Dark

ORCL20261218P260
ORCL Dec 18 2026 260.00 Put (ORCL261218P00260000)
option OPRA

EOD

Jun 26, 2026

112.82+10.230%(+10.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	112.8200	112.8200	112.8200	112.8200	+10.230%	1	227	0.000%
2026-06-24	102.3500	102.3500	102.3500	102.3500	+12.845%	1	227	+10.230%
2026-06-22	90.7000	90.7000	90.7000	90.7000	+17.335%	1	227	+24.388%
2026-06-15	81.0000	81.0000	77.3000	77.3000	-14.586%	3	226	+45.951%
2026-06-11	90.5000	90.5000	90.4300	90.5000	+23.668%	6	226	+24.663%
2026-06-10	71.0000	73.1800	70.1500	73.1800	-1.308%	27	223	+54.168%
2026-06-09	74.3000	74.3000	74.1500	74.1500	+7.339%	15	209	+52.151%
2026-06-08	69.0800	69.0800	69.0800	69.0800	-0.245%	1	206	+63.318%
2026-06-05	67.6700	69.2500	67.6700	69.2500	+19.810%	3	207	+62.917%
2026-06-04	57.8000	57.8000	57.2500	57.8000	-3.020%	22	207	+95.190%
2026-06-03	60.1500	60.1500	59.6000	59.6000	+8.601%	12	213	+89.295%
2026-06-02	54.8000	54.8800	54.7800	54.8800	+4.533%	9	215	+105.576%
2026-06-01	58.9300	58.9300	52.5000	52.5000	-18.122%	32	215	+114.895%
2026-05-29	64.1200	64.1200	64.1200	64.1200	-20.742%	4	200	+75.951%
2026-05-26	80.9000	80.9000	80.9000	80.9000	-4.935%	1	200	+39.456%
2026-05-18	85.1000	85.1000	85.1000	85.1000	+11.097%	1	201	+32.573%
2026-05-07	76.6000	76.6000	76.6000	76.6000	-4.560%	2	201	+47.285%
2026-05-06	80.2600	80.2600	80.2600	80.2600	-21.621%	1	199	+40.568%
2026-04-29	102.4000	102.4000	102.4000	102.4000	+26.764%	1	200	+10.176%
2026-04-22	80.7800	80.7800	80.7800	80.7800	-6.396%	1	200	+39.663%
2026-04-17	86.3000	86.3000	86.3000	86.3000	-13.353%	1	199	+30.730%
2026-04-14	99.6000	99.6000	99.6000	99.6000	-12.639%	1	199	+13.273%
2026-03-31	114.0100	114.0100	114.0100	114.0100	-3.201%	1	207	-1.044%
2026-03-26	118.4500	118.4500	117.7800	117.7800	+9.258%	6	207	-4.211%
2026-03-18	107.8000	107.8000	107.8000	107.8000	-5.206%	14	206	+4.657%
2026-02-20	113.7200	113.7200	113.7200	113.7200	+8.305%	25	207	-0.791%
2026-02-13	104.9200	105.5000	104.9200	105.0000	-3.670%	6	207	+7.448%
2026-02-12	109.0000	109.0000	109.0000	109.0000	+2.012%	1	207	+3.505%
2026-02-09	109.1100	109.1100	106.8500	106.8500	-11.475%	7	207	+5.587%
2026-02-06	121.0200	122.0000	120.6900	120.7000	-0.781%	10	204	-6.529%
2026-02-05	121.6500	121.6500	121.6500	121.6500	+10.641%	6	206	-7.259%
2026-02-03	106.7000	109.9500	106.7000	109.9500	+8.861%	3	206	+2.610%
2026-01-29	101.0000	101.0000	101.0000	101.0000	+5.649%	2	206	+11.703%
2026-01-21	95.6000	95.6000	95.6000	95.6000	+8.550%	1	206	+18.013%
2026-01-20	88.1300	88.1300	88.0700	88.0700	+8.728%	20	206	+28.103%
2026-01-14	81.0000	81.0000	81.0000	81.0000	+11.447%	1	206	+39.284%
2026-01-12	72.6800	72.6800	72.6800	72.6800	-5.241%	4	205	+55.228%
2025-12-30	76.7000	76.7000	76.7000	76.7000	-3.849%	1	201	+47.093%
2025-12-19	80.0400	80.0400	79.7700	79.7700	-11.661%	6	202	+41.432%
2025-12-17	86.8500	90.3000	86.8500	90.3000	+8.795%	2	223	+24.939%
2025-12-16	83.0000	83.0000	83.0000	83.0000	-0.096%	1	224	+35.928%
2025-12-12	80.9600	83.8500	80.9600	83.0800	+9.648%	3	224	+35.797%
2025-12-11	81.8200	81.8200	75.7700	75.7700	+14.907%	14	225	+48.898%
2025-12-10	65.8500	65.9400	65.8500	65.9400	+1.524%	2	225	+71.095%
2025-12-09	64.9500	64.9500	64.9500	64.9500	-2.594%	1	225	+73.703%
2025-12-08	66.6800	66.6800	66.6800	66.6800	-3.362%	2	225	+69.196%
2025-12-04	69.0000	69.0000	69.0000	69.0000	-10.308%	2	223	+63.507%
2025-12-03	76.9300	76.9300	76.9300	76.9300	+4.667%	1	225	+46.653%
2025-12-02	74.1500	74.1500	73.5000	73.5000	-4.805%	3	224	+53.497%
2025-11-28	77.2100	77.2100	77.2100	77.2100	-1.392%	1	222	+46.121%
2025-11-25	80.5400	80.5400	78.3000	78.3000	-0.760%	3	223	+44.087%
2025-11-21	77.8400	79.8600	77.8400	78.9000	+9.583%	7	222	+42.991%
2025-11-20	72.0000	72.0000	72.0000	72.0000	+12.062%	2	218	+56.694%
2025-11-19	65.4000	65.4000	64.2500	64.2500	-3.601%	9	218	+75.595%
2025-11-18	66.6500	66.6500	66.6500	66.6500	+3.816%	15	225	+69.272%
2025-11-14	64.9100	64.9100	64.2000	64.2000	-4.847%	2	225	+75.732%
2025-11-13	65.3200	67.4700	64.6300	67.4700	+8.665%	3	225	+67.215%
2025-11-12	62.0900	62.0900	62.0900	62.0900	+5.506%	1	225	+81.704%
2025-11-11	61.6500	61.8000	58.8500	58.8500	+2.741%	4	225	+91.708%
2025-11-10	57.2800	57.2800	57.2800	57.2800	-3.390%	2	225	+96.962%
2025-11-07	59.3000	59.3000	59.2900	59.2900	+12.356%	6	225	+90.285%
2025-11-05	52.7700	52.7700	52.7700	52.7700	-0.453%	1	225	+113.796%
2025-11-04	53.0100	53.0100	53.0100	53.0100	+5.978%	1	225	+112.828%
2025-11-03	50.1800	50.1800	50.0200	50.0200	-0.299%	3	224	+125.550%
2025-10-31	49.1000	50.1700	49.1000	50.1700	+1.436%	7	224	+124.875%
2025-10-30	49.0900	49.7000	49.0900	49.4600	+19.037%	8	219	+128.104%
2025-10-28	41.5500	41.5500	41.5500	41.5500	-1.889%	1	213	+171.528%
2025-10-27	41.6300	42.3500	41.6300	42.3500	-4.831%	30	214	+166.399%
2025-10-21	44.5000	44.5000	44.5000	44.5000	-1.111%	1	214	+153.528%
2025-10-20	45.0000	45.0000	45.0000	45.0000	+7.656%	1	214	+150.711%
2025-10-17	41.8000	41.8000	41.8000	41.8000	+18.683%	1	214	+169.904%
2025-10-16	35.2200	35.2200	35.2200	35.2200	-11.619%	1	214	+220.329%
2025-10-14	40.0500	40.3500	39.8500	39.8500	+8.880%	39	215	+183.112%
2025-10-13	36.6700	36.6700	36.6000	36.6000	-7.201%	2	187	+208.251%
2025-10-10	36.5500	39.4400	36.5500	39.4400	-1.646%	11	189	+186.055%
2025-10-08	40.1000	40.1000	40.1000	40.1000	-2.314%	1	185	+181.347%
2025-10-07	41.0500	41.0500	41.0500	41.0500	+0.293%	1	184	+174.836%
2025-10-01	40.9300	40.9300	40.9300	40.9300	-4.145%	27	184	+175.641%
2025-09-30	42.3400	42.7000	42.3400	42.7000	+3.390%	2	158	+164.215%
2025-09-29	42.0000	42.0000	41.2900	41.3000	-0.145%	54	157	+173.172%
2025-09-26	41.3000	41.6500	41.3000	41.3600	+14.097%	7	115	+172.776%
2025-09-24	36.5500	36.5500	36.2500	36.2500	+6.180%	5	114	+211.228%
2025-09-23	34.1400	34.1400	34.1400	34.1400	+12.118%	1	119	+230.463%
2025-09-22	31.2100	31.2500	30.4500	30.4500	-15.768%	20	119	+270.509%
2025-09-17	35.0500	36.1500	35.0500	36.1500	+11.231%	13	100	+212.089%
2025-09-16	31.5900	32.5000	31.5900	32.5000	-5.248%	51	110	+247.138%
2025-09-12	34.3500	34.5500	33.4500	34.3000	+20.351%	49	72	+228.921%
2025-09-11	28.6000	28.6000	28.5000	28.5000	+6.742%	6	73	+295.860%
2025-09-10	23.5000	26.7000	23.5000	26.7000	-46.600%	38	67	+322.547%
2025-09-09	50.0000	50.0000	50.0000	50.0000	+8.108%	1	39	+125.640%
2025-08-12	46.4200	46.4200	46.2500	46.2500	+1.648%	10	38	+143.935%
2025-08-06	45.4500	45.5000	45.4500	45.5000	-1.515%	2	28	+147.956%
2025-08-05	46.2000	46.2000	46.2000	46.2000	-4.545%	10	27	+144.199%
2025-07-25	48.4000	48.4000	48.4000	48.4000	-2.811%	2	17	+133.099%
2025-07-24	49.7000	49.8000	49.7000	49.8000	+4.184%	2	16	+126.546%
2025-07-21	47.8000	47.8000	47.8000	47.8000	-1.138%	10	15	+136.025%
2025-07-17	46.5500	48.3500	46.5500	48.3500	0.000%	5	5	+133.340%