68.3200	68.3200	68.3200	+6.285%	1	995	+0.995%
2026-02-11	64.2800	64.2800	64.2800	64.2800	-16.291%	1	996	+7.343%
2026-02-06	76.7900	76.7900	76.7900	76.7900	-2.452%	1	995	-10.145%
2026-02-05	77.0000	78.7200	77.0000	78.7200	+6.566%	5	994	-12.348%
2026-02-04	71.0700	73.9200	71.0700	73.8700	+10.057%	22	999	-6.593%
2026-02-03	66.5400	67.1200	66.5400	67.1200	+15.684%	9	1,019	+2.801%
2026-02-02	58.0200	58.0200	58.0200	58.0200	-6.675%	1	1,017	+18.925%
2026-01-29	58.8600	62.1700	58.8600	62.1700	+16.380%	26	1,016	+10.986%
2026-01-28	53.4200	53.4200	53.4200	53.4200	+3.950%	1	996	+29.165%
2026-01-26	51.3900	51.3900	51.3900	51.3900	-1.589%	1	995	+34.267%
2026-01-23	52.2200	52.2200	52.2200	52.2200	+1.893%	3	996	+32.133%
2026-01-22	51.2500	51.2500	51.2500	51.2500	+1.465%	20	996	+34.634%
2026-01-20	50.5100	50.5100	50.5100	50.5100	+12.244%	20	996	+36.607%
2026-01-16	45.5500	45.5500	45.0000	45.0000	+0.671%	10	989	+53.333%
2026-01-15	44.7000	44.7000	44.7000	44.7000	+0.630%	1	989	+54.362%
2026-01-14	42.4700	44.4200	42.4700	44.4200	+9.733%	20	990	+55.335%
2026-01-13	38.7500	41.0500	38.7500	40.4800	+4.196%	124	1,013	+70.455%
2026-01-12	39.0000	39.5000	38.8500	38.8500	-5.932%	16	959	+77.606%
2026-01-09	42.4500	42.4500	40.8800	41.3000	-9.231%	9	943	+67.070%
2026-01-08	46.2500	46.2500	45.5000	45.5000	+3.175%	13	937	+51.648%
2026-01-07	43.8600	44.1000	43.8600	44.1000	+3.765%	2	924	+56.463%
2025-12-31	42.3600	42.5000	42.3600	42.5000	+1.311%	13	912	+62.353%
2025-12-30	42.2000	42.2000	41.9500	41.9500	-3.341%	2	912	+64.482%
2025-12-29	43.4000	43.4000	43.4000	43.4000	+2.722%	1	914	+58.986%
2025-12-26	42.2500	42.2500	42.2500	42.2500	-2.985%	24	913	+63.314%
2025-12-24	43.5500	43.5500	43.5500	43.5500	+0.115%	2	937	+58.439%
2025-12-23	43.5000	43.5000	43.5000	43.5000	+2.498%	6	937	+58.621%
2025-12-22	42.4400	42.4400	42.4400	42.4400	-7.679%	20	935	+62.582%
2025-12-19	45.9700	45.9700	45.9700	45.9700	-12.770%	1	915	+50.098%
2025-12-17	52.4500	52.7000	51.2500	52.7000	+12.009%	31	916	+30.930%
2025-12-16	47.9000	47.9000	47.0500	47.0500	-3.685%	7	901	+46.652%
2025-12-15	49.8700	50.6500	48.3500	48.8500	+0.826%	29	896	+41.249%
2025-12-12	45.5000	48.4500	45.5000	48.4500	+13.946%	33	880	+42.415%
2025-12-11	46.4000	46.4000	42.5200	42.5200	+20.283%	9	856	+62.277%
2025-12-10	35.8100	35.8100	35.3500	35.3500	-1.942%	15	857	+95.191%
2025-12-09	36.0500	36.0500	36.0500	36.0500	-4.275%	1	852	+91.401%
2025-12-05	36.4800	38.0000	36.4800	37.6600	-0.999%	8	852	+83.218%
2025-12-04	40.1800	40.1800	38.0400	38.0400	-8.337%	11	856	+81.388%
2025-12-03	43.5500	43.5500	41.5000	41.5000	-0.480%	16	856	+66.265%
2025-12-02	41.6000	41.7000	41.6000	41.7000	-3.695%	3	844	+65.468%
2025-12-01	43.6500	43.9900	42.8000	43.3000	-1.367%	16	844	+59.353%
2025-11-28	43.5000	43.9900	43.5000	43.9000	+4.773%	4	831	+57.175%
2025-11-26	41.8000	41.9000	41.6000	41.9000	-9.659%	21	813	+64.678%
2025-11-25	50.0000	50.0000	45.4400	46.3800	+5.051%	12	813	+48.771%
2025-11-24	46.0500	46.0500	44.1500	44.1500	-2.646%	3	805	+56.285%
2025-11-21	42.8000	48.1000	42.8000	45.3500	+16.701%	11	802	+52.150%
2025-11-20	38.8600	38.8600	38.8600	38.8600	+9.065%	2	798	+77.560%
2025-11-19	35.4700	35.6300	35.4700	35.6300	-5.741%	6	796	+93.657%
2025-11-18	37.8000	37.8000	37.8000	37.8000	+3.562%	2	790	+82.540%
2025-11-17	36.8200	37.9000	36.5000	36.5000	+7.829%	82	788	+89.041%
2025-11-14	36.5100	36.5100	33.8500	33.8500	-9.565%	3	708	+103.840%
2025-11-13	34.9400	37.4300	34.9400	37.4300	+12.571%	6	707	+84.344%
2025-11-12	30.7500	33.2500	30.7500	33.2500	+6.571%	23	703	+107.519%
2025-11-11	32.1500	33.0000	31.2000	31.2000	+7.033%	28	696	+121.154%
2025-11-10	29.1000	29.1500	29.1000	29.1500	-4.112%	3	691	+136.707%
2025-11-07	30.4200	31.8000	30.4000	30.4000	+1.536%	519	690	+126.974%
2025-11-06	29.9400	29.9400	29.9400	29.9400	+5.795%	1	265	+130.461%
2025-11-04	28.1400	28.3000	28.1400	28.3000	+9.056%	10	264	+143.816%
2025-10-31	25.8500	25.9500	25.8500	25.9500	-0.154%	7	255	+165.896%
2025-10-30	25.7500	25.9900	25.7500	25.9900	+23.939%	2	248	+165.487%
2025-10-28	21.1000	21.1900	20.9700	20.9700	-1.549%	3	248	+229.041%
2025-10-27	21.1000	21.4000	21.1000	21.3000	+1.719%	3	249	+223.944%
2025-10-24	20.7700	20.9600	20.7700	20.9400	-10.475%	3	249	+229.513%
2025-10-22	23.0000	23.3900	23.0000	23.3900	+2.408%	8	249	+194.998%
2025-10-21	22.6700	22.8400	22.6700	22.8400	-2.016%	2	243	+202.102%
2025-10-20	23.4600	23.4600	23.3100	23.3100	+5.955%	2	242	+196.010%
2025-10-17	21.7000	22.0000	21.7000	22.0000	+20.548%	37	240	+213.636%
2025-10-16	18.2700	18.2700	18.2500	18.2500	-12.133%	3	206	+278.082%
2025-10-14	20.7700	20.7700	20.7700	20.7700	+3.850%	1	204	+232.210%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+3.093%	1	205	+245.000%
2025-10-02	19.0000	19.6000	19.0000	19.4000	-1.523%	3	204	+255.670%
2025-10-01	19.7000	19.7000	19.7000	19.7000	-9.217%	1	204	+250.254%
2025-09-30	21.7000	21.7000	21.7000	21.7000	+2.262%	1	203	+217.972%
2025-09-26	21.2000	21.4000	21.2000	21.2200	+4.687%	31	203	+225.165%
2025-09-25	19.5000	20.2700	19.0500	20.2700	+11.989%	10	176	+240.405%
2025-09-24	18.1000	18.1000	18.1000	18.1000	+8.383%	2	179	+281.215%
2025-09-23	16.7000	16.7000	16.7000	16.7000	+13.993%	3	181	+313.174%
2025-09-22	14.6500	14.6500	14.6500	14.6500	-7.862%	1	181	+370.990%
2025-09-19	16.3000	16.3000	15.9000	15.9000	-9.143%	2	181	+333.962%
2025-09-17	17.3300	17.5000	17.3300	17.5000	+4.167%	2	181	+294.286%
2025-09-12	16.8000	16.8000	16.8000	16.8000	+15.702%	100	280	+310.714%
2025-09-11	14.5200	14.5200	14.5200	14.5200	+26.042%	1	280	+375.207%
2025-09-10	10.4500	14.5000	10.2500	11.5200	-62.230%	264	280	+498.958%
2025-09-02	30.5000	30.5000	30.5000	30.5000	+4.991%	8	135	+126.230%
2025-08-29	29.0500	29.0500	29.0500	29.0500	+14.596%	9	153	+137.522%
2025-08-28	25.7800	25.7800	25.3500	25.3500	-5.762%	2	153	+172.189%
2025-08-27	26.8500	26.9000	26.8500	26.9000	+4.264%	10	153	+156.506%
2025-08-19	25.8000	25.8000	25.8000	25.8000	+4.878%	1	144	+167.442%
2025-08-15	24.6000	24.6000	24.6000	24.6000	-0.806%	1	143	+180.488%
2025-08-14	24.7300	24.8000	24.6900	24.8000	+4.421%	11	144	+178.226%
2025-08-13	23.7500	23.7500	23.7500	23.7500	+1.713%	1	133	+190.526%
2025-08-06	23.3500	23.3500	23.3500	23.3500	-2.301%	4	132	+195.503%
2025-08-04	23.9500	23.9500	23.9000	23.9000	+4.367%	6	132	+188.703%
2025-07-30	23.0000	23.0000	22.9000	22.9000	+0.748%	101	132	+201.310%
2025-07-29	22.7300	22.7300	22.7300	22.7300	-9.442%	1	31	+203.564%
2025-07-25	25.1000	25.1000	25.1000	25.1000	+1.950%	9	31	+174.900%
2025-07-17	24.4900	24.6200	24.4900	24.6200	-8.442%	2	22	+180.260%
2025-07-16	26.8900	26.8900	26.8900	26.8900	-0.518%	3	22	+156.601%
2025-07-10	27.0300	27.0300	27.0300	27.0300	-0.625%	1	19	+155.272%
2025-07-07	27.2000	27.2000	27.2000	27.2000	-11.660%	1	18	+153.676%
2025-07-01	30.7900	30.7900	30.7900	30.7900	-1.724%	3	19	+124.099%
2025-06-24	31.3300	31.3300	31.3300	31.3300	-4.307%	5	16	+120.236%
2025-06-16	32.4800	32.7400	32.2500	32.7400	+3.575%	8	11	+110.751%
2025-06-13	31.9300	31.9300	31.2000	31.6100	-32.385%	6	5	+118.285%
2025-06-10	46.7500	46.7500	46.7500	46.7500	-22.083%	1	4	+47.594%
2025-01-27	60.0000	60.0000	60.0000	60.0000	+54.044%	1	3	+15.000%
2024-11-22	38.9500	38.9500	38.9500	38.9500	-31.135%	6	3	+77.150%
2024-09-10	56.5600	56.5600	56.5600	56.5600	0.000%	1	1	+21.994%