Dark

ORCL20261218P270
ORCL Dec 18 2026 270.00 Put (ORCL261218P00270000)
option OPRA

Inactive

Aug 14, 2026

118.50+0.705%(+0.83)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	118.5000	118.5000	118.5000	118.5000	+0.705%	20	284	0.000%
2026-08-12	117.6700	117.6700	117.6700	117.6700	-22.768%	2	294	+0.705%
2026-07-29	151.6200	152.3600	151.6200	152.3600	+0.105%	11	293	-22.224%
2026-07-28	152.2000	152.2000	152.2000	152.2000	+0.184%	1	302	-22.142%
2026-07-24	151.8300	152.1000	151.8300	151.9200	+5.507%	7	302	-21.998%
2026-07-21	143.9900	143.9900	143.9900	143.9900	+0.251%	6	301	-17.703%
2026-07-16	143.6300	143.6300	143.6300	143.6300	+1.894%	1	301	-17.496%
2026-07-14	140.9600	140.9600	140.9600	140.9600	+43.910%	10	302	-15.934%
2026-06-22	97.9500	97.9500	97.9500	97.9500	+6.294%	1	312	+20.980%
2026-06-18	92.1500	92.1500	92.1500	92.1500	+6.841%	10	307	+28.595%
2026-06-15	86.3000	86.3000	86.2500	86.2500	-13.142%	31	307	+37.391%
2026-06-11	100.8700	100.8700	99.3000	99.3000	+26.707%	2	307	+19.335%
2026-06-10	78.7500	78.8200	78.0400	78.3700	+27.224%	32	307	+51.206%
2026-06-02	61.6400	61.6400	61.3500	61.6000	+1.818%	13	306	+92.370%
2026-06-01	67.0000	67.0000	60.5000	60.5000	-15.679%	20	306	+95.868%
2026-05-29	74.6500	74.6500	71.7500	71.7500	-14.715%	35	302	+65.157%
2026-05-07	84.1300	84.1300	84.1300	84.1300	-28.278%	1	298	+40.853%
2026-04-13	117.3400	117.3400	117.2500	117.3000	-11.278%	12	298	+1.023%
2026-04-10	132.6500	132.6500	132.2100	132.2100	+3.233%	5	309	-10.370%
2026-03-31	128.0700	128.0700	128.0700	128.0700	-1.915%	1	355	-7.472%
2026-03-30	130.6200	130.6300	130.5700	130.5700	+7.465%	3	355	-9.244%
2026-03-25	121.5000	121.5000	121.5000	121.5000	+17.052%	7	358	-2.469%
2026-03-11	103.8000	103.8000	103.8000	103.8000	-15.231%	1	358	+14.162%
2026-03-10	122.2500	122.4500	122.2500	122.4500	-4.336%	10	358	-3.226%
2026-02-27	128.0000	128.0000	128.0000	128.0000	+1.370%	1	358	-7.422%
2026-02-24	126.2700	126.2700	126.2700	126.2700	+2.767%	2	358	-6.153%
2026-02-20	122.8700	122.8700	122.8700	122.8700	+3.426%	25	358	-3.557%
2026-02-11	118.2500	118.8000	118.2000	118.8000	-9.112%	8	358	-0.253%
2026-02-06	132.1000	132.1000	130.0000	130.7100	-0.328%	3	366	-9.341%
2026-02-05	130.5000	131.1400	130.5000	131.1400	+3.358%	2	366	-9.639%
2026-02-04	122.8300	126.8800	122.8300	126.8800	+6.497%	3	367	-6.605%
2026-02-03	119.1100	119.1400	119.1100	119.1400	+20.770%	3	367	-0.537%
2026-01-27	98.7000	98.7000	98.6500	98.6500	+3.842%	5	364	+20.122%
2026-01-26	95.0000	95.0000	95.0000	95.0000	-8.742%	1	365	+24.737%
2026-01-21	103.8000	104.1000	103.8000	104.1000	+10.159%	4	365	+13.833%
2026-01-20	93.8500	94.5000	93.8500	94.5000	+7.631%	4	362	+25.397%
2026-01-14	87.8000	87.8000	87.8000	87.8000	+0.515%	1	366	+34.966%
2026-01-07	87.3500	87.3500	87.3500	87.3500	-1.544%	32	365	+35.661%
2026-01-06	88.7200	88.7200	88.7200	88.7200	+3.572%	1	357	+33.566%
2026-01-02	85.6600	85.6600	85.6600	85.6600	-13.018%	1	356	+38.338%
2025-12-17	98.4800	98.4800	98.4800	98.4800	+4.610%	1	355	+20.329%
2025-12-15	94.1400	94.1400	94.1400	94.1400	+2.326%	4	355	+25.876%
2025-12-12	92.0000	92.0000	92.0000	92.0000	+6.432%	10	355	+28.804%
2025-12-11	86.4200	86.4400	86.4200	86.4400	+6.453%	3	355	+37.089%
2025-12-02	81.6000	81.6000	81.2000	81.2000	-3.734%	2	355	+45.936%
2025-12-01	84.3500	84.3500	84.3500	84.3500	+4.406%	10	354	+40.486%
2025-11-26	80.7900	80.7900	80.7900	80.7900	-11.869%	5	353	+46.677%
2025-11-25	91.0000	91.6700	91.0000	91.6700	+6.779%	2	353	+29.268%
2025-11-24	85.8500	85.8500	85.8500	85.8500	-0.325%	1	351	+38.031%
2025-11-21	86.8000	86.8000	86.1300	86.1300	+11.135%	5	350	+37.583%
2025-11-20	77.5000	77.5000	77.5000	77.5000	+7.475%	3	350	+52.903%
2025-11-19	72.1100	72.1100	72.1100	72.1100	-4.452%	1	350	+64.332%
2025-11-18	75.4700	75.4700	75.4700	75.4700	+3.824%	5	351	+57.016%
2025-11-17	72.7400	72.7400	72.6900	72.6900	+2.380%	4	351	+63.021%
2025-11-14	74.4300	74.4300	71.0000	71.0000	+4.213%	6	351	+66.901%
2025-11-11	68.1300	68.1300	68.1300	68.1300	+2.328%	1	350	+73.932%
2025-11-07	66.0700	66.5800	66.0700	66.5800	+10.232%	6	350	+77.981%
2025-11-06	63.2500	63.2500	60.4000	60.4000	+3.567%	2	350	+96.192%
2025-11-05	58.3200	58.3200	58.3200	58.3200	+3.883%	1	351	+103.189%
2025-10-31	54.3900	56.1400	54.3900	56.1400	+1.887%	4	351	+111.079%
2025-10-30	55.1000	55.1000	55.1000	55.1000	+9.325%	3	351	+115.064%
2025-10-29	51.5000	51.5000	49.8000	50.4000	+7.923%	7	348	+135.119%
2025-10-28	46.1500	46.7000	46.1500	46.7000	-6.450%	3	348	+153.747%
2025-10-22	49.9200	49.9200	49.9200	49.9200	-0.775%	1	348	+137.380%
2025-10-21	50.3100	50.3100	50.3100	50.3100	0.000%	1	348	+135.540%
2025-10-20	50.1000	50.3100	50.1000	50.3100	+8.427%	12	347	+135.540%
2025-10-17	46.4000	46.4000	46.4000	46.4000	+11.138%	1	347	+155.388%
2025-10-16	41.7500	41.7500	41.7500	41.7500	-4.133%	1	346	+183.832%
2025-10-14	45.4900	45.4900	43.1000	43.5500	+5.704%	59	346	+172.101%
2025-10-13	41.2000	41.2000	41.2000	41.2000	-12.266%	2	350	+187.621%
2025-10-07	49.4100	49.4100	46.9600	46.9600	+8.453%	2	346	+152.342%
2025-10-06	43.3000	43.3000	43.3000	43.3000	+1.121%	6	346	+173.672%
2025-10-03	43.2800	43.2800	42.8200	42.8200	-11.106%	6	340	+176.740%
2025-09-30	48.1700	48.1700	48.1700	48.1700	+3.591%	1	340	+146.004%
2025-09-29	46.2200	46.5500	46.1800	46.5000	+0.216%	15	340	+154.839%
2025-09-26	45.8500	46.4000	45.8500	46.4000	+14.286%	3	339	+155.388%
2025-09-24	40.2700	40.6000	40.2700	40.6000	+2.915%	2	339	+191.872%
2025-09-23	37.0000	39.4500	37.0000	39.4500	-0.379%	6	341	+200.380%
2025-09-17	39.6000	39.9500	39.5000	39.6000	+17.507%	326	335	+199.242%
2025-09-16	33.7000	33.7000	33.7000	33.7000	-9.238%	10	65	+251.632%
2025-09-15	36.0800	37.1300	36.0800	37.1300	+6.481%	11	75	+219.149%
2025-09-11	35.1200	35.1200	34.8700	34.8700	+31.585%	25	65	+239.834%
2025-09-10	26.8900	26.8900	26.5000	26.5000	-59.418%	31	40	+347.170%
2025-09-04	65.3000	65.3000	65.3000	65.3000	+28.039%	10	20	+81.470%
2025-08-05	51.0000	51.0000	51.0000	51.0000	+5.046%	10	22	+132.353%
2025-07-31	48.5500	48.5500	48.5500	48.5500	-33.973%	10	12	+144.078%
2025-06-23	73.7900	73.7900	73.5300	73.5300	+4.699%	4	2	+61.159%
2025-06-18	70.2300	70.2300	70.2300	70.2300	-8.757%	2	2	+68.731%
2025-06-12	76.9700	76.9700	76.9700	76.9700	0.000%	2	2	+53.956%