Dark

ORCL20261218P230
ORCL Dec 18 2026 230.00 Put (ORCL261218P00230000)
option OPRA

EOD

Aug 27, 2026

81.35-4.023%(-3.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	81.3500	81.3500	81.3500	81.3500	-4.023%	2	2,467	0.000%
2026-08-26	84.7600	84.7600	84.7600	84.7600	-2.575%	1	2,467	-4.023%
2026-08-25	87.0000	87.0000	87.0000	87.0000	-3.333%	1	2,468	-6.494%
2026-08-24	90.0000	90.0000	90.0000	90.0000	+1.948%	1	2,469	-9.611%
2026-08-18	88.2800	88.2800	88.2800	88.2800	+5.472%	2	2,469	-7.850%
2026-08-14	79.5000	83.7000	79.5000	83.7000	+6.218%	11	2,471	-2.808%
2026-08-13	78.6000	78.8000	78.6000	78.8000	-4.043%	8	2,474	+3.236%
2026-08-12	82.1400	82.1400	82.1200	82.1200	-5.009%	2	2,474	-0.938%
2026-08-11	86.4500	86.4500	86.4500	86.4500	+2.066%	1	2,474	-5.899%
2026-08-10	84.7000	84.7000	84.7000	84.7000	-6.564%	2	2,475	-3.955%
2026-08-07	90.6500	90.6500	90.6500	90.6500	+3.152%	1	2,475	-10.259%
2026-08-06	89.4500	89.4500	87.8800	87.8800	-1.314%	4	2,476	-7.431%
2026-08-04	89.0500	89.0500	89.0500	89.0500	-7.481%	1	2,477	-8.647%
2026-08-03	96.1000	96.2500	96.1000	96.2500	-8.088%	10	2,478	-15.481%
2026-07-30	104.7200	104.7200	104.7200	104.7200	-8.205%	1	2,468	-22.317%
2026-07-28	114.0800	114.0800	114.0800	114.0800	+2.222%	1	2,468	-28.690%
2026-07-27	109.6000	111.6000	109.6000	111.6000	-1.665%	28	2,469	-27.106%
2026-07-24	113.4900	113.4900	113.4900	113.4900	+2.271%	5	2,451	-28.320%
2026-07-23	109.9000	110.9700	109.9000	110.9700	+5.255%	4	2,456	-26.692%
2026-07-22	105.4300	105.4300	105.4300	105.4300	+1.473%	1	2,460	-22.840%
2026-07-17	106.3500	106.6400	103.9000	103.9000	-2.624%	32	2,459	-21.704%
2026-07-16	104.9300	106.8500	104.9000	106.7000	+6.275%	45	2,439	-23.758%
2026-07-15	100.4000	100.4000	100.4000	100.4000	-2.259%	1	2,482	-18.974%
2026-07-14	102.7200	102.7200	102.7200	102.7200	+3.236%	10	2,483	-20.804%
2026-07-13	96.3000	99.5000	95.9200	99.5000	+7.335%	16	2,493	-18.241%
2026-07-10	92.7000	92.7000	92.7000	92.7000	+5.497%	6	2,509	-12.244%
2026-07-09	88.5800	88.5800	87.8700	87.8700	-7.114%	14	2,509	-7.420%
2026-07-07	94.6000	94.6000	94.6000	94.6000	+5.029%	1	2,515	-14.006%
2026-07-06	90.0700	90.0700	90.0700	90.0700	-3.462%	1	2,514	-9.681%
2026-07-02	93.3000	93.3000	93.3000	93.3000	+7.724%	1	2,514	-12.808%
2026-06-30	87.5000	87.5000	86.6100	86.6100	+1.918%	2	2,514	-6.073%
2026-06-29	84.9800	84.9800	84.9800	84.9800	+1.687%	1	2,516	-4.272%
2026-06-26	83.5100	83.5900	83.5100	83.5700	+5.252%	8	2,517	-2.656%
2026-06-24	73.0300	79.4000	73.0300	79.4000	+15.912%	16	2,525	+2.456%
2026-06-23	68.6000	68.6000	68.5000	68.5000	+5.743%	20	2,541	+18.759%
2026-06-22	64.7800	64.7800	64.7800	64.7800	+6.880%	1	2,541	+25.579%
2026-06-18	60.6100	60.6100	60.6100	60.6100	+7.047%	1	2,540	+34.219%
2026-06-17	56.6200	56.6200	56.6200	56.6200	-0.545%	1	2,540	+43.677%
2026-06-16	55.3000	56.9300	55.2100	56.9300	+5.818%	3	2,540	+42.895%
2026-06-15	53.8000	53.8000	53.8000	53.8000	-13.616%	1	2,541	+51.208%
2026-06-12	62.2800	62.2800	62.2800	62.2800	-1.033%	2	2,541	+30.620%
2026-06-11	64.7500	64.7500	62.9300	62.9300	+17.957%	14	2,541	+29.271%
2026-06-10	51.7000	53.3500	51.7000	53.3500	+2.498%	6	2,547	+52.484%
2026-06-09	50.0000	53.4500	50.0000	52.0500	+9.234%	41	2,550	+56.292%
2026-06-08	48.5500	48.5500	47.2500	47.6500	-0.729%	43	2,545	+70.724%
2026-06-05	45.0200	49.1000	45.0200	48.0000	+23.489%	39	2,568	+69.479%
2026-06-04	39.0000	39.3000	38.8700	38.8700	-7.562%	51	2,572	+109.287%
2026-06-03	42.0400	42.5000	41.9500	42.0500	+13.649%	18	2,582	+93.460%
2026-06-02	39.3000	39.3000	36.8000	37.0000	+2.778%	115	2,571	+119.865%
2026-06-01	41.3300	41.4000	36.0000	36.0000	-16.279%	226	2,513	+125.972%
2026-05-29	46.8000	46.8000	43.0000	43.0000	-15.521%	87	2,408	+89.186%
2026-05-28	51.6000	51.6000	50.8500	50.9000	-11.938%	17	2,360	+59.823%
2026-05-26	57.9000	57.9000	57.8000	57.8000	+2.301%	2	2,360	+40.744%
2026-05-22	57.0400	57.0400	56.5000	56.5000	-6.457%	21	2,360	+43.982%
2026-05-19	60.4000	60.4000	60.4000	60.4000	+9.818%	1	2,347	+34.685%
2026-05-14	55.0000	55.0000	55.0000	55.0000	-6.287%	10	2,348	+47.909%
2026-05-13	59.2700	59.2700	58.6900	58.6900	-1.012%	5	2,341	+38.610%
2026-05-12	59.2900	59.2900	59.2900	59.2900	+5.837%	1	2,341	+37.207%
2026-05-07	56.0200	56.0200	56.0200	56.0200	-18.338%	1	2,341	+45.216%
2026-05-01	70.9700	70.9700	68.2200	68.6000	-4.722%	111	2,379	+18.586%
2026-04-28	71.9000	72.0000	71.9000	72.0000	+4.121%	2	2,379	+12.986%
2026-04-24	67.7000	69.1500	67.7000	69.1500	+20.470%	40	2,384	+17.643%
2026-04-22	59.7500	59.7500	57.4000	57.4000	-4.967%	74	2,399	+41.725%
2026-04-21	60.4000	60.4000	60.4000	60.4000	+0.583%	73	2,332	+34.685%
2026-04-17	60.0500	60.0500	60.0500	60.0500	-6.682%	73	2,332	+35.470%
2026-04-16	64.6000	64.6000	64.3500	64.3500	-6.807%	84	2,405	+26.418%
2026-04-15	71.5000	71.5000	69.0500	69.0500	-13.956%	15	2,333	+17.813%
2026-04-13	82.8000	82.8000	80.2000	80.2500	-13.281%	15	2,336	+1.371%
2026-04-10	93.7000	95.9500	92.5400	92.5400	-1.918%	96	2,329	-12.092%
2026-04-09	94.8000	94.8000	94.3500	94.3500	+12.321%	6	2,253	-13.778%
2026-04-08	84.0000	84.0000	84.0000	84.0000	-6.334%	5	2,259	-3.155%
2026-04-07	89.6800	89.6800	89.6800	89.6800	-2.818%	1	2,254	-9.289%
2026-03-31	92.2800	92.2800	92.2800	92.2800	-0.292%	5	2,255	-11.844%
2026-03-30	92.6200	92.6300	92.5500	92.5500	-0.537%	4	2,260	-12.102%
2026-03-27	93.0500	93.0500	93.0500	93.0500	+15.748%	1	2,256	-12.574%
2026-03-23	80.3900	80.3900	80.3900	80.3900	-4.343%	12	2,257	+1.194%
2026-03-20	85.3500	85.3500	84.0400	84.0400	+1.010%	9	2,269	-3.201%
2026-03-18	81.3900	83.2000	81.3900	83.2000	+16.169%	7	2,262	-2.224%
2026-03-11	71.6200	71.6200	71.6200	71.6200	-19.483%	1	2,255	+13.586%
2026-03-09	88.9500	88.9500	88.9500	88.9500	+5.428%	1	2,254	-8.544%
2026-03-06	84.3100	84.3700	84.3100	84.3700	-8.661%	10	2,253	-3.579%
2026-03-03	92.3700	92.3700	92.3700	92.3700	+5.602%	1	2,243	-11.930%
2026-02-26	87.4700	87.4700	87.4700	87.4700	-3.391%	1	2,242	-6.997%
2026-02-24	90.5400	90.5400	90.5400	90.5400	-4.995%	1	2,241	-10.150%
2026-02-23	93.7200	95.3000	93.7200	95.3000	+8.691%	7	2,240	-14.638%
2026-02-20	87.6800	87.6800	87.6800	87.6800	+7.123%	10	2,239	-7.219%
2026-02-12	81.8400	81.8500	81.8400	81.8500	+5.165%	3	2,229	-0.611%
2026-02-10	77.8300	77.8300	77.8300	77.8300	-4.150%	1	2,226	+4.523%
2026-02-09	83.9000	83.9000	81.2000	81.2000	-13.571%	3	2,225	+0.185%
2026-02-06	94.0200	94.5000	93.4500	93.9500	+6.062%	112	2,226	-13.411%
2026-02-04	87.3200	88.5800	87.3200	88.5800	+8.607%	2	2,228	-8.162%
2026-02-03	81.4900	81.5600	81.4900	81.5600	+11.390%	2	2,228	-0.257%
2026-02-02	73.2200	73.2200	73.2200	73.2200	-3.797%	1	2,228	+11.104%
2026-01-30	76.1100	76.1100	76.1100	76.1100	+0.422%	1	2,227	+6.885%
2026-01-29	74.4000	77.6900	74.4000	75.7900	+8.271%	9	2,226	+7.336%
2026-01-28	69.3000	70.2500	68.5000	70.0000	+1.597%	13	2,218	+16.214%
2026-01-27	68.4000	68.9000	68.4000	68.9000	+0.760%	8	2,209	+18.070%
2026-01-21	68.3800	68.3800	68.3800	68.3800	+14.062%	1	2,202	+18.968%
2026-01-16	59.9500	59.9500	59.9500	59.9500	+5.379%	1	2,200	+35.696%
2026-01-14	56.8900	56.8900	56.8900	56.8900	+11.658%	2	2,200	+42.995%
2026-01-12	51.3800	51.3800	50.9500	50.9500	-7.749%	4	2,202	+59.666%
2026-01-09	56.1000	56.1000	54.8400	55.2300	-6.659%	23	2,198	+47.293%
2026-01-08	60.1500	60.1500	58.4000	59.1700	+5.642%	20	2,203	+37.485%
2026-01-05	56.0100	56.0100	56.0100	56.0100	+0.107%	1	2,191	+45.242%
2026-01-02	55.9500	55.9500	55.9500	55.9500	+0.829%	1	2,191	+45.398%
2025-12-31	55.9800	55.9800	55.4500	55.4900	+1.835%	3	2,192	+46.603%
2025-12-30	55.4000	55.5000	54.4900	54.4900	-3.249%	12	2,192	+49.293%
2025-12-29	56.3200	56.3200	56.3200	56.3200	+3.056%	1	2,192	+44.442%
2025-12-26	54.5000	54.7000	54.4500	54.6500	-1.354%	10	2,193	+48.856%
2025-12-24	55.4000	55.4000	55.4000	55.4000	-1.160%	1	2,184	+46.841%
2025-12-23	56.1500	56.3000	56.0500	56.0500	-12.925%	40	2,184	+45.138%
2025-12-18	64.4700	64.5400	64.3700	64.3700	-3.493%	3	2,183	+26.379%
2025-12-17	64.9600	66.7000	64.9600	66.7000	+7.356%	46	2,184	+21.964%
2025-12-12	58.1900	62.1300	58.1900	62.1300	+9.965%	13	2,144	+30.935%
2025-12-11	58.1000	59.0200	56.5000	56.5000	+26.342%	5	2,131	+43.982%
2025-12-10	46.8500	46.8500	44.7200	44.7200	-1.930%	13	2,130	+81.910%
2025-12-09	47.1000	47.1000	45.3000	45.6000	-5.375%	14	2,130	+78.399%
2025-12-08	47.5000	48.1900	47.5000	48.1900	+0.921%	2	2,137	+68.811%
2025-12-05	48.6400	48.6400	47.7500	47.7500	-4.634%	8	2,137	+70.366%
2025-12-04	50.0700	50.0700	50.0700	50.0700	-5.206%	1	2,130	+62.473%
2025-12-03	55.6800	55.6800	52.8200	52.8200	-6.381%	14	2,129	+54.014%
2025-12-02	54.9100	56.4200	54.9100	56.4200	+2.900%	2	2,122	+44.186%
2025-12-01	56.8500	56.8500	54.8300	54.8300	-7.225%	11	2,120	+48.368%
2025-11-25	61.5500	61.5500	59.1000	59.1000	+5.011%	4	2,131	+37.648%
2025-11-24	56.2800	56.2800	56.2800	56.2800	-2.966%	1	2,132	+44.545%
2025-11-21	56.5100	60.9400	56.5100	58.0000	+11.538%	46	2,131	+40.259%
2025-11-20	42.6100	52.0000	42.6100	52.0000	+15.299%	15	2,106	+56.442%
2025-11-19	45.1000	45.1000	45.1000	45.1000	-7.959%	1	2,094	+80.377%
2025-11-18	48.8000	49.0000	48.5300	49.0000	+1.597%	7	2,094	+66.020%
2025-11-17	47.8000	48.2300	47.5000	48.2300	+6.351%	4	2,092	+68.671%
2025-11-14	50.3900	50.3900	45.2000	45.3500	-7.637%	14	2,091	+79.383%
2025-11-13	45.5000	49.2000	45.5000	49.1000	+12.100%	77	2,092	+65.682%
2025-11-12	43.8000	44.2300	43.6000	43.8000	+5.162%	382	2,024	+85.731%
2025-11-11	40.7500	43.5500	40.7500	41.6500	+5.737%	122	1,643	+95.318%
2025-11-10	37.7000	39.3900	37.7000	39.3900	-0.906%	3	1,561	+106.524%
2025-11-07	40.9300	42.0000	39.7500	39.7500	+4.992%	121	1,560	+104.654%
2025-11-06	38.6400	39.8000	37.8600	37.8600	+4.817%	19	1,442	+114.871%
2025-11-05	37.2000	37.2000	36.1200	36.1200	-4.520%	815	1,448	+125.221%
2025-11-04	37.0000	37.8300	37.0000	37.8300	+9.020%	413	641	+115.041%
2025-11-03	35.8000	35.8000	34.7000	34.7000	-0.715%	2	247	+134.438%
2025-10-31	34.7500	34.9500	34.7500	34.9500	+0.143%	21	247	+132.761%
2025-10-30	32.2500	34.9000	32.2500	34.9000	+21.900%	84	231	+133.095%
2025-10-28	28.4400	28.6300	28.4400	28.6300	-1.276%	2	186	+184.143%
2025-10-27	28.6500	29.0000	28.4100	29.0000	+3.461%	8	186	+180.517%
2025-10-24	27.8800	28.0300	27.8800	28.0300	-8.008%	2	186	+190.225%
2025-10-23	30.4700	30.4700	30.4700	30.4700	-0.911%	1	186	+166.984%
2025-10-22	30.8000	30.8000	30.7500	30.7500	+0.326%	15	185	+164.553%
2025-10-21	30.2200	30.6500	30.2200	30.6500	-0.519%	18	170	+165.416%
2025-10-20	30.8000	30.8100	30.8000	30.8100	+6.241%	3	169	+164.038%
2025-10-17	27.9000	29.4000	27.9000	29.0000	+23.667%	39	166	+180.517%
2025-10-16	24.8000	24.8000	23.4500	23.4500	-7.495%	56	141	+246.908%
2025-10-15	25.3000	25.3500	25.3000	25.3500	-4.663%	9	105	+220.907%
2025-10-14	27.3400	28.4000	26.0500	26.5900	+5.978%	86	101	+205.942%
2025-10-13	24.7500	25.0900	24.7000	25.0900	-7.246%	6	83	+224.233%
2025-10-10	27.0500	27.0500	27.0500	27.0500	-0.185%	1	83	+200.739%
2025-10-08	27.4300	27.4300	26.8300	27.1000	-5.575%	8	83	+200.185%
2025-10-07	29.2000	29.3000	28.7000	28.7000	+10.725%	10	84	+183.449%
2025-10-03	25.9200	25.9200	25.9200	25.9200	-2.958%	1	84	+213.850%
2025-10-02	26.5800	26.7200	26.5800	26.7100	+1.174%	5	83	+204.568%
2025-10-01	26.7000	26.7000	26.4000	26.4000	-7.563%	8	83	+208.144%
2025-09-30	28.8500	28.9000	28.5500	28.5600	-0.730%	17	76	+184.839%
2025-09-29	29.0500	29.0500	28.7700	28.7700	+0.947%	2	61	+182.760%
2025-09-26	27.5000	28.5000	27.5000	28.5000	+9.195%	8	61	+185.439%
2025-09-25	26.1000	26.1000	26.1000	26.1000	+7.055%	1	55	+211.686%
2025-09-24	24.3000	24.7000	24.3000	24.3800	+4.635%	19	55	+233.675%
2025-09-23	23.3000	23.3000	23.3000	23.3000	+9.390%	5	49	+249.142%
2025-09-22	20.6400	21.3000	20.6400	21.3000	-7.190%	3	49	+281.925%
2025-09-19	22.7000	22.9500	22.7000	22.9500	-4.175%	9	50	+254.466%
2025-09-17	23.5000	23.9500	23.5000	23.9500	+26.053%	2	49	+239.666%
2025-09-16	19.0000	19.0000	19.0000	19.0000	-6.634%	1	48	+328.158%
2025-09-15	20.3500	20.3500	20.3500	20.3500	-10.549%	1	47	+299.754%
2025-09-12	22.4000	23.0200	22.1500	22.7500	+17.876%	10	47	+257.582%
2025-09-11	18.5000	19.6000	18.5000	19.3000	+24.677%	6	41	+321.503%
2025-09-10	15.1000	15.4800	14.7000	15.4800	-57.878%	5	35	+425.517%
2025-09-05	36.7500	36.7500	36.7500	36.7500	+4.731%	2	35	+121.361%
2025-08-19	35.0900	35.0900	35.0900	35.0900	+7.704%	1	35	+131.832%
2025-08-18	32.5800	32.5800	32.5800	32.5800	-4.457%	1	36	+149.693%
2025-07-24	34.1500	34.2000	34.1000	34.1000	-0.438%	6	36	+138.563%
2025-07-23	34.3000	34.3000	34.2000	34.2500	-4.463%	4	33	+137.518%
2025-07-22	35.9000	36.0000	35.8500	35.8500	+7.593%	26	31	+126.918%
2025-07-21	33.3200	33.3200	33.3200	33.3200	-6.035%	10	20	+144.148%
2025-07-08	35.4600	35.4600	35.4600	35.4600	+0.539%	10	10	+129.413%
2025-07-03	35.2700	35.2700	35.2700	35.2700	-6.668%	3	3	+130.649%
2025-07-02	37.7900	37.7900	37.7900	37.7900	-26.834%	3	3	+115.269%
2024-11-22	51.6500	51.6500	51.6500	51.6500	0.000%	12	6	+57.502%