Dark

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

EOD

Jul 1, 2026

107.00+1.769%(+1.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	107.1000	107.5000	106.0000	107.0000	+1.769%	4	835	0.000%
2026-06-30	105.0100	107.0000	105.0100	105.1400	+1.585%	4	834	+1.769%
2026-06-29	100.0000	106.0000	100.0000	103.5000	-0.029%	3	831	+3.382%
2026-06-26	103.5300	103.5300	103.5300	103.5300	+3.015%	1	832	+3.352%
2026-06-25	100.5000	100.5000	100.5000	100.5000	+3.608%	2	831	+6.468%
2026-06-24	93.1000	97.2100	93.1000	97.0000	+15.752%	4	830	+10.309%
2026-06-23	83.2000	83.8000	83.2000	83.8000	+3.126%	2	831	+27.685%
2026-06-22	77.0000	81.2600	77.0000	81.2600	+8.059%	3	829	+31.676%
2026-06-18	75.5000	75.5000	74.7000	75.2000	-1.377%	3	834	+42.287%
2026-06-17	76.2500	76.2500	76.2500	76.2500	+4.452%	5	834	+40.328%
2026-06-16	69.0000	73.0000	69.0000	73.0000	+4.286%	3	834	+46.575%
2026-06-15	72.8800	72.8800	68.9000	70.0000	-10.600%	72	824	+52.857%
2026-06-12	77.0000	78.5000	77.0000	78.3000	+1.688%	8	824	+36.654%
2026-06-11	82.6000	82.6000	76.7000	77.0000	+12.573%	76	824	+38.961%
2026-06-10	63.6000	68.6000	62.2300	68.4000	+2.395%	30	848	+56.433%
2026-06-09	66.8000	66.8000	66.8000	66.8000	+9.598%	1	851	+60.180%
2026-06-08	61.3500	62.0000	60.6000	60.9500	-0.733%	9	851	+75.554%
2026-06-05	59.0000	61.4000	59.0000	61.4000	+23.790%	11	854	+74.267%
2026-06-04	54.5000	55.0000	49.6000	49.6000	-6.415%	46	852	+115.726%
2026-06-03	53.0000	54.0000	52.4300	53.0000	+8.163%	18	838	+101.887%
2026-06-02	49.0000	51.0600	48.3500	49.0000	+3.419%	62	822	+118.367%
2026-06-01	53.5600	54.0000	46.4500	47.3800	-15.090%	55	816	+125.834%
2026-05-29	62.0500	62.0500	55.7000	55.8000	-13.622%	167	803	+91.756%
2026-05-28	65.6000	65.7500	64.6000	64.6000	-11.105%	16	693	+65.635%
2026-05-26	72.6700	72.6700	72.6700	72.6700	+3.430%	1	705	+47.241%
2026-05-15	72.8700	72.8700	70.2600	70.2600	-0.085%	71	706	+52.291%
2026-05-14	69.0000	70.3200	69.0000	70.3200	-5.178%	5	706	+52.162%
2026-05-12	74.1600	74.1600	74.1600	74.1600	+2.715%	1	708	+44.283%
2026-05-11	71.6500	72.2000	71.6500	72.2000	+1.191%	41	708	+48.199%
2026-05-08	71.3500	71.3500	71.3500	71.3500	-0.210%	1	699	+49.965%
2026-05-07	68.5000	71.5000	68.5000	71.5000	-22.367%	7	699	+49.650%
2026-04-30	90.7700	92.1000	90.7700	92.1000	+5.741%	2	694	+16.178%
2026-04-27	87.1000	87.1000	87.1000	87.1000	+3.938%	1	694	+22.847%
2026-04-24	83.6900	83.8000	83.6900	83.8000	+3.457%	28	693	+27.685%
2026-04-23	80.0000	81.0000	78.0000	81.0000	+9.980%	16	720	+32.099%
2026-04-22	74.5000	74.5000	73.6500	73.6500	-2.836%	2	724	+45.282%
2026-04-21	75.5700	75.8000	75.5700	75.8000	-6.420%	3	724	+41.161%
2026-04-20	81.0000	81.0000	81.0000	81.0000	-1.220%	1	724	+32.099%
2026-04-17	78.5000	82.0000	78.5000	82.0000	+2.372%	51	723	+30.488%
2026-04-16	80.8200	82.7000	80.1000	80.1000	-7.259%	5	773	+33.583%
2026-04-15	86.3700	86.3700	86.3700	86.3700	-6.120%	15	771	+23.886%
2026-04-14	91.8000	92.0000	91.8000	92.0000	-17.747%	2	763	+16.304%
2026-04-10	114.5000	114.5000	111.5000	111.8500	+0.314%	9	765	-4.336%
2026-04-09	110.7700	111.5000	110.7700	111.5000	+2.200%	2	756	-4.036%
2026-04-07	109.1000	109.1000	109.1000	109.1000	-2.328%	1	757	-1.925%
2026-03-27	111.7000	111.7000	111.7000	111.7000	+4.588%	1	758	-4.208%
2026-03-26	106.9200	106.9200	106.8000	106.8000	+2.299%	15	759	+0.187%
2026-03-24	104.4000	104.4000	104.4000	104.4000	+6.716%	5	752	+2.490%
2026-03-23	97.4500	99.1000	97.4500	97.8300	-3.871%	51	755	+9.373%
2026-03-20	101.7000	101.7700	101.7000	101.7700	+5.461%	7	770	+5.139%
2026-03-19	97.5000	97.5000	96.5000	96.5000	+0.963%	20	771	+10.881%
2026-03-17	95.2000	95.7500	95.2000	95.5800	-1.919%	36	771	+11.948%
2026-03-16	97.4500	97.4500	97.4500	97.4500	+7.088%	10	741	+9.800%
2026-03-12	91.0000	91.0000	91.0000	91.0000	-0.154%	6	751	+17.582%
2026-03-11	91.1400	91.1400	91.1400	91.1400	-11.325%	10	746	+17.402%
2026-03-10	102.7800	102.7800	102.7800	102.7800	+1.421%	1	736	+4.106%
2026-03-05	101.4700	101.4700	101.3400	101.3400	-9.920%	2	735	+5.585%
2026-02-23	111.1500	112.5000	111.1500	112.5000	+8.007%	2	736	-4.889%
2026-02-20	104.1600	104.1600	104.1600	104.1600	+7.050%	1	734	+2.727%
2026-02-19	97.3000	97.3000	97.3000	97.3000	-3.568%	3	734	+9.969%
2026-02-18	100.9000	100.9000	100.9000	100.9000	-0.591%	10	737	+6.046%
2026-02-17	97.6500	101.5000	97.6500	101.5000	+6.194%	13	727	+5.419%
2026-02-10	96.0300	96.0300	95.5800	95.5800	-14.439%	2	718	+11.948%
2026-02-06	112.4900	112.4900	111.6600	111.7100	+0.188%	180	717	-4.216%
2026-02-05	112.5200	112.5200	111.5000	111.5000	+2.860%	11	886	-4.036%
2026-02-04	108.4000	108.4000	108.4000	108.4000	+6.588%	1	892	-1.292%
2026-02-03	97.0000	101.7000	97.0000	101.7000	+12.054%	4	891	+5.211%
2026-02-02	90.7600	90.7600	90.7600	90.7600	-1.839%	6	894	+17.893%
2026-01-30	92.2900	93.1900	92.2900	92.4600	-0.388%	3	888	+15.726%
2026-01-29	92.8200	92.8200	92.8200	92.8200	+10.777%	1	889	+15.277%
2026-01-27	83.3000	84.9600	81.6500	83.7900	+1.588%	4	889	+27.700%
2026-01-23	81.5800	82.4900	81.5800	82.4800	+0.856%	10	889	+29.728%
2026-01-22	81.7800	81.7800	81.7800	81.7800	-4.596%	1	883	+30.839%
2026-01-21	86.6700	86.6700	85.7200	85.7200	+6.990%	2	882	+24.825%
2026-01-20	79.6900	80.1200	79.6900	80.1200	+5.685%	21	882	+33.550%
2026-01-16	75.8100	75.8100	75.8100	75.8100	+4.135%	1	900	+41.142%
2026-01-15	72.8000	72.8000	72.8000	72.8000	+9.145%	1	900	+46.978%
2026-01-13	66.5700	66.7300	66.5700	66.7000	+3.491%	9	901	+60.420%
2026-01-12	64.4500	64.4500	64.4500	64.4500	-4.589%	2	901	+66.020%
2026-01-09	67.8000	67.8000	67.5500	67.5500	-8.531%	8	901	+58.401%
2026-01-08	73.8500	73.8500	73.8500	73.8500	+5.530%	1	901	+44.888%
2026-01-05	69.9800	69.9800	69.9800	69.9800	+1.303%	6	897	+52.901%
2025-12-30	69.4500	69.4500	69.0800	69.0800	-0.932%	2	897	+54.893%
2025-12-24	70.0000	70.0000	69.4500	69.7300	+0.766%	7	895	+53.449%
2025-12-22	69.9800	69.9800	69.2000	69.2000	-3.365%	5	895	+54.624%
2025-12-19	73.5200	73.5200	71.2200	71.6100	-12.135%	8	891	+49.420%
2025-12-18	80.0400	81.5000	80.0400	81.5000	-1.272%	5	889	+31.288%
2025-12-17	81.8000	82.5500	81.8000	82.5500	+10.067%	2	889	+29.618%
2025-12-16	76.0000	76.0000	75.0000	75.0000	-6.367%	17	889	+42.667%
2025-12-15	80.3600	80.3600	78.7500	80.1000	+7.806%	61	890	+33.583%
2025-12-12	72.0000	74.3000	72.0000	74.3000	+8.626%	2	847	+44.011%
2025-12-11	74.4000	74.4000	68.4000	68.4000	+16.426%	19	848	+56.433%
2025-12-09	60.8400	60.8400	58.7500	58.7500	-5.150%	6	851	+82.128%
2025-12-05	60.1500	61.9400	60.1500	61.9400	-1.086%	3	851	+72.748%
2025-12-04	62.9100	62.9100	62.6200	62.6200	-7.912%	5	849	+70.872%
2025-12-03	69.5800	69.5800	68.0000	68.0000	-3.272%	3	844	+57.353%
2025-12-02	68.3900	70.3000	68.3900	70.3000	+0.716%	7	843	+52.205%
2025-11-28	69.6700	69.8000	69.6500	69.8000	-4.853%	3	841	+53.295%
2025-11-25	75.4500	75.4500	73.3600	73.3600	+4.323%	3	840	+45.856%
2025-11-24	70.3200	70.3200	70.3200	70.3200	-1.993%	1	841	+52.162%
2025-11-21	72.2000	75.0000	70.6000	71.7500	+19.683%	20	840	+49.129%
2025-11-18	61.5500	61.7700	59.9500	59.9500	-2.362%	13	826	+78.482%
2025-11-17	61.4000	61.4000	61.4000	61.4000	+6.597%	1	834	+74.267%
2025-11-14	62.8800	62.8800	57.5900	57.6000	-7.157%	18	834	+85.764%
2025-11-13	59.0000	62.0400	59.0000	62.0400	+9.418%	9	816	+72.469%
2025-11-12	55.7000	56.7000	55.7000	56.7000	+6.860%	3	808	+88.713%
2025-11-11	52.9000	53.0600	52.9000	53.0600	+5.090%	3	807	+101.658%
2025-11-10	49.0500	51.3000	48.7000	50.4900	-1.770%	211	806	+111.923%
2025-11-07	52.4800	52.8100	51.4000	51.4000	+4.049%	28	625	+108.171%
2025-11-06	49.4000	49.4000	49.4000	49.4000	+5.510%	2	622	+116.599%
2025-11-05	46.8200	46.8200	46.8200	46.8200	-2.540%	100	623	+128.535%
2025-11-04	47.8500	48.0400	46.8500	48.0400	+7.400%	14	523	+122.731%
2025-11-03	45.7000	45.7000	44.7300	44.7300	+2.710%	11	537	+139.213%
2025-10-31	43.7500	43.7500	43.5500	43.5500	-3.969%	12	537	+145.695%
2025-10-30	42.4000	45.3500	42.3500	45.3500	+11.975%	20	529	+135.943%
2025-10-29	40.3200	40.5000	40.3000	40.5000	+9.017%	3	530	+164.198%
2025-10-27	36.8200	37.1500	36.8200	37.1500	+2.060%	2	528	+188.022%
2025-10-24	36.2300	36.4000	36.2300	36.4000	-4.135%	2	528	+193.956%
2025-10-23	38.6000	38.6000	37.9200	37.9700	-7.390%	29	527	+181.801%
2025-10-22	40.9000	41.0000	40.8500	41.0000	+3.797%	45	519	+160.976%
2025-10-21	40.4500	40.4500	39.5000	39.5000	+22.481%	19	481	+170.886%
2025-10-16	31.7000	32.3200	31.7000	32.2500	-2.715%	36	489	+231.783%
2025-10-15	33.2000	33.2000	33.1000	33.1500	-3.913%	78	500	+222.775%
2025-10-14	34.5000	34.5000	34.5000	34.5000	+5.183%	1	426	+210.145%
2025-10-13	32.4500	32.9400	32.2500	32.8000	-6.152%	6	425	+226.220%
2025-10-10	30.5600	34.9500	30.5600	34.9500	+5.973%	2	424	+206.152%
2025-10-09	34.6900	35.0000	32.9800	32.9800	-4.267%	7	424	+224.439%
2025-10-08	35.5500	35.6500	34.4500	34.4500	-8.983%	129	419	+210.595%
2025-10-07	37.4000	38.7500	37.4000	37.8500	+10.997%	3	313	+182.695%
2025-10-06	33.8000	34.1000	33.8000	34.1000	-5.251%	7	313	+213.783%
2025-10-03	35.9900	35.9900	35.9900	35.9900	+4.017%	6	314	+197.305%
2025-10-02	34.6000	34.9200	34.6000	34.6000	-0.259%	7	311	+209.249%
2025-10-01	35.0000	35.0000	34.6900	34.6900	-6.218%	7	315	+208.446%
2025-09-30	37.5500	37.9000	36.9900	36.9900	+1.342%	9	314	+189.267%
2025-09-29	36.5200	36.5500	36.4500	36.5000	-2.013%	41	307	+193.151%
2025-09-26	37.3500	37.3500	37.2500	37.2500	+7.659%	2	294	+187.248%
2025-09-25	35.2300	35.2300	34.6000	34.6000	+4.532%	7	294	+209.249%
2025-09-24	31.8000	33.1000	31.8000	33.1000	+9.241%	2	288	+223.263%
2025-09-23	29.9800	30.7000	29.6000	30.3000	+12.222%	64	288	+253.135%
2025-09-22	27.9500	27.9500	27.0000	27.0000	-6.736%	18	258	+296.296%
2025-09-19	30.2500	30.2500	28.9500	28.9500	-5.639%	37	258	+269.603%
2025-09-18	30.5000	31.7000	30.5000	30.6800	-2.510%	5	267	+248.761%
2025-09-17	30.9500	31.4700	30.9500	31.4700	+6.859%	11	266	+240.006%
2025-09-16	26.0000	29.4500	25.8000	29.4500	+2.257%	107	259	+263.328%
2025-09-15	27.2500	28.8000	27.2000	28.8000	-4.319%	103	209	+271.528%
2025-09-12	30.0600	30.5000	29.4500	30.1000	+17.030%	137	226	+255.482%
2025-09-11	23.0000	25.7200	23.0000	25.7200	+14.311%	16	123	+316.019%
2025-09-10	20.2000	23.2500	20.0000	22.5000	-54.082%	70	119	+375.556%
2025-08-29	49.0000	49.0000	49.0000	49.0000	+8.049%	1	121	+118.367%
2025-08-14	44.5300	45.3500	44.5300	45.3500	+11.016%	5	121	+135.943%
2025-08-12	41.5100	41.5100	40.7600	40.8500	+0.864%	12	121	+161.934%
2025-08-11	40.1000	40.5000	40.1000	40.5000	-4.028%	6	131	+164.198%
2025-08-08	42.8000	42.8000	42.1800	42.2000	-3.609%	11	125	+153.555%
2025-08-07	43.7800	43.7800	43.7800	43.7800	+8.099%	1	119	+144.404%
2025-08-06	40.3000	40.6000	40.3000	40.5000	-2.994%	10	118	+164.198%
2025-08-04	42.0500	42.0500	41.5000	41.7500	+6.777%	22	115	+156.287%
2025-07-29	39.1000	39.1000	39.1000	39.1000	-6.459%	1	104	+173.657%
2025-07-28	42.4000	42.6500	41.8000	41.8000	-1.993%	11	103	+155.981%
2025-07-25	43.0000	43.0500	42.6500	42.6500	-3.725%	54	96	+150.879%
2025-07-24	44.4500	44.4500	43.6000	44.3000	-0.337%	59	71	+141.535%
2025-07-23	44.8500	44.8500	44.4500	44.4500	-3.892%	28	42	+140.720%
2025-07-22	44.8200	46.3000	44.8200	46.2500	+1.537%	27	29	+131.351%
2025-07-10	45.5500	45.5500	45.5500	45.5500	-0.719%	12	14	+134.907%
2025-07-03	45.8800	45.8800	45.8800	45.8800	-18.145%	1	1	+133.217%
2025-06-16	56.0500	56.0500	56.0500	56.0500	-0.267%	1	1	+90.901%
2025-06-13	55.2000	56.2000	55.2000	56.2000	-26.150%	4	3	+90.391%
2025-02-18	76.1000	76.1000	76.1000	76.1000	0.000%	3	3	+40.604%