ORCL261218P00260000
ORCL Dec 18 2026 260.00 Put
optionOPRA
EODOct 29, 2026
122.35USD-8.180%(-10.90)246Vol34OI
ORCL261218P00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 122.30 | 122.35 | 121.95 | 122.35 | -8.180% | 246 | 34 | 0.000% |
| 2026-10-26 | 133.30 | 133.30 | 133.25 | 133.25 | -0.448% | 89 | 34 | -8.180% |
| 2026-10-23 | 132.80 | 133.85 | 132.80 | 133.85 | -1.254% | 102 | 34 | -8.592% |
| 2026-10-22 | 136.00 | 136.00 | 135.55 | 135.55 | +4.205% | 210 | 34 | -9.738% |
| 2026-10-21 | 130.08 | 130.08 | 130.08 | 130.08 | +0.293% | 8 | 42 | -5.942% |
| 2026-10-19 | 129.70 | 129.70 | 129.70 | 129.70 | +2.937% | 65 | 42 | -5.667% |
| 2026-10-15 | 126.20 | 126.20 | 126.00 | 126.00 | +4.712% | 183 | 42 | -2.897% |
| 2026-09-24 | 120.33 | 120.33 | 120.33 | 120.33 | +4.526% | 1 | 45 | +1.679% |
| 2026-09-16 | 118.63 | 118.63 | 115.12 | 115.12 | +0.806% | 4 | 55 | +6.280% |
| 2026-08-17 | 114.20 | 114.20 | 114.20 | 114.20 | +4.292% | 1 | 199 | +7.137% |
| 2026-08-14 | 109.50 | 109.50 | 109.50 | 109.50 | -1.039% | 5 | 199 | +11.735% |
| 2026-08-10 | 110.65 | 110.65 | 110.65 | 110.65 | -11.572% | 1 | 199 | +10.574% |
| 2026-08-03 | 125.13 | 125.13 | 125.13 | 125.13 | -7.242% | 16 | 199 | -2.222% |
| 2026-07-30 | 135.27 | 135.27 | 134.90 | 134.90 | -6.482% | 23 | 210 | -9.303% |
| 2026-07-28 | 143.70 | 144.35 | 143.70 | 144.25 | -0.249% | 9 | 208 | -15.182% |
| 2026-07-24 | 144.61 | 144.61 | 144.61 | 144.61 | +5.247% | 1 | 208 | -15.393% |
| 2026-07-20 | 137.40 | 137.40 | 137.40 | 137.40 | +6.860% | 1 | 208 | -10.953% |
| 2026-07-15 | 128.58 | 128.58 | 128.58 | 128.58 | -2.406% | 1 | 208 | -4.845% |
| 2026-07-14 | 131.75 | 131.75 | 131.75 | 131.75 | +9.056% | 1 | 209 | -7.135% |
| 2026-07-10 | 120.81 | 120.81 | 120.81 | 120.81 | +4.462% | 1 | 210 | +1.275% |
| 2026-07-09 | 115.60 | 115.65 | 115.60 | 115.65 | -3.777% | 2 | 210 | +5.793% |
| 2026-07-07 | 120.19 | 120.19 | 120.19 | 120.19 | +2.072% | 1 | 210 | +1.797% |
| 2026-07-06 | 117.46 | 117.75 | 117.46 | 117.75 | -2.217% | 6 | 210 | +3.907% |
| 2026-07-02 | 120.03 | 120.42 | 120.03 | 120.42 | +6.736% | 17 | 227 | +1.603% |
| 2026-06-26 | 112.82 | 112.82 | 112.82 | 112.82 | +10.230% | 1 | 227 | +8.447% |
| 2026-06-24 | 102.35 | 102.35 | 102.35 | 102.35 | +12.845% | 1 | 227 | +19.541% |
| 2026-06-22 | 90.70 | 90.70 | 90.70 | 90.70 | +17.335% | 1 | 227 | +34.895% |
| 2026-06-15 | 81.00 | 81.00 | 77.30 | 77.30 | -14.586% | 3 | 226 | +58.279% |
| 2026-06-11 | 90.50 | 90.50 | 90.43 | 90.50 | +23.668% | 6 | 223 | +35.193% |
| 2026-06-10 | 71.00 | 73.18 | 70.15 | 73.18 | -1.308% | 27 | 209 | +67.190% |
| 2026-06-09 | 74.30 | 74.30 | 74.15 | 74.15 | +7.339% | 15 | 206 | +65.003% |
| 2026-06-08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.245% | 1 | 207 | +77.113% |
| 2026-06-05 | 67.67 | 69.25 | 67.67 | 69.25 | +19.810% | 3 | 207 | +76.679% |
| 2026-06-04 | 57.80 | 57.80 | 57.25 | 57.80 | -3.020% | 22 | 213 | +111.678% |
| 2026-06-03 | 60.15 | 60.15 | 59.60 | 59.60 | +8.601% | 12 | 215 | +105.285% |
| 2026-06-02 | 54.80 | 54.88 | 54.78 | 54.88 | +4.533% | 9 | 215 | +122.941% |
| 2026-06-01 | 58.93 | 58.93 | 52.50 | 52.50 | -18.122% | 32 | 200 | +133.048% |
| 2026-05-29 | 64.12 | 64.12 | 64.12 | 64.12 | -20.742% | 4 | 200 | +90.814% |
| 2026-05-26 | 80.90 | 80.90 | 80.90 | 80.90 | -4.935% | 1 | 201 | +51.236% |
| 2026-05-18 | 85.10 | 85.10 | 85.10 | 85.10 | +11.097% | 1 | 201 | +43.772% |
| 2026-05-07 | 76.60 | 76.60 | 76.60 | 76.60 | -4.560% | 2 | 201 | +59.726% |
| 2026-05-06 | 80.26 | 80.26 | 80.26 | 80.26 | -21.621% | 1 | 199 | +52.442% |
| 2026-04-29 | 102.40 | 102.40 | 102.40 | 102.40 | +26.764% | 1 | 200 | +19.482% |
| 2026-04-22 | 80.78 | 80.78 | 80.78 | 80.78 | -6.396% | 1 | 200 | +51.461% |
| 2026-04-17 | 86.30 | 86.30 | 86.30 | 86.30 | -13.353% | 1 | 199 | +41.773% |
| 2026-04-14 | 99.60 | 99.60 | 99.60 | 99.60 | -12.639% | 1 | 199 | +22.841% |
| 2026-03-31 | 114.01 | 114.01 | 114.01 | 114.01 | -3.201% | 1 | 207 | +7.315% |
| 2026-03-26 | 118.45 | 118.45 | 117.78 | 117.78 | +9.258% | 6 | 207 | +3.880% |
| 2026-03-18 | 107.80 | 107.80 | 107.80 | 107.80 | -5.206% | 14 | 206 | +13.497% |
| 2026-02-20 | 113.72 | 113.72 | 113.72 | 113.72 | +8.305% | 25 | 207 | +7.589% |
| 2026-02-13 | 104.92 | 105.50 | 104.92 | 105.00 | -3.670% | 6 | 207 | +16.524% |
| 2026-02-12 | 109.00 | 109.00 | 109.00 | 109.00 | +2.012% | 1 | 207 | +12.248% |
| 2026-02-09 | 109.11 | 109.11 | 106.85 | 106.85 | -11.475% | 7 | 207 | +14.506% |
| 2026-02-06 | 121.02 | 122.00 | 120.69 | 120.70 | -0.781% | 10 | 204 | +1.367% |
| 2026-02-05 | 121.65 | 121.65 | 121.65 | 121.65 | +10.641% | 6 | 206 | +0.575% |
| 2026-02-03 | 106.70 | 109.95 | 106.70 | 109.95 | +8.861% | 3 | 206 | +11.278% |
| 2026-01-29 | 101.00 | 101.00 | 101.00 | 101.00 | +5.649% | 2 | 206 | +21.139% |
| 2026-01-21 | 95.60 | 95.60 | 95.60 | 95.60 | +8.550% | 1 | 206 | +27.981% |
| 2026-01-20 | 88.13 | 88.13 | 88.07 | 88.07 | +8.728% | 20 | 206 | +38.924% |
| 2026-01-14 | 81.00 | 81.00 | 81.00 | 81.00 | +11.447% | 1 | 206 | +51.049% |
| 2026-01-12 | 72.68 | 72.68 | 72.68 | 72.68 | -5.241% | 4 | 205 | +68.341% |
| 2025-12-30 | 76.70 | 76.70 | 76.70 | 76.70 | -3.849% | 1 | 201 | +59.518% |
| 2025-12-19 | 80.04 | 80.04 | 79.77 | 79.77 | -11.661% | 6 | 202 | +53.378% |
| 2025-12-17 | 86.85 | 90.30 | 86.85 | 90.30 | +8.795% | 2 | 223 | +35.493% |
| 2025-12-16 | 83.00 | 83.00 | 83.00 | 83.00 | -0.096% | 1 | 224 | +47.410% |
| 2025-12-12 | 80.96 | 83.85 | 80.96 | 83.08 | +9.648% | 3 | 224 | +47.268% |
| 2025-12-11 | 81.82 | 81.82 | 75.77 | 75.77 | +14.907% | 14 | 225 | +61.476% |
| 2025-12-10 | 65.85 | 65.94 | 65.85 | 65.94 | +1.524% | 2 | 225 | +85.547% |
| 2025-12-09 | 64.95 | 64.95 | 64.95 | 64.95 | -2.594% | 1 | 225 | +88.376% |
| 2025-12-08 | 66.68 | 66.68 | 66.68 | 66.68 | -3.362% | 2 | 225 | +83.488% |
| 2025-12-04 | 69.00 | 69.00 | 69.00 | 69.00 | -10.308% | 2 | 223 | +77.319% |
| 2025-12-03 | 76.93 | 76.93 | 76.93 | 76.93 | +4.667% | 1 | 225 | +59.041% |
| 2025-12-02 | 74.15 | 74.15 | 73.50 | 73.50 | -4.805% | 3 | 224 | +66.463% |
| 2025-11-28 | 77.21 | 77.21 | 77.21 | 77.21 | -1.392% | 1 | 222 | +58.464% |
| 2025-11-25 | 80.54 | 80.54 | 78.30 | 78.30 | -0.760% | 3 | 223 | +56.258% |
| 2025-11-21 | 77.84 | 79.86 | 77.84 | 78.90 | +9.583% | 7 | 222 | +55.070% |
| 2025-11-20 | 72.00 | 72.00 | 72.00 | 72.00 | +12.062% | 2 | 218 | +69.931% |
| 2025-11-19 | 65.40 | 65.40 | 64.25 | 64.25 | -3.601% | 9 | 218 | +90.428% |
| 2025-11-18 | 66.65 | 66.65 | 66.65 | 66.65 | +3.816% | 15 | 225 | +83.571% |
| 2025-11-14 | 64.91 | 64.91 | 64.20 | 64.20 | -4.847% | 2 | 225 | +90.576% |
| 2025-11-13 | 65.32 | 67.47 | 64.63 | 67.47 | +8.665% | 3 | 225 | +81.340% |
| 2025-11-12 | 62.09 | 62.09 | 62.09 | 62.09 | +5.506% | 1 | 225 | +97.053% |
| 2025-11-11 | 61.65 | 61.80 | 58.85 | 58.85 | +2.741% | 4 | 225 | +107.901% |
| 2025-11-10 | 57.28 | 57.28 | 57.28 | 57.28 | -3.390% | 2 | 225 | +113.600% |
| 2025-11-07 | 59.30 | 59.30 | 59.29 | 59.29 | +12.356% | 6 | 225 | +106.359% |
| 2025-11-05 | 52.77 | 52.77 | 52.77 | 52.77 | -0.453% | 1 | 225 | +131.855% |
| 2025-11-04 | 53.01 | 53.01 | 53.01 | 53.01 | +5.978% | 1 | 225 | +130.806% |
| 2025-11-03 | 50.18 | 50.18 | 50.02 | 50.02 | -0.299% | 3 | 224 | +144.602% |
| 2025-10-31 | 49.10 | 50.17 | 49.10 | 50.17 | +1.436% | 7 | 224 | +143.871% |
| 2025-10-30 | 49.09 | 49.70 | 49.09 | 49.46 | +19.037% | 8 | 219 | +147.372% |
| 2025-10-28 | 41.55 | 41.55 | 41.55 | 41.55 | -1.889% | 1 | 213 | +194.465% |
| 2025-10-27 | 41.63 | 42.35 | 41.63 | 42.35 | -4.831% | 30 | 214 | +188.902% |
| 2025-10-21 | 44.50 | 44.50 | 44.50 | 44.50 | -1.111% | 1 | 214 | +174.944% |
| 2025-10-20 | 45.00 | 45.00 | 45.00 | 45.00 | +7.656% | 1 | 214 | +171.889% |
| 2025-10-17 | 41.80 | 41.80 | 41.80 | 41.80 | +18.683% | 1 | 214 | +192.703% |
| 2025-10-16 | 35.22 | 35.22 | 35.22 | 35.22 | -11.619% | 1 | 214 | +247.388% |
| 2025-10-14 | 40.05 | 40.35 | 39.85 | 39.85 | +8.880% | 39 | 215 | +207.026% |
| 2025-10-13 | 36.67 | 36.67 | 36.60 | 36.60 | -7.201% | 2 | 187 | +234.290% |
| 2025-10-10 | 36.55 | 39.44 | 36.55 | 39.44 | -1.646% | 11 | 189 | +210.218% |
| 2025-10-08 | 40.10 | 40.10 | 40.10 | 40.10 | -2.314% | 1 | 185 | +205.112% |
| 2025-10-07 | 41.05 | 41.05 | 41.05 | 41.05 | +0.293% | 1 | 184 | +198.051% |
| 2025-10-01 | 40.93 | 40.93 | 40.93 | 40.93 | -4.145% | 27 | 184 | +198.925% |
| 2025-09-30 | 42.34 | 42.70 | 42.34 | 42.70 | +3.390% | 2 | 158 | +186.534% |
| 2025-09-29 | 42.00 | 42.00 | 41.29 | 41.30 | -0.145% | 54 | 157 | +196.247% |
| 2025-09-26 | 41.30 | 41.65 | 41.30 | 41.36 | +14.097% | 7 | 115 | +195.817% |
| 2025-09-24 | 36.55 | 36.55 | 36.25 | 36.25 | +6.180% | 5 | 114 | +237.517% |
| 2025-09-23 | 34.14 | 34.14 | 34.14 | 34.14 | +12.118% | 1 | 119 | +258.377% |
| 2025-09-22 | 31.21 | 31.25 | 30.45 | 30.45 | -15.768% | 20 | 119 | +301.806% |
| 2025-09-17 | 35.05 | 36.15 | 35.05 | 36.15 | +11.231% | 13 | 100 | +238.451% |
| 2025-09-16 | 31.59 | 32.50 | 31.59 | 32.50 | -5.248% | 51 | 110 | +276.462% |
| 2025-09-12 | 34.35 | 34.55 | 33.45 | 34.30 | +20.351% | 49 | 72 | +256.706% |
| 2025-09-11 | 28.60 | 28.60 | 28.50 | 28.50 | +6.742% | 6 | 73 | +329.298% |
| 2025-09-10 | 23.50 | 26.70 | 23.50 | 26.70 | -46.600% | 38 | 67 | +358.240% |
| 2025-09-09 | 50.00 | 50.00 | 50.00 | 50.00 | +8.108% | 1 | 39 | +144.700% |
| 2025-08-12 | 46.42 | 46.42 | 46.25 | 46.25 | +1.648% | 10 | 38 | +164.541% |
| 2025-08-06 | 45.45 | 45.50 | 45.45 | 45.50 | -1.515% | 2 | 28 | +168.901% |
| 2025-08-05 | 46.20 | 46.20 | 46.20 | 46.20 | -4.545% | 10 | 27 | +164.827% |
| 2025-07-25 | 48.40 | 48.40 | 48.40 | 48.40 | -2.811% | 2 | 17 | +152.789% |
| 2025-07-24 | 49.70 | 49.80 | 49.70 | 49.80 | +4.184% | 2 | 16 | +145.683% |
| 2025-07-21 | 47.80 | 47.80 | 47.80 | 47.80 | -1.138% | 10 | 15 | +155.962% |
| 2025-07-17 | 46.55 | 48.35 | 46.55 | 48.35 | 0.000% | 5 | 5 | +153.051% |