Dark

ORCL20261218P240
ORCL Dec 18 2026 240.00 Put (ORCL261218P00240000)
option OPRA

EOD

Jul 1, 2026

97.42+1.352%(+1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	97.8000	97.8000	97.4200	97.4200	+1.352%	10	1,628	0.000%
2026-06-30	96.1200	96.1200	96.1200	96.1200	+4.889%	1	1,632	+1.352%
2026-06-26	91.6400	91.6400	91.6400	91.6400	+0.637%	1	1,633	+6.307%
2026-06-25	90.4200	91.0600	90.4200	91.0600	+8.250%	3	1,632	+6.984%
2026-06-24	84.1200	84.1200	84.1200	84.1200	+13.369%	1	1,630	+15.811%
2026-06-23	74.2000	74.2000	74.2000	74.2000	+8.006%	1	1,631	+31.294%
2026-06-22	68.7000	68.7000	68.7000	68.7000	+1.507%	1	1,631	+41.805%
2026-06-18	68.7600	68.7600	67.6800	67.6800	-9.130%	10	1,637	+43.942%
2026-06-11	74.4800	74.4800	74.4800	74.4800	+27.034%	8	1,637	+30.800%
2026-06-10	56.7500	58.7000	56.3000	58.6300	+0.791%	61	1,637	+66.161%
2026-06-09	53.8500	58.1700	53.8500	58.1700	+8.022%	5	1,623	+67.475%
2026-06-08	55.2500	55.2700	53.8500	53.8500	+1.222%	5	1,626	+80.910%
2026-06-05	46.4500	53.8500	46.4500	53.2000	+23.377%	104	1,628	+83.120%
2026-06-04	45.8600	45.8600	42.5700	43.1200	-6.768%	61	1,548	+125.928%
2026-06-03	48.3500	48.3500	46.2500	46.2500	+4.402%	10	1,538	+110.638%
2026-06-02	44.2500	44.3000	44.2500	44.3000	+6.260%	7	1,542	+119.910%
2026-06-01	47.0800	47.0800	41.6900	41.6900	-17.347%	59	1,541	+133.677%
2026-05-29	50.4400	50.4400	50.4400	50.4400	-13.556%	2	1,533	+93.140%
2026-05-28	58.3000	58.4500	58.3000	58.3500	-10.300%	3	1,531	+66.958%
2026-05-26	64.3300	65.0500	64.3300	65.0500	-1.454%	61	1,532	+49.762%
2026-05-21	66.0100	66.0100	66.0100	66.0100	+3.012%	1	1,529	+47.584%
2026-05-11	64.5500	64.5500	64.0800	64.0800	+1.473%	4	1,528	+52.029%
2026-05-08	63.0300	63.1500	62.5500	63.1500	+0.159%	3	1,528	+54.268%
2026-05-07	63.0500	63.0500	63.0500	63.0500	-16.379%	1	1,527	+54.512%
2026-04-24	77.1500	77.3000	75.4000	75.4000	+15.097%	83	1,528	+29.204%
2026-04-22	66.0200	66.0200	65.5100	65.5100	-2.963%	74	1,601	+48.710%
2026-04-21	68.4800	68.4800	67.5100	67.5100	-0.691%	3	1,604	+44.305%
2026-04-17	67.9800	67.9800	67.9800	67.9800	-5.845%	2	1,604	+43.307%
2026-04-16	73.3000	73.3000	72.2000	72.2000	-19.104%	4	1,606	+34.931%
2026-04-13	89.7400	89.7400	89.2500	89.2500	-14.084%	2	1,604	+9.154%
2026-04-10	104.3200	104.3200	103.8800	103.8800	+2.902%	2	1,604	-6.219%
2026-04-09	100.9500	100.9500	100.9500	100.9500	+5.873%	2	1,602	-3.497%
2026-03-31	101.3800	101.3800	95.3500	95.3500	-6.538%	6	1,602	+2.171%
2026-03-27	102.0200	102.0200	102.0200	102.0200	+13.735%	2	1,601	-4.509%
2026-03-18	89.7000	89.7000	89.7000	89.7000	+0.707%	5	1,599	+8.606%
2026-03-16	88.3800	89.1000	88.3800	89.0700	+11.519%	7	1,599	+9.375%
2026-03-11	78.4900	79.8700	78.4900	79.8700	-13.701%	2	1,594	+21.973%
2026-03-05	92.5500	92.5500	92.5500	92.5500	-6.788%	1	1,595	+5.262%
2026-02-27	99.2900	99.2900	99.2900	99.2900	-0.879%	1	1,594	-1.883%
2026-02-24	100.1400	100.1700	100.1400	100.1700	-3.664%	3	1,593	-2.745%
2026-02-23	103.9800	103.9800	103.9800	103.9800	+8.880%	2	1,590	-6.309%
2026-02-20	95.5000	95.5000	95.5000	95.5000	+3.333%	1	1,590	+2.010%
2026-02-17	92.4200	92.4200	92.4200	92.4200	+4.429%	1	1,589	+5.410%
2026-02-13	88.5000	88.5000	88.5000	88.5000	-3.067%	2	1,591	+10.079%
2026-02-11	91.3000	91.3000	91.3000	91.3000	+5.867%	1	1,591	+6.703%
2026-02-10	86.2000	86.2400	86.2000	86.2400	-5.231%	10	1,590	+12.964%
2026-02-09	91.8800	91.8800	91.0000	91.0000	-11.375%	3	1,600	+7.055%
2026-02-06	102.5800	102.6800	102.5800	102.6800	-1.250%	42	1,599	-5.123%
2026-02-05	103.9800	103.9800	103.9800	103.9800	+6.942%	5	1,601	-6.309%
2026-02-04	95.0000	97.2300	95.0000	97.2300	+6.870%	2	1,603	+0.195%
2026-02-03	90.9800	90.9800	90.9800	90.9800	+10.346%	1	1,603	+7.078%
2026-02-02	84.1200	84.1200	82.4500	82.4500	-0.961%	2	1,602	+18.156%
2026-01-30	83.2500	83.2500	83.2500	83.2500	-1.187%	55	1,603	+17.021%
2026-01-29	84.6500	84.7000	84.2500	84.2500	+14.657%	3	1,548	+15.632%
2026-01-28	73.4800	73.4800	73.4800	73.4800	-2.740%	2	1,549	+32.580%
2026-01-27	75.5500	75.5500	75.5500	75.5500	+4.063%	4	1,547	+28.948%
2026-01-26	72.6000	72.6000	72.6000	72.6000	-7.598%	1	1,547	+34.187%
2026-01-21	78.5700	78.5700	78.5700	78.5700	+9.368%	1	1,547	+23.991%
2026-01-20	69.5000	71.8400	69.5000	71.8400	+19.276%	21	1,547	+35.607%
2026-01-13	60.2300	60.2300	60.2300	60.2300	-1.100%	3	1,547	+61.747%
2026-01-09	60.9000	60.9000	60.9000	60.9000	-8.214%	1	1,550	+59.967%
2026-01-08	68.2400	68.2400	66.3500	66.3500	+5.317%	22	1,550	+46.827%
2026-01-02	62.7000	63.0000	62.7000	63.0000	+0.994%	11	1,549	+54.635%
2025-12-31	62.8400	62.8400	62.3800	62.3800	+1.431%	2	1,557	+56.172%
2025-12-30	61.5000	61.5000	61.5000	61.5000	-2.226%	1	1,557	+58.407%
2025-12-29	62.9000	62.9000	62.9000	62.9000	+2.127%	2	1,556	+54.881%
2025-12-26	61.5900	61.5900	61.5900	61.5900	-1.140%	1	1,558	+58.175%
2025-12-24	63.5300	63.5300	62.3000	62.3000	+0.322%	4	1,558	+56.372%
2025-12-22	62.1000	62.1000	62.1000	62.1000	-17.299%	6	1,558	+56.876%
2025-12-17	75.0900	75.0900	75.0900	75.0900	+9.604%	11	1,552	+29.738%
2025-12-16	68.5100	68.5100	68.5100	68.5100	-4.155%	5	1,552	+42.198%
2025-12-15	71.5500	71.5500	71.4100	71.4800	+6.926%	4	1,553	+36.290%
2025-12-12	67.1600	67.1600	66.8500	66.8500	+8.699%	12	1,556	+45.729%
2025-12-11	65.0000	65.0000	61.5000	61.5000	+16.588%	5	1,556	+58.407%
2025-12-10	52.4800	52.7500	52.4800	52.7500	-2.997%	17	1,553	+84.682%
2025-12-09	54.3800	54.3800	54.3800	54.3800	+0.425%	4	1,553	+79.147%
2025-12-08	53.5900	54.2500	53.5900	54.1500	-3.131%	4	1,555	+79.908%
2025-12-05	55.7600	55.9000	55.7500	55.9000	-0.710%	8	1,554	+74.275%
2025-12-04	56.3000	56.3000	56.3000	56.3000	-7.172%	4	1,554	+73.037%
2025-12-02	60.6500	60.6500	60.6500	60.6500	-2.944%	1	1,554	+60.627%
2025-12-01	64.0000	64.0000	62.4900	62.4900	-1.822%	11	1,555	+55.897%
2025-11-28	63.6500	63.6500	63.6500	63.6500	+3.160%	1	1,546	+53.056%
2025-11-26	61.7000	61.7000	61.7000	61.7000	-9.331%	1	1,546	+57.893%
2025-11-25	68.0500	68.0500	68.0500	68.0500	+5.064%	1	1,546	+43.159%
2025-11-24	64.7700	64.7700	64.7700	64.7700	-0.781%	3	1,545	+50.409%
2025-11-21	68.6500	68.6500	65.2800	65.2800	+15.847%	14	1,544	+49.234%
2025-11-18	55.2000	56.3500	55.1500	56.3500	+8.826%	15	1,545	+72.884%
2025-11-14	56.1400	56.1400	51.7800	51.7800	-6.602%	4	1,531	+88.142%
2025-11-13	52.3000	55.4400	52.3000	55.4400	+17.707%	23	1,530	+75.722%
2025-11-12	46.6000	47.1000	46.6000	47.1000	+1.334%	3	1,520	+106.837%
2025-11-11	46.7500	49.1000	46.4800	46.4800	+5.206%	213	1,520	+109.596%
2025-11-10	43.7000	44.3800	43.7000	44.1800	-3.831%	49	1,473	+120.507%
2025-11-07	46.3000	47.6100	45.9400	45.9400	+6.515%	51	1,520	+112.059%
2025-11-06	41.5000	45.3000	41.5000	43.1300	+4.735%	330	1,473	+125.875%
2025-11-05	41.3600	41.8500	41.1700	41.1800	-4.054%	51	1,378	+136.571%
2025-11-04	42.9200	42.9200	42.9200	42.9200	+8.247%	1	1,338	+126.980%
2025-10-31	38.9500	39.6500	38.9500	39.6500	-0.999%	61	1,337	+145.700%
2025-10-30	37.5000	40.0500	37.5000	40.0500	+13.232%	193	1,397	+143.246%
2025-10-29	35.8500	35.8500	35.3700	35.3700	+9.268%	8	1,373	+175.431%
2025-10-24	32.5000	32.5000	31.9900	32.3700	-3.804%	7	1,373	+200.958%
2025-10-23	33.6500	33.6500	33.6500	33.6500	-2.605%	1	1,378	+189.510%
2025-10-21	34.3500	34.6500	34.3500	34.5500	-1.847%	8	1,377	+181.968%
2025-10-20	34.0000	35.2000	34.0000	35.2000	+5.706%	4	1,371	+176.761%
2025-10-17	33.7500	33.7500	33.3000	33.3000	+13.536%	2	1,371	+192.553%
2025-10-15	29.4000	29.4000	29.1400	29.3300	-3.488%	15	1,372	+232.151%
2025-10-14	31.4000	31.7700	29.8000	30.3900	+4.793%	96	1,361	+220.566%
2025-10-13	27.9000	29.0000	27.9000	29.0000	+1.754%	908	1,336	+235.931%
2025-10-09	28.5000	28.5000	28.5000	28.5000	-4.841%	1	441	+241.825%
2025-10-08	31.5900	31.5900	29.9000	29.9500	-11.128%	4	441	+225.275%
2025-10-07	29.8800	34.1500	29.8700	33.7000	+4.496%	12	436	+189.080%
2025-09-29	32.2500	32.2500	32.2500	32.2500	-1.406%	15	436	+202.078%
2025-09-26	32.5000	32.7100	32.5000	32.7100	+4.840%	2	436	+197.829%
2025-09-25	30.3000	31.2000	30.3000	31.2000	+8.901%	4	435	+212.244%
2025-09-24	27.5000	28.6500	27.5000	28.6500	+9.351%	6	438	+240.035%
2025-09-23	25.0000	26.5500	25.0000	26.2000	+12.446%	26	438	+271.832%
2025-09-22	23.3000	23.3000	23.3000	23.3000	-4.898%	2	446	+318.112%
2025-09-19	26.1100	26.1100	24.5000	24.5000	-10.909%	5	446	+297.633%
2025-09-18	27.5000	27.5000	27.5000	27.5000	+0.917%	2	446	+254.255%
2025-09-17	25.0000	27.2500	25.0000	27.2500	+6.863%	12	446	+257.505%
2025-09-16	24.1800	25.5000	24.1500	25.5000	+2.163%	5	436	+282.039%
2025-09-15	24.9600	24.9600	24.9600	24.9600	-4.805%	2	437	+290.304%
2025-09-12	24.2000	26.2200	24.2000	26.2200	+17.631%	5	435	+271.548%
2025-09-11	21.2200	22.2900	21.2200	22.2900	+14.602%	11	433	+337.057%
2025-09-10	18.5000	19.6100	17.6500	19.4500	-57.486%	259	433	+400.874%
2025-09-04	45.7500	45.7500	45.7500	45.7500	+9.844%	1	183	+112.940%
2025-08-22	41.6500	41.6500	41.6500	41.6500	+11.185%	12	184	+133.902%
2025-08-14	37.6900	37.6900	37.4600	37.4600	-3.825%	2	172	+160.064%
2025-08-13	38.9500	38.9500	38.9500	38.9500	+9.564%	88	172	+150.116%
2025-08-06	35.6500	35.6500	35.5500	35.5500	+0.141%	2	84	+174.037%
2025-07-29	35.5000	35.5000	35.5000	35.5000	-4.698%	1	83	+174.423%
2025-07-28	37.3000	37.3000	37.2500	37.2500	-4.609%	2	84	+161.530%
2025-07-24	38.9500	39.1500	38.8500	39.0500	-0.255%	24	83	+149.475%
2025-07-23	40.0000	40.0000	38.9500	39.1500	-4.814%	88	71	+148.838%
2025-07-22	40.8000	41.1300	40.7000	41.1300	+8.095%	28	27	+136.859%
2025-07-18	38.0500	38.0500	38.0500	38.0500	+3.678%	1	13	+156.032%
2025-07-17	36.7000	36.7000	36.7000	36.7000	-11.779%	1	13	+165.450%
2025-07-15	41.6000	41.6000	41.6000	41.6000	+3.870%	5	13	+134.183%
2025-07-10	40.0500	40.0500	40.0500	40.0500	-4.756%	2	8	+143.246%
2025-07-07	42.0500	42.0500	42.0500	42.0500	+1.742%	3	6	+131.677%
2025-07-03	41.3300	41.3300	41.3300	41.3300	-14.057%	1	5	+135.713%
2025-06-27	47.8500	48.0900	47.8500	48.0900	-8.400%	3	5	+102.578%
2025-06-12	52.5000	52.5000	52.5000	52.5000	-22.851%	2	2	+85.562%
2025-02-18	68.0500	68.0500	68.0500	68.0500	-3.680%	3	18	+43.159%
2025-02-14	70.6500	70.6500	70.6500	70.6500	-10.852%	28	1	+37.891%
2024-09-13	79.2500	79.2500	79.2500	79.2500	0.000%	2	1	+22.927%