Dark

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

EOD

Jul 1, 2026

79.50+0.633%(+0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	79.0000	80.0000	79.0000	79.5000	+0.633%	4	2,032	0.000%
2026-06-30	79.0000	79.0000	79.0000	79.0000	+3.947%	1	2,031	+0.633%
2026-06-29	78.0000	79.0000	75.8000	76.0000	+2.219%	4	2,031	+4.605%
2026-06-26	75.5300	75.5300	74.3500	74.3500	+2.129%	2	2,031	+6.927%
2026-06-25	74.5000	74.5000	72.8000	72.8000	+5.202%	6	2,029	+9.203%
2026-06-24	66.5000	70.0000	65.8000	69.2000	+9.650%	5	2,032	+14.884%
2026-06-23	58.5000	63.1100	58.5000	63.1100	+20.210%	2	2,033	+25.971%
2026-06-22	52.5000	52.5000	52.5000	52.5000	+2.140%	1	2,033	+51.429%
2026-06-18	51.3000	52.0500	51.3000	51.4000	-1.154%	6	2,023	+54.669%
2026-06-17	50.6400	52.0000	48.8000	52.0000	+5.648%	8	2,023	+52.885%
2026-06-16	48.2500	49.6000	48.2000	49.2200	+2.542%	24	2,023	+61.520%
2026-06-15	50.0000	50.0000	47.0000	48.0000	-11.390%	56	2,119	+65.625%
2026-06-12	53.3800	55.5000	53.3800	54.1700	-0.092%	85	2,119	+46.760%
2026-06-11	59.5000	59.5000	54.2200	54.2200	+16.352%	22	2,119	+46.625%
2026-06-10	44.0000	47.0000	42.5000	46.6000	+2.983%	91	2,120	+70.601%
2026-06-09	45.4500	46.5000	44.8000	45.2500	+9.300%	25	2,133	+75.691%
2026-06-08	42.5000	42.5000	41.2500	41.4000	+2.222%	8	2,115	+92.029%
2026-06-05	35.2500	41.0500	35.2500	40.5000	+18.943%	78	2,118	+96.296%
2026-06-04	37.0900	37.0900	33.4500	34.0500	-1.504%	122	2,141	+133.480%
2026-06-03	36.5000	36.5000	34.5700	34.5700	+7.094%	156	2,240	+129.968%
2026-06-02	32.4000	34.1000	31.4700	32.2800	+3.362%	336	2,203	+146.283%
2026-06-01	36.5000	36.5000	31.1000	31.2300	-16.273%	317	2,035	+154.563%
2026-05-29	42.0000	42.0000	37.3000	37.3000	-16.927%	203	2,260	+113.137%
2026-05-28	45.6000	45.6000	44.2500	44.9000	-11.527%	47	2,239	+77.060%
2026-05-26	48.5500	50.9500	48.5500	50.7500	+1.602%	61	2,240	+56.650%
2026-05-22	49.9500	49.9500	49.9500	49.9500	-3.198%	2	2,257	+59.159%
2026-05-21	51.6000	51.6000	51.6000	51.6000	-6.522%	50	2,259	+54.070%
2026-05-19	55.2000	55.2000	55.2000	55.2000	+11.515%	50	2,259	+44.022%
2026-05-15	49.5000	49.5000	49.5000	49.5000	+2.230%	100	2,159	+60.606%
2026-05-14	49.0000	49.0000	47.6300	48.4200	-2.340%	7	2,059	+64.188%
2026-05-11	50.0000	50.1500	49.5800	49.5800	+0.854%	3	2,062	+60.347%
2026-05-08	49.1600	49.1600	49.1600	49.1600	-1.126%	1	2,063	+61.717%
2026-05-07	48.5600	49.7200	48.5600	49.7200	-18.089%	7	2,063	+59.895%
2026-05-01	60.7000	60.7000	60.7000	60.7000	+13.141%	1	2,060	+30.972%
2026-04-21	54.6500	54.8100	53.6500	53.6500	-4.960%	75	2,134	+48.183%
2026-04-20	56.4500	56.4500	56.4500	56.4500	-1.928%	1	2,134	+40.833%
2026-04-17	56.4100	57.5600	56.4100	57.5600	-0.069%	74	2,135	+38.117%
2026-04-16	58.0000	58.0000	57.6000	57.6000	-5.574%	7	2,063	+38.021%
2026-04-15	61.5500	62.3700	61.0000	61.0000	-9.091%	9	2,066	+30.328%
2026-04-14	63.1300	67.1000	63.1300	67.1000	-8.170%	3	2,072	+18.480%
2026-04-13	74.5300	74.5300	73.0700	73.0700	-15.035%	16	2,071	+8.800%
2026-04-10	86.0000	86.0000	86.0000	86.0000	+5.366%	104	2,055	-7.558%
2026-04-07	81.6200	81.6200	81.6200	81.6200	-1.663%	1	1,951	-2.597%
2026-03-30	83.0000	83.0000	83.0000	83.0000	-1.190%	7	1,950	-4.217%
2026-03-27	83.9000	84.0000	83.9000	84.0000	+5.727%	23	1,957	-5.357%
2026-03-25	79.4500	79.4500	79.4500	79.4500	+4.650%	2	1,979	+0.063%
2026-03-24	75.9200	75.9200	75.9200	75.9200	+3.673%	10	1,981	+4.715%
2026-03-23	73.0100	73.2300	73.0100	73.2300	-3.518%	2	1,971	+8.562%
2026-03-20	75.9000	75.9000	75.9000	75.9000	+0.931%	1	1,969	+4.743%
2026-03-19	75.2000	75.2000	75.2000	75.2000	+1.211%	2	1,969	+5.718%
2026-03-18	74.3000	74.3000	74.3000	74.3000	+3.583%	2	1,971	+6.999%
2026-03-13	71.7300	71.7300	71.7300	71.7300	-9.203%	5	1,971	+10.832%
2026-03-10	78.0000	79.0000	78.0000	79.0000	+2.133%	11	1,976	+0.633%
2026-03-04	77.3500	77.3500	77.3500	77.3500	-7.310%	30	1,987	+2.780%
2026-03-03	83.2700	83.4500	83.2700	83.4500	+5.127%	4	1,987	-4.733%
2026-03-02	80.4700	80.9700	79.3800	79.3800	+0.227%	18	1,985	+0.151%
2026-02-26	80.1500	80.1500	79.2000	79.2000	-5.658%	28	1,967	+0.379%
2026-02-23	83.9500	83.9500	83.9500	83.9500	+5.891%	1	1,967	-5.301%
2026-02-20	79.2800	79.2800	79.2800	79.2800	+7.835%	10	1,966	+0.277%
2026-02-19	72.6000	73.5200	72.6000	73.5200	+2.610%	4	1,976	+8.134%
2026-02-12	71.6500	71.6500	71.6500	71.6500	-3.877%	5	1,972	+10.956%
2026-02-11	74.5400	74.5400	74.5400	74.5400	-11.777%	70	1,972	+6.654%
2026-02-06	84.8000	85.4500	84.4900	84.4900	-1.181%	162	1,902	-5.906%
2026-02-05	86.2800	86.2800	85.5000	85.5000	+6.264%	2	1,987	-7.018%
2026-02-04	77.9000	80.7000	77.9000	80.4600	+8.730%	8	1,986	-1.193%
2026-02-03	74.0000	74.0000	74.0000	74.0000	+8.488%	2	1,984	+7.432%
2026-01-30	66.5000	68.2100	66.5000	68.2100	+0.753%	4	1,982	+16.552%
2026-01-29	67.7000	67.7000	67.7000	67.7000	+7.614%	10	1,982	+17.430%
2026-01-28	62.9100	62.9100	62.9100	62.9100	+4.018%	1	1,972	+26.371%
2026-01-27	60.4800	60.4800	60.4800	60.4800	+2.128%	10	1,972	+31.448%
2026-01-23	59.2200	59.2200	59.2200	59.2200	+0.886%	3	1,962	+34.245%
2026-01-22	58.7000	58.7000	58.7000	58.7000	-7.076%	1	1,959	+35.434%
2026-01-21	59.8600	63.1700	59.8600	63.1700	+10.129%	8	1,958	+25.851%
2026-01-20	55.9000	57.3600	55.9000	57.3600	+12.692%	21	1,956	+38.598%
2026-01-14	50.9000	50.9000	50.9000	50.9000	+14.202%	1	1,955	+56.189%
2026-01-13	44.5700	44.5700	44.5700	44.5700	-2.494%	2	1,956	+78.371%
2026-01-12	47.7000	47.7000	44.8500	45.7100	-3.748%	6	1,956	+73.923%
2026-01-09	51.7000	51.7000	47.2000	47.4900	-11.366%	10	1,955	+67.404%
2026-01-08	53.5800	53.5800	53.5800	53.5800	+6.310%	20	1,947	+48.376%
2026-01-07	50.0000	50.6000	50.0000	50.4000	-1.486%	50	1,947	+57.738%
2026-01-06	51.1600	51.1600	51.1600	51.1600	+0.314%	1	1,914	+55.395%
2026-01-05	49.0900	51.1300	49.0900	51.0000	+3.595%	29	1,915	+55.882%
2025-12-31	49.2300	49.2300	49.2300	49.2300	+0.881%	1	1,930	+61.487%
2025-12-29	48.8000	48.8000	48.8000	48.8000	+1.140%	3	1,930	+62.910%
2025-12-26	49.0000	49.1500	47.7800	48.2500	-0.843%	28	1,927	+64.767%
2025-12-24	48.6600	48.6600	48.6600	48.6600	-1.498%	1	1,921	+63.379%
2025-12-23	49.5000	49.5000	49.4000	49.4000	-2.468%	2	1,921	+60.931%
2025-12-19	52.0400	52.6000	50.4900	50.6500	-13.714%	29	1,920	+56.960%
2025-12-18	57.6300	58.7000	57.4900	58.7000	-1.262%	13	1,941	+35.434%
2025-12-17	56.5100	59.4500	56.5100	59.4500	+11.748%	5	1,940	+33.726%
2025-12-16	53.9500	54.6700	53.2000	53.2000	-3.676%	4	1,941	+49.436%
2025-12-15	57.0000	57.7000	55.2300	55.2300	+3.621%	26	1,942	+43.944%
2025-12-12	51.3000	54.9000	51.3000	53.3000	+8.709%	27	1,960	+49.156%
2025-12-11	52.1500	53.0900	49.0300	49.0300	+22.882%	16	1,935	+62.146%
2025-12-10	40.9300	40.9300	39.3500	39.9000	-2.254%	67	1,926	+99.248%
2025-12-09	41.2200	41.2200	40.3500	40.8200	-1.993%	7	1,922	+94.757%
2025-12-08	41.1100	41.9200	41.1100	41.6500	-3.699%	32	1,921	+90.876%
2025-12-05	42.3500	43.2600	41.9000	43.2500	-1.481%	9	1,892	+83.815%
2025-12-04	46.7100	46.7100	43.9000	43.9000	-5.733%	5	1,887	+81.093%
2025-12-03	48.5800	48.5800	46.5700	46.5700	-3.221%	3	1,889	+70.711%
2025-12-02	47.3000	48.1200	47.3000	48.1200	-4.618%	3	1,887	+65.212%
2025-12-01	50.4500	50.4500	50.4500	50.4500	+5.039%	13	1,889	+57.582%
2025-11-26	47.3000	48.0300	47.3000	48.0300	-8.427%	3	1,892	+65.522%
2025-11-25	56.1500	56.1500	52.0500	52.4500	+5.173%	206	1,892	+51.573%
2025-11-24	49.8700	49.8700	49.8700	49.8700	-2.882%	1	1,689	+59.414%
2025-11-21	48.4900	53.6100	48.4900	51.3500	+17.371%	23	1,689	+54.820%
2025-11-20	38.3500	44.2500	38.3500	43.7500	+8.588%	107	1,691	+81.714%
2025-11-19	40.2400	42.0900	39.9800	40.2900	-6.650%	51	1,586	+97.319%
2025-11-18	42.4600	43.2500	42.4600	43.1600	-0.782%	34	1,571	+84.198%
2025-11-17	42.2700	43.5000	41.8800	43.5000	+7.540%	9	1,538	+82.759%
2025-11-14	44.8300	44.8300	39.0400	40.4500	-6.214%	11	1,530	+96.539%
2025-11-13	40.7500	43.5000	40.1800	43.1300	+11.620%	45	1,526	+84.326%
2025-11-12	38.1500	38.6500	38.1500	38.6400	+6.711%	111	1,512	+105.745%
2025-11-11	35.5800	38.2000	35.5800	36.2100	+4.744%	148	1,408	+119.553%
2025-11-10	32.5000	34.5700	32.5000	34.5700	-0.860%	24	1,341	+129.968%
2025-11-07	34.8000	35.9500	34.8000	34.8700	+1.366%	9	1,318	+127.990%
2025-11-06	34.7000	34.7000	34.0400	34.4000	+7.332%	705	1,310	+131.105%
2025-11-05	32.0500	32.0500	31.4500	32.0500	-3.026%	207	747	+148.050%
2025-11-04	31.9400	33.0500	31.7000	33.0500	+10.314%	73	570	+140.545%
2025-11-03	30.7600	31.3900	29.9500	29.9600	-1.770%	124	416	+165.354%
2025-10-31	30.2000	30.5000	30.2000	30.5000	+0.660%	6	416	+160.656%
2025-10-30	28.9100	30.4000	28.9100	30.3000	+12.181%	227	411	+162.376%
2025-10-29	27.0100	27.0100	27.0100	27.0100	+9.087%	1	193	+194.335%
2025-10-28	24.5400	24.7600	24.5400	24.7600	-0.562%	2	193	+221.082%
2025-10-27	24.6100	24.9000	24.6100	24.9000	-9.290%	2	192	+219.277%
2025-10-22	27.3800	27.4900	27.3800	27.4500	+3.938%	68	192	+189.617%
2025-10-21	26.1900	26.4100	26.1900	26.4100	-3.507%	2	136	+201.022%
2025-10-20	26.2000	27.3700	26.2000	27.3700	+8.396%	2	136	+190.464%
2025-10-17	25.2500	25.2500	25.2500	25.2500	+16.092%	2	136	+214.851%
2025-10-16	21.9000	21.9000	21.7500	21.7500	-0.911%	16	138	+265.517%
2025-10-15	22.0000	22.0000	21.9000	21.9500	-7.657%	44	122	+262.187%
2025-10-14	23.1800	23.8400	23.1800	23.7700	+9.489%	4	91	+234.455%
2025-10-13	21.5000	21.8000	21.5000	21.7100	+0.277%	3	91	+266.191%
2025-10-10	21.0500	21.6500	21.0500	21.6500	-16.570%	2	90	+267.206%
2025-10-07	25.0000	26.2000	25.0000	25.9500	+12.581%	3	89	+206.358%
2025-10-03	23.0500	23.0500	23.0500	23.0500	-7.800%	1	89	+244.902%
2025-09-29	25.0000	25.0000	25.0000	25.0000	+1.420%	1	88	+218.000%
2025-09-26	24.6500	24.6500	24.6500	24.6500	+4.449%	1	87	+222.515%
2025-09-25	23.6000	23.6000	23.6000	23.6000	+13.735%	2	87	+236.864%
2025-09-24	21.0000	21.0000	20.7500	20.7500	+1.716%	25	85	+283.133%
2025-09-23	20.0000	20.4000	20.0000	20.4000	+13.333%	19	62	+289.706%
2025-09-22	16.8800	18.0000	16.8800	18.0000	+9.091%	17	71	+341.667%
2025-09-19	19.4500	19.4500	16.5000	16.5000	-17.500%	12	56	+381.818%
2025-09-18	21.0000	21.0000	20.0000	20.0000	+20.846%	20	59	+297.500%
2025-09-16	16.5500	16.5500	16.5500	16.5500	-12.434%	2	61	+380.363%
2025-09-12	18.9000	18.9000	18.9000	18.9000	+8.808%	2	59	+320.635%
2025-09-11	17.1500	17.3700	17.1500	17.3700	+33.103%	6	57	+357.686%
2025-09-10	12.8000	13.0500	12.1900	13.0500	-61.333%	49	55	+509.195%
2025-09-05	33.7500	33.7500	33.7500	33.7500	-3.017%	1	28	+135.556%
2025-09-03	34.8000	34.8000	34.8000	34.8000	+2.806%	1	28	+128.448%
2025-08-29	33.8500	33.8500	33.8500	33.8500	+9.264%	1	29	+134.860%
2025-08-25	30.9900	30.9900	30.9800	30.9800	-4.324%	15	29	+156.617%
2025-08-20	32.3800	32.3800	32.3800	32.3800	+22.189%	15	34	+145.522%
2025-07-31	26.5000	26.5000	26.5000	26.5000	-10.594%	3	26	+200.000%
2025-07-24	29.6400	29.6400	29.6400	29.6400	-0.202%	2	26	+168.219%
2025-07-23	29.8000	29.8000	29.7000	29.7000	-0.302%	2	24	+167.677%
2025-07-16	29.7900	29.7900	29.7900	29.7900	-4.824%	10	23	+166.868%
2025-07-15	31.9500	31.9500	31.3000	31.3000	-12.079%	13	28	+153.994%
2025-07-01	35.6000	35.6000	35.6000	35.6000	-1.248%	3	18	+123.315%
2025-06-24	36.2400	36.2400	36.0500	36.0500	-4.478%	6	15	+120.527%
2025-06-16	37.7400	37.7400	37.7400	37.7400	+4.110%	1	11	+110.652%
2025-06-13	36.2500	36.2500	36.2500	36.2500	-32.243%	2	11	+119.310%
2025-06-10	53.5200	53.6700	53.5000	53.5000	-11.336%	4	10	+48.598%
2025-06-02	60.2000	60.3400	60.2000	60.3400	-25.534%	2	6	+31.753%
2025-04-28	81.0300	81.0300	81.0300	81.0300	-3.005%	2	6	-1.888%
2025-04-25	83.5400	83.5400	83.5400	83.5400	-0.995%	4	5	-4.836%
2025-04-24	84.3800	84.3800	84.3800	84.3800	-5.191%	2	6	-5.783%
2025-04-09	92.0000	92.0000	89.0000	89.0000	+97.558%	3	5	-10.674%
2024-11-22	45.0500	45.0500	45.0500	45.0500	0.000%	8	4	+76.471%