ORCL261218P00280000
ORCL Dec 18 2026 280.00 Put
optionOPRA
InactiveOct 21, 2026
150.00USD+3.842%(+5.55)1Vol0OI
ORCL261218P00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | +3.842% | 1 | 0 | 0.000% |
| 2026-10-08 | 144.45 | 144.45 | 144.45 | 144.45 | +9.890% | 1 | 1 | +3.842% |
| 2026-09-18 | 131.45 | 131.45 | 131.45 | 131.45 | -2.996% | 1 | 6 | +14.112% |
| 2026-08-11 | 135.51 | 135.51 | 135.51 | 135.51 | -15.407% | 2 | 18 | +10.693% |
| 2026-07-27 | 160.19 | 160.19 | 160.19 | 160.19 | +58.604% | 1 | 18 | -6.361% |
| 2026-06-18 | 101.00 | 101.00 | 101.00 | 101.00 | +12.660% | 2 | 20 | +48.515% |
| 2026-06-10 | 86.80 | 89.80 | 86.80 | 89.65 | +28.789% | 21 | 20 | +67.317% |
| 2026-06-04 | 69.60 | 69.61 | 69.60 | 69.61 | +0.884% | 2 | 19 | +115.486% |
| 2026-06-01 | 74.20 | 74.30 | 69.00 | 69.00 | -14.072% | 16 | 15 | +117.391% |
| 2026-05-29 | 80.30 | 80.30 | 80.30 | 80.30 | -12.812% | 7 | 10 | +86.800% |
| 2026-05-07 | 92.10 | 92.10 | 92.10 | 92.10 | -6.970% | 2 | 10 | +62.866% |
| 2026-05-06 | 99.00 | 99.00 | 99.00 | 99.00 | -6.099% | 1 | 10 | +51.515% |
| 2026-04-23 | 105.43 | 105.43 | 105.43 | 105.43 | +8.456% | 1 | 10 | +42.274% |
| 2026-04-22 | 99.12 | 99.12 | 97.21 | 97.21 | -8.223% | 10 | 9 | +54.305% |
| 2026-04-16 | 105.90 | 106.00 | 105.90 | 105.92 | -25.566% | 3 | 5 | +41.616% |
| 2026-04-10 | 142.30 | 142.30 | 142.30 | 142.30 | +6.992% | 1 | 5 | +5.411% |
| 2026-03-03 | 133.00 | 133.00 | 133.00 | 133.00 | -1.867% | 1 | 147 | +12.782% |
| 2026-02-24 | 135.53 | 135.53 | 135.53 | 135.53 | +2.140% | 1 | 148 | +10.677% |
| 2026-02-20 | 132.69 | 132.69 | 132.69 | 132.69 | +6.322% | 1 | 148 | +13.045% |
| 2026-02-09 | 124.80 | 124.80 | 124.80 | 124.80 | -12.727% | 6 | 149 | +20.192% |
| 2026-02-05 | 136.00 | 143.00 | 136.00 | 143.00 | +4.380% | 4 | 149 | +4.895% |
| 2026-02-04 | 137.00 | 137.00 | 137.00 | 137.00 | +5.751% | 1 | 149 | +9.489% |
| 2026-02-03 | 129.55 | 129.55 | 129.55 | 129.55 | +8.139% | 3 | 150 | +15.785% |
| 2026-02-02 | 119.80 | 119.80 | 119.80 | 119.80 | +0.159% | 4 | 147 | +25.209% |
| 2026-01-29 | 119.61 | 119.61 | 119.61 | 119.61 | +8.736% | 1 | 147 | +25.408% |
| 2026-01-28 | 110.00 | 110.00 | 110.00 | 110.00 | +6.004% | 1 | 146 | +36.364% |
| 2026-01-26 | 103.77 | 103.77 | 103.77 | 103.77 | +5.350% | 2 | 147 | +44.550% |
| 2026-01-08 | 98.50 | 98.50 | 98.50 | 98.50 | +1.861% | 1 | 145 | +52.284% |
| 2026-01-07 | 95.60 | 96.70 | 95.60 | 96.70 | +3.511% | 2 | 146 | +55.119% |
| 2025-12-31 | 93.42 | 93.42 | 93.42 | 93.42 | +0.636% | 1 | 146 | +60.565% |
| 2025-12-30 | 92.83 | 92.83 | 92.83 | 92.83 | -1.892% | 10 | 146 | +61.586% |
| 2025-12-29 | 93.52 | 94.62 | 93.52 | 94.62 | +1.090% | 60 | 146 | +58.529% |
| 2025-12-24 | 93.60 | 93.60 | 93.60 | 93.60 | -2.296% | 1 | 171 | +60.256% |
| 2025-12-19 | 95.80 | 95.80 | 95.80 | 95.80 | -11.868% | 1 | 171 | +56.576% |
| 2025-12-17 | 108.70 | 108.70 | 108.70 | 108.70 | +10.243% | 1 | 170 | +37.994% |
| 2025-12-16 | 101.55 | 101.55 | 98.60 | 98.60 | -0.132% | 10 | 170 | +52.130% |
| 2025-12-12 | 98.65 | 98.73 | 98.64 | 98.73 | +6.093% | 10 | 173 | +51.930% |
| 2025-12-11 | 99.05 | 99.05 | 93.00 | 93.06 | +11.342% | 59 | 171 | +61.186% |
| 2025-12-05 | 83.58 | 83.58 | 83.58 | 83.58 | -0.179% | 1 | 183 | +79.469% |
| 2025-12-04 | 86.93 | 86.93 | 83.73 | 83.73 | -7.624% | 53 | 184 | +79.147% |
| 2025-12-02 | 87.85 | 90.64 | 87.85 | 90.64 | -1.124% | 31 | 187 | +65.490% |
| 2025-12-01 | 91.50 | 91.67 | 91.50 | 91.67 | -4.261% | 6 | 157 | +63.630% |
| 2025-11-25 | 100.31 | 100.31 | 95.75 | 95.75 | +1.862% | 3 | 153 | +56.658% |
| 2025-11-21 | 94.00 | 94.00 | 94.00 | 94.00 | +18.732% | 2 | 152 | +59.574% |
| 2025-11-19 | 79.17 | 79.17 | 79.17 | 79.17 | -4.901% | 1 | 153 | +89.466% |
| 2025-11-18 | 82.38 | 83.28 | 82.38 | 83.25 | +6.594% | 10 | 152 | +80.180% |
| 2025-11-14 | 86.15 | 86.15 | 78.10 | 78.10 | -5.688% | 9 | 154 | +92.061% |
| 2025-11-13 | 79.00 | 82.81 | 79.00 | 82.81 | +8.975% | 6 | 151 | +81.138% |
| 2025-11-12 | 76.25 | 76.90 | 75.99 | 75.99 | +8.048% | 5 | 153 | +97.394% |
| 2025-11-10 | 70.33 | 70.33 | 70.33 | 70.33 | -0.985% | 1 | 149 | +113.280% |
| 2025-11-07 | 72.25 | 73.03 | 71.03 | 71.03 | +14.380% | 16 | 149 | +111.178% |
| 2025-11-03 | 62.75 | 62.75 | 62.10 | 62.10 | +3.500% | 4 | 149 | +141.546% |
| 2025-10-31 | 60.00 | 60.00 | 60.00 | 60.00 | -2.344% | 1 | 149 | +150.000% |
| 2025-10-30 | 61.44 | 61.44 | 61.44 | 61.44 | +9.227% | 1 | 149 | +144.141% |
| 2025-10-29 | 56.19 | 56.25 | 56.19 | 56.25 | +9.649% | 2 | 148 | +166.667% |
| 2025-10-28 | 51.82 | 51.82 | 51.30 | 51.30 | -2.620% | 3 | 147 | +192.398% |
| 2025-10-27 | 52.48 | 52.75 | 52.43 | 52.68 | +1.699% | 7 | 147 | +184.738% |
| 2025-10-24 | 51.80 | 51.80 | 51.80 | 51.80 | -2.264% | 1 | 147 | +189.575% |
| 2025-10-23 | 53.00 | 53.00 | 53.00 | 53.00 | -5.744% | 1 | 147 | +183.019% |
| 2025-10-22 | 56.23 | 56.23 | 56.23 | 56.23 | +3.459% | 1 | 147 | +166.762% |
| 2025-10-21 | 54.35 | 54.35 | 54.35 | 54.35 | -2.301% | 1 | 147 | +175.989% |
| 2025-10-20 | 53.15 | 55.63 | 53.15 | 55.63 | +6.981% | 15 | 147 | +169.639% |
| 2025-10-17 | 51.80 | 52.00 | 51.80 | 52.00 | +12.847% | 2 | 136 | +188.462% |
| 2025-10-16 | 46.50 | 46.50 | 46.08 | 46.08 | -2.476% | 2 | 137 | +225.521% |
| 2025-10-15 | 47.30 | 47.30 | 47.25 | 47.25 | -1.971% | 7 | 137 | +217.460% |
| 2025-10-14 | 48.30 | 48.30 | 48.20 | 48.20 | +5.679% | 59 | 136 | +211.203% |
| 2025-10-13 | 47.10 | 47.10 | 45.57 | 45.61 | -10.744% | 52 | 77 | +228.875% |
| 2025-10-07 | 54.50 | 54.50 | 51.10 | 51.10 | +6.458% | 6 | 36 | +193.542% |
| 2025-10-03 | 47.95 | 48.00 | 47.63 | 48.00 | -3.518% | 4 | 36 | +212.500% |
| 2025-10-02 | 49.75 | 49.75 | 49.75 | 49.75 | -2.832% | 3 | 35 | +201.508% |
| 2025-10-01 | 51.20 | 51.20 | 51.20 | 51.20 | -1.633% | 1 | 32 | +192.969% |
| 2025-09-30 | 52.05 | 52.05 | 52.05 | 52.05 | +0.386% | 1 | 31 | +188.184% |
| 2025-09-29 | 51.20 | 52.30 | 51.20 | 51.85 | +0.174% | 8 | 30 | +189.296% |
| 2025-09-26 | 50.97 | 51.76 | 50.97 | 51.76 | +2.698% | 5 | 28 | +189.799% |
| 2025-09-25 | 48.53 | 50.40 | 48.53 | 50.40 | +11.677% | 14 | 27 | +197.619% |
| 2025-09-24 | 45.02 | 46.70 | 44.90 | 45.13 | +5.076% | 8 | 16 | +232.373% |
| 2025-09-23 | 39.76 | 42.95 | 39.76 | 42.95 | +9.566% | 6 | 9 | +249.243% |
| 2025-09-22 | 39.93 | 39.93 | 39.20 | 39.20 | -9.406% | 7 | 11 | +282.653% |
| 2025-09-19 | 44.29 | 44.29 | 43.27 | 43.27 | -2.435% | 3 | 7 | +246.661% |
| 2025-09-18 | 44.35 | 44.35 | 44.35 | 44.35 | +5.344% | 1 | 8 | +238.219% |
| 2025-09-16 | 42.05 | 42.10 | 42.00 | 42.10 | +1.691% | 4 | 7 | +256.295% |
| 2025-09-12 | 41.40 | 41.40 | 41.40 | 41.40 | +34.985% | 5 | 6 | +262.319% |
| 2025-09-10 | 30.67 | 30.67 | 30.67 | 30.67 | -54.630% | 1 | 1 | +389.077% |
| 2025-09-05 | 67.60 | 67.60 | 67.60 | 67.60 | +13.233% | 1 | 1 | +121.893% |
| 2025-08-15 | 59.70 | 59.70 | 59.70 | 59.70 | -0.167% | 1 | 1 | +151.256% |
| 2025-07-18 | 59.80 | 59.80 | 59.80 | 59.80 | 0.000% | 2 | 2 | +150.836% |