Dark

ORCL20261218P220
ORCL Dec 18 2026 220.00 Put (ORCL261218P00220000)
option OPRA

EOD

Aug 26, 2026

73.75-5.449%(-4.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	73.1000	73.7500	73.1000	73.7500	-5.449%	5	2,008	0.000%
2026-08-25	78.0500	78.0500	78.0000	78.0000	-2.500%	2	2,011	-5.449%
2026-08-24	80.0000	80.0000	80.0000	80.0000	+3.106%	1	2,012	-7.813%
2026-08-19	77.5900	77.5900	77.5900	77.5900	+4.667%	1	2,012	-4.949%
2026-08-14	70.7600	74.1300	70.7600	74.1300	+7.513%	5	2,012	-0.513%
2026-08-13	70.3500	70.3500	68.9500	68.9500	-4.765%	5	2,009	+6.962%
2026-08-12	75.0500	75.0500	72.4000	72.4000	-3.415%	5	2,014	+1.865%
2026-08-10	76.5300	76.5300	74.2600	74.9600	-3.897%	69	2,011	-1.614%
2026-08-07	80.0000	80.0000	78.0000	78.0000	-2.828%	2	2,009	-5.449%
2026-08-06	82.7400	82.7400	79.5000	80.2700	+0.337%	12	2,009	-8.123%
2026-08-05	80.8000	81.0000	79.6000	80.0000	+1.755%	7	2,009	-7.813%
2026-08-04	80.8000	81.2000	78.5000	78.6200	-6.405%	104	2,009	-6.194%
2026-08-03	87.5000	87.5000	84.0000	84.0000	-9.580%	57	2,011	-12.202%
2026-07-31	93.4000	94.5000	92.9000	92.9000	-3.229%	6	2,011	-20.614%
2026-07-30	98.2300	98.9400	95.0000	96.0000	-4.573%	15	2,012	-23.177%
2026-07-29	101.9400	101.9400	100.6000	100.6000	-0.079%	2	2,003	-26.690%
2026-07-28	104.5000	105.6100	99.4400	100.6800	+0.179%	27	2,003	-26.748%
2026-07-27	103.0000	103.0000	100.3000	100.5000	-4.676%	19	2,015	-26.617%
2026-07-24	104.0000	105.4300	102.5000	105.4300	+3.566%	4	2,000	-30.048%
2026-07-23	98.0000	101.8000	98.0000	101.8000	+5.931%	3	1,999	-27.554%
2026-07-22	95.0000	97.1800	94.5000	96.1000	+1.158%	11	1,999	-23.257%
2026-07-21	95.1000	95.1000	95.0000	95.0000	-4.234%	2	2,005	-22.368%
2026-07-20	99.3000	99.3000	98.5000	99.2000	+4.730%	5	2,005	-25.655%
2026-07-17	97.0000	97.0000	93.9500	94.7200	-2.351%	28	2,005	-22.139%
2026-07-16	95.4800	97.3000	95.4800	97.0000	+7.539%	4	2,017	-23.969%
2026-07-15	92.5000	92.5000	90.2000	90.2000	-3.838%	3	2,017	-18.237%
2026-07-14	92.3000	93.8000	92.3000	93.8000	+3.704%	3	2,017	-21.375%
2026-07-13	88.7500	90.4500	88.7500	90.4500	+10.846%	12	2,017	-18.463%
2026-07-10	80.5000	83.1000	80.5000	81.6000	+1.619%	5	2,021	-9.620%
2026-07-09	79.5000	80.3000	79.2700	80.3000	-3.253%	18	2,022	-8.157%
2026-07-08	84.5000	84.5000	83.0000	83.0000	-0.658%	2	2,032	-11.145%
2026-07-07	85.0000	85.0000	83.5500	83.5500	+3.789%	2	2,032	-11.730%
2026-07-06	81.5000	81.5000	80.5000	80.5000	-2.472%	4	2,031	-8.385%
2026-07-02	82.5400	82.5400	82.5400	82.5400	+3.824%	1	2,032	-10.649%
2026-07-01	79.0000	80.0000	79.0000	79.5000	+0.633%	4	2,032	-7.233%
2026-06-30	79.0000	79.0000	79.0000	79.0000	+3.947%	1	2,031	-6.646%
2026-06-29	78.0000	79.0000	75.8000	76.0000	+2.219%	4	2,031	-2.961%
2026-06-26	75.5300	75.5300	74.3500	74.3500	+2.129%	2	2,031	-0.807%
2026-06-25	74.5000	74.5000	72.8000	72.8000	+5.202%	6	2,029	+1.305%
2026-06-24	66.5000	70.0000	65.8000	69.2000	+9.650%	5	2,032	+6.575%
2026-06-23	58.5000	63.1100	58.5000	63.1100	+20.210%	2	2,033	+16.859%
2026-06-22	52.5000	52.5000	52.5000	52.5000	+2.140%	1	2,033	+40.476%
2026-06-18	51.3000	52.0500	51.3000	51.4000	-1.154%	6	2,023	+43.482%
2026-06-17	50.6400	52.0000	48.8000	52.0000	+5.648%	8	2,023	+41.827%
2026-06-16	48.2500	49.6000	48.2000	49.2200	+2.542%	24	2,023	+49.837%
2026-06-15	50.0000	50.0000	47.0000	48.0000	-11.390%	56	2,119	+53.646%
2026-06-12	53.3800	55.5000	53.3800	54.1700	-0.092%	85	2,119	+36.145%
2026-06-11	59.5000	59.5000	54.2200	54.2200	+16.352%	22	2,119	+36.020%
2026-06-10	44.0000	47.0000	42.5000	46.6000	+2.983%	91	2,120	+58.262%
2026-06-09	45.4500	46.5000	44.8000	45.2500	+9.300%	25	2,133	+62.983%
2026-06-08	42.5000	42.5000	41.2500	41.4000	+2.222%	8	2,115	+78.140%
2026-06-05	35.2500	41.0500	35.2500	40.5000	+18.943%	78	2,118	+82.099%
2026-06-04	37.0900	37.0900	33.4500	34.0500	-1.504%	122	2,141	+116.593%
2026-06-03	36.5000	36.5000	34.5700	34.5700	+7.094%	156	2,240	+113.335%
2026-06-02	32.4000	34.1000	31.4700	32.2800	+3.362%	336	2,203	+128.470%
2026-06-01	36.5000	36.5000	31.1000	31.2300	-16.273%	317	2,035	+136.151%
2026-05-29	42.0000	42.0000	37.3000	37.3000	-16.927%	203	2,260	+97.721%
2026-05-28	45.6000	45.6000	44.2500	44.9000	-11.527%	47	2,239	+64.254%
2026-05-26	48.5500	50.9500	48.5500	50.7500	+1.602%	61	2,240	+45.320%
2026-05-22	49.9500	49.9500	49.9500	49.9500	-3.198%	2	2,257	+47.648%
2026-05-21	51.6000	51.6000	51.6000	51.6000	-6.522%	50	2,259	+42.926%
2026-05-19	55.2000	55.2000	55.2000	55.2000	+11.515%	50	2,259	+33.605%
2026-05-15	49.5000	49.5000	49.5000	49.5000	+2.230%	100	2,159	+48.990%
2026-05-14	49.0000	49.0000	47.6300	48.4200	-2.340%	7	2,059	+52.313%
2026-05-11	50.0000	50.1500	49.5800	49.5800	+0.854%	3	2,062	+48.749%
2026-05-08	49.1600	49.1600	49.1600	49.1600	-1.126%	1	2,063	+50.020%
2026-05-07	48.5600	49.7200	48.5600	49.7200	-18.089%	7	2,063	+48.331%
2026-05-01	60.7000	60.7000	60.7000	60.7000	+13.141%	1	2,060	+21.499%
2026-04-21	54.6500	54.8100	53.6500	53.6500	-4.960%	75	2,134	+37.465%
2026-04-20	56.4500	56.4500	56.4500	56.4500	-1.928%	1	2,134	+30.647%
2026-04-17	56.4100	57.5600	56.4100	57.5600	-0.069%	74	2,135	+28.127%
2026-04-16	58.0000	58.0000	57.6000	57.6000	-5.574%	7	2,063	+28.038%
2026-04-15	61.5500	62.3700	61.0000	61.0000	-9.091%	9	2,066	+20.902%
2026-04-14	63.1300	67.1000	63.1300	67.1000	-8.170%	3	2,072	+9.911%
2026-04-13	74.5300	74.5300	73.0700	73.0700	-15.035%	16	2,071	+0.931%
2026-04-10	86.0000	86.0000	86.0000	86.0000	+5.366%	104	2,055	-14.244%
2026-04-07	81.6200	81.6200	81.6200	81.6200	-1.663%	1	1,951	-9.642%
2026-03-30	83.0000	83.0000	83.0000	83.0000	-1.190%	7	1,950	-11.145%
2026-03-27	83.9000	84.0000	83.9000	84.0000	+5.727%	23	1,957	-12.202%
2026-03-25	79.4500	79.4500	79.4500	79.4500	+4.650%	2	1,979	-7.174%
2026-03-24	75.9200	75.9200	75.9200	75.9200	+3.673%	10	1,981	-2.858%
2026-03-23	73.0100	73.2300	73.0100	73.2300	-3.518%	2	1,971	+0.710%
2026-03-20	75.9000	75.9000	75.9000	75.9000	+0.931%	1	1,969	-2.833%
2026-03-19	75.2000	75.2000	75.2000	75.2000	+1.211%	2	1,969	-1.928%
2026-03-18	74.3000	74.3000	74.3000	74.3000	+3.583%	2	1,971	-0.740%
2026-03-13	71.7300	71.7300	71.7300	71.7300	-9.203%	5	1,971	+2.816%
2026-03-10	78.0000	79.0000	78.0000	79.0000	+2.133%	11	1,976	-6.646%
2026-03-04	77.3500	77.3500	77.3500	77.3500	-7.310%	30	1,987	-4.654%
2026-03-03	83.2700	83.4500	83.2700	83.4500	+5.127%	4	1,987	-11.624%
2026-03-02	80.4700	80.9700	79.3800	79.3800	+0.227%	18	1,985	-7.092%
2026-02-26	80.1500	80.1500	79.2000	79.2000	-5.658%	28	1,967	-6.881%
2026-02-23	83.9500	83.9500	83.9500	83.9500	+5.891%	1	1,967	-12.150%
2026-02-20	79.2800	79.2800	79.2800	79.2800	+7.835%	10	1,966	-6.975%
2026-02-19	72.6000	73.5200	72.6000	73.5200	+2.610%	4	1,976	+0.313%
2026-02-12	71.6500	71.6500	71.6500	71.6500	-3.877%	5	1,972	+2.931%
2026-02-11	74.5400	74.5400	74.5400	74.5400	-11.777%	70	1,972	-1.060%
2026-02-06	84.8000	85.4500	84.4900	84.4900	-1.181%	162	1,902	-12.712%
2026-02-05	86.2800	86.2800	85.5000	85.5000	+6.264%	2	1,987	-13.743%
2026-02-04	77.9000	80.7000	77.9000	80.4600	+8.730%	8	1,986	-8.340%
2026-02-03	74.0000	74.0000	74.0000	74.0000	+8.488%	2	1,984	-0.338%
2026-01-30	66.5000	68.2100	66.5000	68.2100	+0.753%	4	1,982	+8.122%
2026-01-29	67.7000	67.7000	67.7000	67.7000	+7.614%	10	1,982	+8.936%
2026-01-28	62.9100	62.9100	62.9100	62.9100	+4.018%	1	1,972	+17.231%
2026-01-27	60.4800	60.4800	60.4800	60.4800	+2.128%	10	1,972	+21.941%
2026-01-23	59.2200	59.2200	59.2200	59.2200	+0.886%	3	1,962	+24.536%
2026-01-22	58.7000	58.7000	58.7000	58.7000	-7.076%	1	1,959	+25.639%
2026-01-21	59.8600	63.1700	59.8600	63.1700	+10.129%	8	1,958	+16.748%
2026-01-20	55.9000	57.3600	55.9000	57.3600	+12.692%	21	1,956	+28.574%
2026-01-14	50.9000	50.9000	50.9000	50.9000	+14.202%	1	1,955	+44.892%
2026-01-13	44.5700	44.5700	44.5700	44.5700	-2.494%	2	1,956	+65.470%
2026-01-12	47.7000	47.7000	44.8500	45.7100	-3.748%	6	1,956	+61.343%
2026-01-09	51.7000	51.7000	47.2000	47.4900	-11.366%	10	1,955	+55.296%
2026-01-08	53.5800	53.5800	53.5800	53.5800	+6.310%	20	1,947	+37.645%
2026-01-07	50.0000	50.6000	50.0000	50.4000	-1.486%	50	1,947	+46.329%
2026-01-06	51.1600	51.1600	51.1600	51.1600	+0.314%	1	1,914	+44.156%
2026-01-05	49.0900	51.1300	49.0900	51.0000	+3.595%	29	1,915	+44.608%
2025-12-31	49.2300	49.2300	49.2300	49.2300	+0.881%	1	1,930	+49.807%
2025-12-29	48.8000	48.8000	48.8000	48.8000	+1.140%	3	1,930	+51.127%
2025-12-26	49.0000	49.1500	47.7800	48.2500	-0.843%	28	1,927	+52.850%
2025-12-24	48.6600	48.6600	48.6600	48.6600	-1.498%	1	1,921	+51.562%
2025-12-23	49.5000	49.5000	49.4000	49.4000	-2.468%	2	1,921	+49.291%
2025-12-19	52.0400	52.6000	50.4900	50.6500	-13.714%	29	1,920	+45.607%
2025-12-18	57.6300	58.7000	57.4900	58.7000	-1.262%	13	1,941	+25.639%
2025-12-17	56.5100	59.4500	56.5100	59.4500	+11.748%	5	1,940	+24.054%
2025-12-16	53.9500	54.6700	53.2000	53.2000	-3.676%	4	1,941	+38.628%
2025-12-15	57.0000	57.7000	55.2300	55.2300	+3.621%	26	1,942	+33.533%
2025-12-12	51.3000	54.9000	51.3000	53.3000	+8.709%	27	1,960	+38.368%
2025-12-11	52.1500	53.0900	49.0300	49.0300	+22.882%	16	1,935	+50.418%
2025-12-10	40.9300	40.9300	39.3500	39.9000	-2.254%	67	1,926	+84.837%
2025-12-09	41.2200	41.2200	40.3500	40.8200	-1.993%	7	1,922	+80.671%
2025-12-08	41.1100	41.9200	41.1100	41.6500	-3.699%	32	1,921	+77.071%
2025-12-05	42.3500	43.2600	41.9000	43.2500	-1.481%	9	1,892	+70.520%
2025-12-04	46.7100	46.7100	43.9000	43.9000	-5.733%	5	1,887	+67.995%
2025-12-03	48.5800	48.5800	46.5700	46.5700	-3.221%	3	1,889	+58.364%
2025-12-02	47.3000	48.1200	47.3000	48.1200	-4.618%	3	1,887	+53.263%
2025-12-01	50.4500	50.4500	50.4500	50.4500	+5.039%	13	1,889	+46.184%
2025-11-26	47.3000	48.0300	47.3000	48.0300	-8.427%	3	1,892	+53.550%
2025-11-25	56.1500	56.1500	52.0500	52.4500	+5.173%	206	1,892	+40.610%
2025-11-24	49.8700	49.8700	49.8700	49.8700	-2.882%	1	1,689	+47.884%
2025-11-21	48.4900	53.6100	48.4900	51.3500	+17.371%	23	1,689	+43.622%
2025-11-20	38.3500	44.2500	38.3500	43.7500	+8.588%	107	1,691	+68.571%
2025-11-19	40.2400	42.0900	39.9800	40.2900	-6.650%	51	1,586	+83.048%
2025-11-18	42.4600	43.2500	42.4600	43.1600	-0.782%	34	1,571	+70.876%
2025-11-17	42.2700	43.5000	41.8800	43.5000	+7.540%	9	1,538	+69.540%
2025-11-14	44.8300	44.8300	39.0400	40.4500	-6.214%	11	1,530	+82.324%
2025-11-13	40.7500	43.5000	40.1800	43.1300	+11.620%	45	1,526	+70.995%
2025-11-12	38.1500	38.6500	38.1500	38.6400	+6.711%	111	1,512	+90.864%
2025-11-11	35.5800	38.2000	35.5800	36.2100	+4.744%	148	1,408	+103.673%
2025-11-10	32.5000	34.5700	32.5000	34.5700	-0.860%	24	1,341	+113.335%
2025-11-07	34.8000	35.9500	34.8000	34.8700	+1.366%	9	1,318	+111.500%
2025-11-06	34.7000	34.7000	34.0400	34.4000	+7.332%	705	1,310	+114.390%
2025-11-05	32.0500	32.0500	31.4500	32.0500	-3.026%	207	747	+130.109%
2025-11-04	31.9400	33.0500	31.7000	33.0500	+10.314%	73	570	+123.147%
2025-11-03	30.7600	31.3900	29.9500	29.9600	-1.770%	124	416	+146.162%
2025-10-31	30.2000	30.5000	30.2000	30.5000	+0.660%	6	416	+141.803%
2025-10-30	28.9100	30.4000	28.9100	30.3000	+12.181%	227	411	+143.399%
2025-10-29	27.0100	27.0100	27.0100	27.0100	+9.087%	1	193	+173.047%
2025-10-28	24.5400	24.7600	24.5400	24.7600	-0.562%	2	193	+197.859%
2025-10-27	24.6100	24.9000	24.6100	24.9000	-9.290%	2	192	+196.185%
2025-10-22	27.3800	27.4900	27.3800	27.4500	+3.938%	68	192	+168.670%
2025-10-21	26.1900	26.4100	26.1900	26.4100	-3.507%	2	136	+179.250%
2025-10-20	26.2000	27.3700	26.2000	27.3700	+8.396%	2	136	+169.456%
2025-10-17	25.2500	25.2500	25.2500	25.2500	+16.092%	2	136	+192.079%
2025-10-16	21.9000	21.9000	21.7500	21.7500	-0.911%	16	138	+239.080%
2025-10-15	22.0000	22.0000	21.9000	21.9500	-7.657%	44	122	+235.991%
2025-10-14	23.1800	23.8400	23.1800	23.7700	+9.489%	4	91	+210.265%
2025-10-13	21.5000	21.8000	21.5000	21.7100	+0.277%	3	91	+239.705%
2025-10-10	21.0500	21.6500	21.0500	21.6500	-16.570%	2	90	+240.647%
2025-10-07	25.0000	26.2000	25.0000	25.9500	+12.581%	3	89	+184.200%
2025-10-03	23.0500	23.0500	23.0500	23.0500	-7.800%	1	89	+219.957%
2025-09-29	25.0000	25.0000	25.0000	25.0000	+1.420%	1	88	+195.000%
2025-09-26	24.6500	24.6500	24.6500	24.6500	+4.449%	1	87	+199.189%
2025-09-25	23.6000	23.6000	23.6000	23.6000	+13.735%	2	87	+212.500%
2025-09-24	21.0000	21.0000	20.7500	20.7500	+1.716%	25	85	+255.422%
2025-09-23	20.0000	20.4000	20.0000	20.4000	+13.333%	19	62	+261.520%
2025-09-22	16.8800	18.0000	16.8800	18.0000	+9.091%	17	71	+309.722%
2025-09-19	19.4500	19.4500	16.5000	16.5000	-17.500%	12	56	+346.970%
2025-09-18	21.0000	21.0000	20.0000	20.0000	+20.846%	20	59	+268.750%
2025-09-16	16.5500	16.5500	16.5500	16.5500	-12.434%	2	61	+345.619%
2025-09-12	18.9000	18.9000	18.9000	18.9000	+8.808%	2	59	+290.212%
2025-09-11	17.1500	17.3700	17.1500	17.3700	+33.103%	6	57	+324.583%
2025-09-10	12.8000	13.0500	12.1900	13.0500	-61.333%	49	55	+465.134%
2025-09-05	33.7500	33.7500	33.7500	33.7500	-3.017%	1	28	+118.519%
2025-09-03	34.8000	34.8000	34.8000	34.8000	+2.806%	1	28	+111.925%
2025-08-29	33.8500	33.8500	33.8500	33.8500	+9.264%	1	29	+117.873%
2025-08-25	30.9900	30.9900	30.9800	30.9800	-4.324%	15	29	+138.057%
2025-08-20	32.3800	32.3800	32.3800	32.3800	+22.189%	15	34	+127.764%
2025-07-31	26.5000	26.5000	26.5000	26.5000	-10.594%	3	26	+178.302%
2025-07-24	29.6400	29.6400	29.6400	29.6400	-0.202%	2	26	+148.819%
2025-07-23	29.8000	29.8000	29.7000	29.7000	-0.302%	2	24	+148.316%
2025-07-16	29.7900	29.7900	29.7900	29.7900	-4.824%	10	23	+147.566%
2025-07-15	31.9500	31.9500	31.3000	31.3000	-12.079%	13	28	+135.623%
2025-07-01	35.6000	35.6000	35.6000	35.6000	-1.248%	3	18	+107.163%
2025-06-24	36.2400	36.2400	36.0500	36.0500	-4.478%	6	15	+104.577%
2025-06-16	37.7400	37.7400	37.7400	37.7400	+4.110%	1	11	+95.416%
2025-06-13	36.2500	36.2500	36.2500	36.2500	-32.243%	2	11	+103.448%
2025-06-10	53.5200	53.6700	53.5000	53.5000	-11.336%	4	10	+37.850%
2025-06-02	60.2000	60.3400	60.2000	60.3400	-25.534%	2	6	+22.224%
2025-04-28	81.0300	81.0300	81.0300	81.0300	-3.005%	2	6	-8.984%
2025-04-25	83.5400	83.5400	83.5400	83.5400	-0.995%	4	5	-11.719%
2025-04-24	84.3800	84.3800	84.3800	84.3800	-5.191%	2	6	-12.598%
2025-04-09	92.0000	92.0000	89.0000	89.0000	+97.558%	3	5	-17.135%
2024-11-22	45.0500	45.0500	45.0500	45.0500	0.000%	8	4	+63.707%