Dark

ORCL20261218P250
ORCL Dec 18 2026 250.00 Put (ORCL261218P00250000)
option OPRA

EOD

Aug 25, 2026

107.48+0.242%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	107.4800	107.4800	107.4800	107.4800	+0.242%	1	813	0.000%
2026-08-18	107.2200	107.2200	107.2200	107.2200	+9.152%	2	814	+0.242%
2026-08-14	98.2300	98.2300	98.2300	98.2300	+0.235%	1	814	+9.417%
2026-08-13	96.4100	98.0000	96.4100	98.0000	-5.314%	3	813	+9.673%
2026-08-12	102.5000	103.5000	102.1000	103.5000	-3.226%	10	812	+3.845%
2026-08-11	105.0000	106.9500	105.0000	106.9500	+4.740%	7	818	+0.496%
2026-08-10	103.0000	103.0000	101.0800	102.1100	-3.670%	68	811	+5.259%
2026-08-07	106.0000	106.0000	106.0000	106.0000	-1.852%	1	872	+1.396%
2026-08-05	108.9900	109.0000	107.5000	108.0000	+2.176%	7	871	-0.481%
2026-08-04	109.0000	109.0000	105.5000	105.7000	-4.344%	108	866	+1.684%
2026-08-03	115.7500	116.0000	109.8100	110.5000	-9.053%	66	866	-2.733%
2026-07-31	119.0400	124.0000	119.0400	121.5000	-2.488%	6	911	-11.539%
2026-07-30	128.0000	128.0000	123.0000	124.6000	-3.411%	54	910	-13.740%
2026-07-29	129.0000	129.0000	129.0000	129.0000	0.000%	1	894	-16.682%
2026-07-28	134.7000	135.2600	129.0000	129.0000	-0.769%	16	894	-16.682%
2026-07-27	133.0000	133.0000	129.5000	130.0000	-2.256%	5	881	-17.323%
2026-07-24	133.0400	133.5000	132.3000	133.0000	+2.465%	4	877	-19.188%
2026-07-23	128.5100	129.8000	126.9400	129.8000	+3.840%	9	876	-17.196%
2026-07-22	123.0000	125.0000	123.0000	125.0000	+0.929%	5	871	-14.016%
2026-07-21	125.8000	125.8000	123.5000	123.8500	-3.992%	23	868	-13.218%
2026-07-20	128.0500	129.2200	127.1500	129.0000	+5.220%	34	867	-16.682%
2026-07-17	126.0000	126.5000	122.6000	122.6000	-3.083%	11	861	-12.333%
2026-07-16	124.5000	126.5000	124.5000	126.5000	+6.481%	2	851	-15.036%
2026-07-15	120.0000	120.0000	118.0000	118.8000	-2.623%	4	849	-9.529%
2026-07-14	121.1400	122.0000	121.1000	122.0000	+4.274%	6	846	-11.902%
2026-07-13	112.1500	117.0000	112.1500	117.0000	+6.364%	6	843	-8.137%
2026-07-10	108.5000	111.5100	108.5000	110.0000	+1.382%	4	839	-2.291%
2026-07-09	107.0000	108.5000	104.7000	108.5000	-2.882%	10	837	-0.940%
2026-07-08	112.2200	114.0100	111.5000	111.7200	+0.949%	18	831	-3.795%
2026-07-07	108.0100	111.4500	108.0100	110.6700	+2.000%	5	839	-2.882%
2026-07-06	109.2500	109.2500	108.0000	108.5000	+1.402%	6	839	-0.940%
2026-07-01	107.1000	107.5000	106.0000	107.0000	+1.769%	4	835	+0.449%
2026-06-30	105.0100	107.0000	105.0100	105.1400	+1.585%	4	834	+2.226%
2026-06-29	100.0000	106.0000	100.0000	103.5000	-0.029%	3	831	+3.845%
2026-06-26	103.5300	103.5300	103.5300	103.5300	+3.015%	1	832	+3.815%
2026-06-25	100.5000	100.5000	100.5000	100.5000	+3.608%	2	831	+6.945%
2026-06-24	93.1000	97.2100	93.1000	97.0000	+15.752%	4	830	+10.804%
2026-06-23	83.2000	83.8000	83.2000	83.8000	+3.126%	2	831	+28.258%
2026-06-22	77.0000	81.2600	77.0000	81.2600	+8.059%	3	829	+32.267%
2026-06-18	75.5000	75.5000	74.7000	75.2000	-1.377%	3	834	+42.926%
2026-06-17	76.2500	76.2500	76.2500	76.2500	+4.452%	5	834	+40.957%
2026-06-16	69.0000	73.0000	69.0000	73.0000	+4.286%	3	834	+47.233%
2026-06-15	72.8800	72.8800	68.9000	70.0000	-10.600%	72	824	+53.543%
2026-06-12	77.0000	78.5000	77.0000	78.3000	+1.688%	8	824	+37.267%
2026-06-11	82.6000	82.6000	76.7000	77.0000	+12.573%	76	824	+39.584%
2026-06-10	63.6000	68.6000	62.2300	68.4000	+2.395%	30	848	+57.135%
2026-06-09	66.8000	66.8000	66.8000	66.8000	+9.598%	1	851	+60.898%
2026-06-08	61.3500	62.0000	60.6000	60.9500	-0.733%	9	851	+76.341%
2026-06-05	59.0000	61.4000	59.0000	61.4000	+23.790%	11	854	+75.049%
2026-06-04	54.5000	55.0000	49.6000	49.6000	-6.415%	46	852	+116.694%
2026-06-03	53.0000	54.0000	52.4300	53.0000	+8.163%	18	838	+102.792%
2026-06-02	49.0000	51.0600	48.3500	49.0000	+3.419%	62	822	+119.347%
2026-06-01	53.5600	54.0000	46.4500	47.3800	-15.090%	55	816	+126.847%
2026-05-29	62.0500	62.0500	55.7000	55.8000	-13.622%	167	803	+92.616%
2026-05-28	65.6000	65.7500	64.6000	64.6000	-11.105%	16	693	+66.378%
2026-05-26	72.6700	72.6700	72.6700	72.6700	+3.430%	1	705	+47.901%
2026-05-15	72.8700	72.8700	70.2600	70.2600	-0.085%	71	706	+52.975%
2026-05-14	69.0000	70.3200	69.0000	70.3200	-5.178%	5	706	+52.844%
2026-05-12	74.1600	74.1600	74.1600	74.1600	+2.715%	1	708	+44.930%
2026-05-11	71.6500	72.2000	71.6500	72.2000	+1.191%	41	708	+48.864%
2026-05-08	71.3500	71.3500	71.3500	71.3500	-0.210%	1	699	+50.638%
2026-05-07	68.5000	71.5000	68.5000	71.5000	-22.367%	7	699	+50.322%
2026-04-30	90.7700	92.1000	90.7700	92.1000	+5.741%	2	694	+16.699%
2026-04-27	87.1000	87.1000	87.1000	87.1000	+3.938%	1	694	+23.398%
2026-04-24	83.6900	83.8000	83.6900	83.8000	+3.457%	28	693	+28.258%
2026-04-23	80.0000	81.0000	78.0000	81.0000	+9.980%	16	720	+32.691%
2026-04-22	74.5000	74.5000	73.6500	73.6500	-2.836%	2	724	+45.933%
2026-04-21	75.5700	75.8000	75.5700	75.8000	-6.420%	3	724	+41.794%
2026-04-20	81.0000	81.0000	81.0000	81.0000	-1.220%	1	724	+32.691%
2026-04-17	78.5000	82.0000	78.5000	82.0000	+2.372%	51	723	+31.073%
2026-04-16	80.8200	82.7000	80.1000	80.1000	-7.259%	5	773	+34.182%
2026-04-15	86.3700	86.3700	86.3700	86.3700	-6.120%	15	771	+24.441%
2026-04-14	91.8000	92.0000	91.8000	92.0000	-17.747%	2	763	+16.826%
2026-04-10	114.5000	114.5000	111.5000	111.8500	+0.314%	9	765	-3.907%
2026-04-09	110.7700	111.5000	110.7700	111.5000	+2.200%	2	756	-3.605%
2026-04-07	109.1000	109.1000	109.1000	109.1000	-2.328%	1	757	-1.485%
2026-03-27	111.7000	111.7000	111.7000	111.7000	+4.588%	1	758	-3.778%
2026-03-26	106.9200	106.9200	106.8000	106.8000	+2.299%	15	759	+0.637%
2026-03-24	104.4000	104.4000	104.4000	104.4000	+6.716%	5	752	+2.950%
2026-03-23	97.4500	99.1000	97.4500	97.8300	-3.871%	51	755	+9.864%
2026-03-20	101.7000	101.7700	101.7000	101.7700	+5.461%	7	770	+5.611%
2026-03-19	97.5000	97.5000	96.5000	96.5000	+0.963%	20	771	+11.378%
2026-03-17	95.2000	95.7500	95.2000	95.5800	-1.919%	36	771	+12.450%
2026-03-16	97.4500	97.4500	97.4500	97.4500	+7.088%	10	741	+10.292%
2026-03-12	91.0000	91.0000	91.0000	91.0000	-0.154%	6	751	+18.110%
2026-03-11	91.1400	91.1400	91.1400	91.1400	-11.325%	10	746	+17.928%
2026-03-10	102.7800	102.7800	102.7800	102.7800	+1.421%	1	736	+4.573%
2026-03-05	101.4700	101.4700	101.3400	101.3400	-9.920%	2	735	+6.059%
2026-02-23	111.1500	112.5000	111.1500	112.5000	+8.007%	2	736	-4.462%
2026-02-20	104.1600	104.1600	104.1600	104.1600	+7.050%	1	734	+3.187%
2026-02-19	97.3000	97.3000	97.3000	97.3000	-3.568%	3	734	+10.462%
2026-02-18	100.9000	100.9000	100.9000	100.9000	-0.591%	10	737	+6.521%
2026-02-17	97.6500	101.5000	97.6500	101.5000	+6.194%	13	727	+5.892%
2026-02-10	96.0300	96.0300	95.5800	95.5800	-14.439%	2	718	+12.450%
2026-02-06	112.4900	112.4900	111.6600	111.7100	+0.188%	180	717	-3.787%
2026-02-05	112.5200	112.5200	111.5000	111.5000	+2.860%	11	886	-3.605%
2026-02-04	108.4000	108.4000	108.4000	108.4000	+6.588%	1	892	-0.849%
2026-02-03	97.0000	101.7000	97.0000	101.7000	+12.054%	4	891	+5.683%
2026-02-02	90.7600	90.7600	90.7600	90.7600	-1.839%	6	894	+18.422%
2026-01-30	92.2900	93.1900	92.2900	92.4600	-0.388%	3	888	+16.245%
2026-01-29	92.8200	92.8200	92.8200	92.8200	+10.777%	1	889	+15.794%
2026-01-27	83.3000	84.9600	81.6500	83.7900	+1.588%	4	889	+28.273%
2026-01-23	81.5800	82.4900	81.5800	82.4800	+0.856%	10	889	+30.310%
2026-01-22	81.7800	81.7800	81.7800	81.7800	-4.596%	1	883	+31.426%
2026-01-21	86.6700	86.6700	85.7200	85.7200	+6.990%	2	882	+25.385%
2026-01-20	79.6900	80.1200	79.6900	80.1200	+5.685%	21	882	+34.149%
2026-01-16	75.8100	75.8100	75.8100	75.8100	+4.135%	1	900	+41.775%
2026-01-15	72.8000	72.8000	72.8000	72.8000	+9.145%	1	900	+47.637%
2026-01-13	66.5700	66.7300	66.5700	66.7000	+3.491%	9	901	+61.139%
2026-01-12	64.4500	64.4500	64.4500	64.4500	-4.589%	2	901	+66.765%
2026-01-09	67.8000	67.8000	67.5500	67.5500	-8.531%	8	901	+59.112%
2026-01-08	73.8500	73.8500	73.8500	73.8500	+5.530%	1	901	+45.538%
2026-01-05	69.9800	69.9800	69.9800	69.9800	+1.303%	6	897	+53.587%
2025-12-30	69.4500	69.4500	69.0800	69.0800	-0.932%	2	897	+55.588%
2025-12-24	70.0000	70.0000	69.4500	69.7300	+0.766%	7	895	+54.137%
2025-12-22	69.9800	69.9800	69.2000	69.2000	-3.365%	5	895	+55.318%
2025-12-19	73.5200	73.5200	71.2200	71.6100	-12.135%	8	891	+50.091%
2025-12-18	80.0400	81.5000	80.0400	81.5000	-1.272%	5	889	+31.877%
2025-12-17	81.8000	82.5500	81.8000	82.5500	+10.067%	2	889	+30.200%
2025-12-16	76.0000	76.0000	75.0000	75.0000	-6.367%	17	889	+43.307%
2025-12-15	80.3600	80.3600	78.7500	80.1000	+7.806%	61	890	+34.182%
2025-12-12	72.0000	74.3000	72.0000	74.3000	+8.626%	2	847	+44.657%
2025-12-11	74.4000	74.4000	68.4000	68.4000	+16.426%	19	848	+57.135%
2025-12-09	60.8400	60.8400	58.7500	58.7500	-5.150%	6	851	+82.945%
2025-12-05	60.1500	61.9400	60.1500	61.9400	-1.086%	3	851	+73.523%
2025-12-04	62.9100	62.9100	62.6200	62.6200	-7.912%	5	849	+71.638%
2025-12-03	69.5800	69.5800	68.0000	68.0000	-3.272%	3	844	+58.059%
2025-12-02	68.3900	70.3000	68.3900	70.3000	+0.716%	7	843	+52.888%
2025-11-28	69.6700	69.8000	69.6500	69.8000	-4.853%	3	841	+53.983%
2025-11-25	75.4500	75.4500	73.3600	73.3600	+4.323%	3	840	+46.510%
2025-11-24	70.3200	70.3200	70.3200	70.3200	-1.993%	1	841	+52.844%
2025-11-21	72.2000	75.0000	70.6000	71.7500	+19.683%	20	840	+49.798%
2025-11-18	61.5500	61.7700	59.9500	59.9500	-2.362%	13	826	+79.283%
2025-11-17	61.4000	61.4000	61.4000	61.4000	+6.597%	1	834	+75.049%
2025-11-14	62.8800	62.8800	57.5900	57.6000	-7.157%	18	834	+86.597%
2025-11-13	59.0000	62.0400	59.0000	62.0400	+9.418%	9	816	+73.243%
2025-11-12	55.7000	56.7000	55.7000	56.7000	+6.860%	3	808	+89.559%
2025-11-11	52.9000	53.0600	52.9000	53.0600	+5.090%	3	807	+102.563%
2025-11-10	49.0500	51.3000	48.7000	50.4900	-1.770%	211	806	+112.874%
2025-11-07	52.4800	52.8100	51.4000	51.4000	+4.049%	28	625	+109.105%
2025-11-06	49.4000	49.4000	49.4000	49.4000	+5.510%	2	622	+117.571%
2025-11-05	46.8200	46.8200	46.8200	46.8200	-2.540%	100	623	+129.560%
2025-11-04	47.8500	48.0400	46.8500	48.0400	+7.400%	14	523	+123.730%
2025-11-03	45.7000	45.7000	44.7300	44.7300	+2.710%	11	537	+140.286%
2025-10-31	43.7500	43.7500	43.5500	43.5500	-3.969%	12	537	+146.797%
2025-10-30	42.4000	45.3500	42.3500	45.3500	+11.975%	20	529	+137.001%
2025-10-29	40.3200	40.5000	40.3000	40.5000	+9.017%	3	530	+165.383%
2025-10-27	36.8200	37.1500	36.8200	37.1500	+2.060%	2	528	+189.314%
2025-10-24	36.2300	36.4000	36.2300	36.4000	-4.135%	2	528	+195.275%
2025-10-23	38.6000	38.6000	37.9200	37.9700	-7.390%	29	527	+183.066%
2025-10-22	40.9000	41.0000	40.8500	41.0000	+3.797%	45	519	+162.146%
2025-10-21	40.4500	40.4500	39.5000	39.5000	+22.481%	19	481	+172.101%
2025-10-16	31.7000	32.3200	31.7000	32.2500	-2.715%	36	489	+233.271%
2025-10-15	33.2000	33.2000	33.1000	33.1500	-3.913%	78	500	+224.223%
2025-10-14	34.5000	34.5000	34.5000	34.5000	+5.183%	1	426	+211.536%
2025-10-13	32.4500	32.9400	32.2500	32.8000	-6.152%	6	425	+227.683%
2025-10-10	30.5600	34.9500	30.5600	34.9500	+5.973%	2	424	+207.525%
2025-10-09	34.6900	35.0000	32.9800	32.9800	-4.267%	7	424	+225.894%
2025-10-08	35.5500	35.6500	34.4500	34.4500	-8.983%	129	419	+211.988%
2025-10-07	37.4000	38.7500	37.4000	37.8500	+10.997%	3	313	+183.963%
2025-10-06	33.8000	34.1000	33.8000	34.1000	-5.251%	7	313	+215.191%
2025-10-03	35.9900	35.9900	35.9900	35.9900	+4.017%	6	314	+198.639%
2025-10-02	34.6000	34.9200	34.6000	34.6000	-0.259%	7	311	+210.636%
2025-10-01	35.0000	35.0000	34.6900	34.6900	-6.218%	7	315	+209.830%
2025-09-30	37.5500	37.9000	36.9900	36.9900	+1.342%	9	314	+190.565%
2025-09-29	36.5200	36.5500	36.4500	36.5000	-2.013%	41	307	+194.466%
2025-09-26	37.3500	37.3500	37.2500	37.2500	+7.659%	2	294	+188.537%
2025-09-25	35.2300	35.2300	34.6000	34.6000	+4.532%	7	294	+210.636%
2025-09-24	31.8000	33.1000	31.8000	33.1000	+9.241%	2	288	+224.713%
2025-09-23	29.9800	30.7000	29.6000	30.3000	+12.222%	64	288	+254.719%
2025-09-22	27.9500	27.9500	27.0000	27.0000	-6.736%	18	258	+298.074%
2025-09-19	30.2500	30.2500	28.9500	28.9500	-5.639%	37	258	+271.261%
2025-09-18	30.5000	31.7000	30.5000	30.6800	-2.510%	5	267	+250.326%
2025-09-17	30.9500	31.4700	30.9500	31.4700	+6.859%	11	266	+241.532%
2025-09-16	26.0000	29.4500	25.8000	29.4500	+2.257%	107	259	+264.958%
2025-09-15	27.2500	28.8000	27.2000	28.8000	-4.319%	103	209	+273.194%
2025-09-12	30.0600	30.5000	29.4500	30.1000	+17.030%	137	226	+257.076%
2025-09-11	23.0000	25.7200	23.0000	25.7200	+14.311%	16	123	+317.885%
2025-09-10	20.2000	23.2500	20.0000	22.5000	-54.082%	70	119	+377.689%
2025-08-29	49.0000	49.0000	49.0000	49.0000	+8.049%	1	121	+119.347%
2025-08-14	44.5300	45.3500	44.5300	45.3500	+11.016%	5	121	+137.001%
2025-08-12	41.5100	41.5100	40.7600	40.8500	+0.864%	12	121	+163.109%
2025-08-11	40.1000	40.5000	40.1000	40.5000	-4.028%	6	131	+165.383%
2025-08-08	42.8000	42.8000	42.1800	42.2000	-3.609%	11	125	+154.692%
2025-08-07	43.7800	43.7800	43.7800	43.7800	+8.099%	1	119	+145.500%
2025-08-06	40.3000	40.6000	40.3000	40.5000	-2.994%	10	118	+165.383%
2025-08-04	42.0500	42.0500	41.5000	41.7500	+6.777%	22	115	+157.437%
2025-07-29	39.1000	39.1000	39.1000	39.1000	-6.459%	1	104	+174.885%
2025-07-28	42.4000	42.6500	41.8000	41.8000	-1.993%	11	103	+157.129%
2025-07-25	43.0000	43.0500	42.6500	42.6500	-3.725%	54	96	+152.005%
2025-07-24	44.4500	44.4500	43.6000	44.3000	-0.337%	59	71	+142.619%
2025-07-23	44.8500	44.8500	44.4500	44.4500	-3.892%	28	42	+141.800%
2025-07-22	44.8200	46.3000	44.8200	46.2500	+1.537%	27	29	+132.389%
2025-07-10	45.5500	45.5500	45.5500	45.5500	-0.719%	12	14	+135.960%
2025-07-03	45.8800	45.8800	45.8800	45.8800	-18.145%	1	1	+134.263%
2025-06-16	56.0500	56.0500	56.0500	56.0500	-0.267%	1	1	+91.757%
2025-06-13	55.2000	56.2000	55.2000	56.2000	-26.150%	4	3	+91.246%
2025-02-18	76.1000	76.1000	76.1000	76.1000	0.000%	3	3	+41.235%