Dark

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

EOD

Aug 27, 2026

93.43-0.638%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	93.4300	93.4300	93.4300	93.4300	-0.638%	1	1,611	0.000%
2026-08-26	94.0300	94.0300	94.0300	94.0300	+6.670%	1	1,612	-0.638%
2026-08-13	89.0800	89.0900	88.1500	88.1500	-3.143%	8	1,611	+5.990%
2026-08-12	91.1700	91.1800	91.0100	91.0100	-6.175%	3	1,613	+2.659%
2026-08-11	97.0000	97.0000	97.0000	97.0000	+4.865%	2	1,610	-3.680%
2026-08-10	92.5000	92.5000	92.5000	92.5000	-4.757%	1	1,612	+1.005%
2026-08-04	97.1200	97.1200	97.1200	97.1200	-7.943%	1	1,611	-3.799%
2026-08-03	109.7700	109.7700	105.5000	105.5000	-8.698%	4	1,610	-11.441%
2026-07-30	115.5500	115.5500	115.5500	115.5500	-7.752%	20	1,609	-19.143%
2026-07-28	123.8300	125.2600	123.8300	125.2600	+2.546%	2	1,609	-25.411%
2026-07-24	122.2000	122.2000	122.1500	122.1500	+1.369%	23	1,609	-23.512%
2026-07-23	119.5500	120.5000	119.5500	120.5000	+4.601%	18	1,630	-22.465%
2026-07-22	115.2000	115.2000	115.2000	115.2000	-0.303%	88	1,630	-18.898%
2026-07-21	115.5500	115.5500	115.5500	115.5500	-2.547%	22	1,630	-19.143%
2026-07-20	118.6800	118.6800	118.5700	118.5700	+4.458%	5	1,608	-21.203%
2026-07-17	116.7800	117.5700	113.5100	113.5100	-1.278%	4	1,613	-17.690%
2026-07-16	114.9800	114.9800	114.9800	114.9800	+3.167%	1	1,617	-18.742%
2026-07-14	110.6100	111.4500	110.6100	111.4500	+10.237%	4	1,618	-16.169%
2026-07-10	101.1000	101.1000	101.1000	101.1000	+2.848%	13	1,614	-7.587%
2026-07-09	98.1700	98.3000	98.1700	98.3000	-1.945%	2	1,627	-4.954%
2026-07-02	100.2500	100.2500	100.2500	100.2500	+2.905%	1	1,628	-6.803%
2026-07-01	97.8000	97.8000	97.4200	97.4200	+1.352%	10	1,628	-4.096%
2026-06-30	96.1200	96.1200	96.1200	96.1200	+4.889%	1	1,632	-2.799%
2026-06-26	91.6400	91.6400	91.6400	91.6400	+0.637%	1	1,633	+1.953%
2026-06-25	90.4200	91.0600	90.4200	91.0600	+8.250%	3	1,632	+2.603%
2026-06-24	84.1200	84.1200	84.1200	84.1200	+13.369%	1	1,630	+11.068%
2026-06-23	74.2000	74.2000	74.2000	74.2000	+8.006%	1	1,631	+25.916%
2026-06-22	68.7000	68.7000	68.7000	68.7000	+1.507%	1	1,631	+35.997%
2026-06-18	68.7600	68.7600	67.6800	67.6800	-9.130%	10	1,637	+38.047%
2026-06-11	74.4800	74.4800	74.4800	74.4800	+27.034%	8	1,637	+25.443%
2026-06-10	56.7500	58.7000	56.3000	58.6300	+0.791%	61	1,637	+59.355%
2026-06-09	53.8500	58.1700	53.8500	58.1700	+8.022%	5	1,623	+60.615%
2026-06-08	55.2500	55.2700	53.8500	53.8500	+1.222%	5	1,626	+73.500%
2026-06-05	46.4500	53.8500	46.4500	53.2000	+23.377%	104	1,628	+75.620%
2026-06-04	45.8600	45.8600	42.5700	43.1200	-6.768%	61	1,548	+116.674%
2026-06-03	48.3500	48.3500	46.2500	46.2500	+4.402%	10	1,538	+102.011%
2026-06-02	44.2500	44.3000	44.2500	44.3000	+6.260%	7	1,542	+110.903%
2026-06-01	47.0800	47.0800	41.6900	41.6900	-17.347%	59	1,541	+124.107%
2026-05-29	50.4400	50.4400	50.4400	50.4400	-13.556%	2	1,533	+85.230%
2026-05-28	58.3000	58.4500	58.3000	58.3500	-10.300%	3	1,531	+60.120%
2026-05-26	64.3300	65.0500	64.3300	65.0500	-1.454%	61	1,532	+43.628%
2026-05-21	66.0100	66.0100	66.0100	66.0100	+3.012%	1	1,529	+41.539%
2026-05-11	64.5500	64.5500	64.0800	64.0800	+1.473%	4	1,528	+45.802%
2026-05-08	63.0300	63.1500	62.5500	63.1500	+0.159%	3	1,528	+47.949%
2026-05-07	63.0500	63.0500	63.0500	63.0500	-16.379%	1	1,527	+48.184%
2026-04-24	77.1500	77.3000	75.4000	75.4000	+15.097%	83	1,528	+23.912%
2026-04-22	66.0200	66.0200	65.5100	65.5100	-2.963%	74	1,601	+42.619%
2026-04-21	68.4800	68.4800	67.5100	67.5100	-0.691%	3	1,604	+38.394%
2026-04-17	67.9800	67.9800	67.9800	67.9800	-5.845%	2	1,604	+37.437%
2026-04-16	73.3000	73.3000	72.2000	72.2000	-19.104%	4	1,606	+29.404%
2026-04-13	89.7400	89.7400	89.2500	89.2500	-14.084%	2	1,604	+4.683%
2026-04-10	104.3200	104.3200	103.8800	103.8800	+2.902%	2	1,604	-10.060%
2026-04-09	100.9500	100.9500	100.9500	100.9500	+5.873%	2	1,602	-7.449%
2026-03-31	101.3800	101.3800	95.3500	95.3500	-6.538%	6	1,602	-2.014%
2026-03-27	102.0200	102.0200	102.0200	102.0200	+13.735%	2	1,601	-8.420%
2026-03-18	89.7000	89.7000	89.7000	89.7000	+0.707%	5	1,599	+4.158%
2026-03-16	88.3800	89.1000	88.3800	89.0700	+11.519%	7	1,599	+4.895%
2026-03-11	78.4900	79.8700	78.4900	79.8700	-13.701%	2	1,594	+16.978%
2026-03-05	92.5500	92.5500	92.5500	92.5500	-6.788%	1	1,595	+0.951%
2026-02-27	99.2900	99.2900	99.2900	99.2900	-0.879%	1	1,594	-5.902%
2026-02-24	100.1400	100.1700	100.1400	100.1700	-3.664%	3	1,593	-6.729%
2026-02-23	103.9800	103.9800	103.9800	103.9800	+8.880%	2	1,590	-10.146%
2026-02-20	95.5000	95.5000	95.5000	95.5000	+3.333%	1	1,590	-2.168%
2026-02-17	92.4200	92.4200	92.4200	92.4200	+4.429%	1	1,589	+1.093%
2026-02-13	88.5000	88.5000	88.5000	88.5000	-3.067%	2	1,591	+5.571%
2026-02-11	91.3000	91.3000	91.3000	91.3000	+5.867%	1	1,591	+2.333%
2026-02-10	86.2000	86.2400	86.2000	86.2400	-5.231%	10	1,590	+8.337%
2026-02-09	91.8800	91.8800	91.0000	91.0000	-11.375%	3	1,600	+2.670%
2026-02-06	102.5800	102.6800	102.5800	102.6800	-1.250%	42	1,599	-9.009%
2026-02-05	103.9800	103.9800	103.9800	103.9800	+6.942%	5	1,601	-10.146%
2026-02-04	95.0000	97.2300	95.0000	97.2300	+6.870%	2	1,603	-3.908%
2026-02-03	90.9800	90.9800	90.9800	90.9800	+10.346%	1	1,603	+2.693%
2026-02-02	84.1200	84.1200	82.4500	82.4500	-0.961%	2	1,602	+13.317%
2026-01-30	83.2500	83.2500	83.2500	83.2500	-1.187%	55	1,603	+12.228%
2026-01-29	84.6500	84.7000	84.2500	84.2500	+14.657%	3	1,548	+10.896%
2026-01-28	73.4800	73.4800	73.4800	73.4800	-2.740%	2	1,549	+27.150%
2026-01-27	75.5500	75.5500	75.5500	75.5500	+4.063%	4	1,547	+23.666%
2026-01-26	72.6000	72.6000	72.6000	72.6000	-7.598%	1	1,547	+28.691%
2026-01-21	78.5700	78.5700	78.5700	78.5700	+9.368%	1	1,547	+18.913%
2026-01-20	69.5000	71.8400	69.5000	71.8400	+19.276%	21	1,547	+30.053%
2026-01-13	60.2300	60.2300	60.2300	60.2300	-1.100%	3	1,547	+55.122%
2026-01-09	60.9000	60.9000	60.9000	60.9000	-8.214%	1	1,550	+53.415%
2026-01-08	68.2400	68.2400	66.3500	66.3500	+5.317%	22	1,550	+40.814%
2026-01-02	62.7000	63.0000	62.7000	63.0000	+0.994%	11	1,549	+48.302%
2025-12-31	62.8400	62.8400	62.3800	62.3800	+1.431%	2	1,557	+49.776%
2025-12-30	61.5000	61.5000	61.5000	61.5000	-2.226%	1	1,557	+51.919%
2025-12-29	62.9000	62.9000	62.9000	62.9000	+2.127%	2	1,556	+48.537%
2025-12-26	61.5900	61.5900	61.5900	61.5900	-1.140%	1	1,558	+51.697%
2025-12-24	63.5300	63.5300	62.3000	62.3000	+0.322%	4	1,558	+49.968%
2025-12-22	62.1000	62.1000	62.1000	62.1000	-17.299%	6	1,558	+50.451%
2025-12-17	75.0900	75.0900	75.0900	75.0900	+9.604%	11	1,552	+24.424%
2025-12-16	68.5100	68.5100	68.5100	68.5100	-4.155%	5	1,552	+36.374%
2025-12-15	71.5500	71.5500	71.4100	71.4800	+6.926%	4	1,553	+30.708%
2025-12-12	67.1600	67.1600	66.8500	66.8500	+8.699%	12	1,556	+39.761%
2025-12-11	65.0000	65.0000	61.5000	61.5000	+16.588%	5	1,556	+51.919%
2025-12-10	52.4800	52.7500	52.4800	52.7500	-2.997%	17	1,553	+77.118%
2025-12-09	54.3800	54.3800	54.3800	54.3800	+0.425%	4	1,553	+71.809%
2025-12-08	53.5900	54.2500	53.5900	54.1500	-3.131%	4	1,555	+72.539%
2025-12-05	55.7600	55.9000	55.7500	55.9000	-0.710%	8	1,554	+67.138%
2025-12-04	56.3000	56.3000	56.3000	56.3000	-7.172%	4	1,554	+65.950%
2025-12-02	60.6500	60.6500	60.6500	60.6500	-2.944%	1	1,554	+54.048%
2025-12-01	64.0000	64.0000	62.4900	62.4900	-1.822%	11	1,555	+49.512%
2025-11-28	63.6500	63.6500	63.6500	63.6500	+3.160%	1	1,546	+46.787%
2025-11-26	61.7000	61.7000	61.7000	61.7000	-9.331%	1	1,546	+51.426%
2025-11-25	68.0500	68.0500	68.0500	68.0500	+5.064%	1	1,546	+37.296%
2025-11-24	64.7700	64.7700	64.7700	64.7700	-0.781%	3	1,545	+44.249%
2025-11-21	68.6500	68.6500	65.2800	65.2800	+15.847%	14	1,544	+43.122%
2025-11-18	55.2000	56.3500	55.1500	56.3500	+8.826%	15	1,545	+65.803%
2025-11-14	56.1400	56.1400	51.7800	51.7800	-6.602%	4	1,531	+80.436%
2025-11-13	52.3000	55.4400	52.3000	55.4400	+17.707%	23	1,530	+68.525%
2025-11-12	46.6000	47.1000	46.6000	47.1000	+1.334%	3	1,520	+98.365%
2025-11-11	46.7500	49.1000	46.4800	46.4800	+5.206%	213	1,520	+101.011%
2025-11-10	43.7000	44.3800	43.7000	44.1800	-3.831%	49	1,473	+111.476%
2025-11-07	46.3000	47.6100	45.9400	45.9400	+6.515%	51	1,520	+103.374%
2025-11-06	41.5000	45.3000	41.5000	43.1300	+4.735%	330	1,473	+116.624%
2025-11-05	41.3600	41.8500	41.1700	41.1800	-4.054%	51	1,378	+126.882%
2025-11-04	42.9200	42.9200	42.9200	42.9200	+8.247%	1	1,338	+117.684%
2025-10-31	38.9500	39.6500	38.9500	39.6500	-0.999%	61	1,337	+135.637%
2025-10-30	37.5000	40.0500	37.5000	40.0500	+13.232%	193	1,397	+133.283%
2025-10-29	35.8500	35.8500	35.3700	35.3700	+9.268%	8	1,373	+164.150%
2025-10-24	32.5000	32.5000	31.9900	32.3700	-3.804%	7	1,373	+188.631%
2025-10-23	33.6500	33.6500	33.6500	33.6500	-2.605%	1	1,378	+177.652%
2025-10-21	34.3500	34.6500	34.3500	34.5500	-1.847%	8	1,377	+170.420%
2025-10-20	34.0000	35.2000	34.0000	35.2000	+5.706%	4	1,371	+165.426%
2025-10-17	33.7500	33.7500	33.3000	33.3000	+13.536%	2	1,371	+180.571%
2025-10-15	29.4000	29.4000	29.1400	29.3300	-3.488%	15	1,372	+218.548%
2025-10-14	31.4000	31.7700	29.8000	30.3900	+4.793%	96	1,361	+207.437%
2025-10-13	27.9000	29.0000	27.9000	29.0000	+1.754%	908	1,336	+222.172%
2025-10-09	28.5000	28.5000	28.5000	28.5000	-4.841%	1	441	+227.825%
2025-10-08	31.5900	31.5900	29.9000	29.9500	-11.128%	4	441	+211.953%
2025-10-07	29.8800	34.1500	29.8700	33.7000	+4.496%	12	436	+177.240%
2025-09-29	32.2500	32.2500	32.2500	32.2500	-1.406%	15	436	+189.705%
2025-09-26	32.5000	32.7100	32.5000	32.7100	+4.840%	2	436	+185.631%
2025-09-25	30.3000	31.2000	30.3000	31.2000	+8.901%	4	435	+199.455%
2025-09-24	27.5000	28.6500	27.5000	28.6500	+9.351%	6	438	+226.108%
2025-09-23	25.0000	26.5500	25.0000	26.2000	+12.446%	26	438	+256.603%
2025-09-22	23.3000	23.3000	23.3000	23.3000	-4.898%	2	446	+300.987%
2025-09-19	26.1100	26.1100	24.5000	24.5000	-10.909%	5	446	+281.347%
2025-09-18	27.5000	27.5000	27.5000	27.5000	+0.917%	2	446	+239.745%
2025-09-17	25.0000	27.2500	25.0000	27.2500	+6.863%	12	446	+242.862%
2025-09-16	24.1800	25.5000	24.1500	25.5000	+2.163%	5	436	+266.392%
2025-09-15	24.9600	24.9600	24.9600	24.9600	-4.805%	2	437	+274.319%
2025-09-12	24.2000	26.2200	24.2000	26.2200	+17.631%	5	435	+256.331%
2025-09-11	21.2200	22.2900	21.2200	22.2900	+14.602%	11	433	+319.157%
2025-09-10	18.5000	19.6100	17.6500	19.4500	-57.486%	259	433	+380.360%
2025-09-04	45.7500	45.7500	45.7500	45.7500	+9.844%	1	183	+104.219%
2025-08-22	41.6500	41.6500	41.6500	41.6500	+11.185%	12	184	+124.322%
2025-08-14	37.6900	37.6900	37.4600	37.4600	-3.825%	2	172	+149.413%
2025-08-13	38.9500	38.9500	38.9500	38.9500	+9.564%	88	172	+139.872%
2025-08-06	35.6500	35.6500	35.5500	35.5500	+0.141%	2	84	+162.813%
2025-07-29	35.5000	35.5000	35.5000	35.5000	-4.698%	1	83	+163.183%
2025-07-28	37.3000	37.3000	37.2500	37.2500	-4.609%	2	84	+150.819%
2025-07-24	38.9500	39.1500	38.8500	39.0500	-0.255%	24	83	+139.257%
2025-07-23	40.0000	40.0000	38.9500	39.1500	-4.814%	88	71	+138.646%
2025-07-22	40.8000	41.1300	40.7000	41.1300	+8.095%	28	27	+127.158%
2025-07-18	38.0500	38.0500	38.0500	38.0500	+3.678%	1	13	+145.545%
2025-07-17	36.7000	36.7000	36.7000	36.7000	-11.779%	1	13	+154.578%
2025-07-15	41.6000	41.6000	41.6000	41.6000	+3.870%	5	13	+124.591%
2025-07-10	40.0500	40.0500	40.0500	40.0500	-4.756%	2	8	+133.283%
2025-07-07	42.0500	42.0500	42.0500	42.0500	+1.742%	3	6	+122.188%
2025-07-03	41.3300	41.3300	41.3300	41.3300	-14.057%	1	5	+126.059%
2025-06-27	47.8500	48.0900	47.8500	48.0900	-8.400%	3	5	+94.282%
2025-06-12	52.5000	52.5000	52.5000	52.5000	-22.851%	2	2	+77.962%
2025-02-18	68.0500	68.0500	68.0500	68.0500	-3.680%	3	18	+37.296%
2025-02-14	70.6500	70.6500	70.6500	70.6500	-10.852%	28	1	+32.243%
2024-09-13	79.2500	79.2500	79.2500	79.2500	0.000%	2	1	+17.893%