ORCL261218P00290000
ORCL Dec 18 2026 290.00 Put
optionOPRA
InactiveOct 15, 2026
155.15USD+12.918%(+17.75)3Vol3OI
ORCL261218P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 155.44 | 155.44 | 155.15 | 155.15 | +12.918% | 3 | 3 | 0.000% |
| 2026-08-12 | 137.40 | 137.40 | 137.40 | 137.40 | -1.435% | 20 | 34 | +12.918% |
| 2026-08-10 | 139.40 | 139.40 | 139.40 | 139.40 | -0.571% | 30 | 4 | +11.298% |
| 2026-06-26 | 140.20 | 140.20 | 140.20 | 140.20 | +0.885% | 5 | 504 | +10.663% |
| 2026-06-25 | 138.95 | 138.97 | 138.95 | 138.97 | +13.048% | 5 | 504 | +11.643% |
| 2026-06-23 | 122.65 | 122.93 | 122.60 | 122.93 | +55.332% | 4 | 504 | +26.210% |
| 2026-06-04 | 79.10 | 79.14 | 79.10 | 79.14 | -4.616% | 2 | 504 | +96.045% |
| 2026-06-03 | 82.85 | 82.97 | 82.85 | 82.97 | +11.970% | 9 | 504 | +86.995% |
| 2026-06-01 | 81.79 | 81.80 | 74.10 | 74.10 | -15.023% | 39 | 504 | +109.379% |
| 2026-05-29 | 87.20 | 87.20 | 87.20 | 87.20 | -13.834% | 5 | 504 | +77.924% |
| 2026-05-28 | 101.20 | 101.20 | 101.20 | 101.20 | -1.066% | 1 | 504 | +53.310% |
| 2026-05-14 | 102.29 | 102.29 | 102.29 | 102.29 | -3.818% | 1 | 504 | +51.677% |
| 2026-04-22 | 106.35 | 106.35 | 106.35 | 106.35 | -12.122% | 1 | 504 | +45.886% |
| 2026-04-15 | 121.02 | 121.02 | 121.02 | 121.02 | -12.062% | 1 | 504 | +28.202% |
| 2026-04-13 | 139.38 | 140.00 | 137.62 | 137.62 | -10.345% | 14 | 504 | +12.738% |
| 2026-04-10 | 153.30 | 153.50 | 153.30 | 153.50 | +3.857% | 3 | 504 | +1.075% |
| 2026-04-02 | 147.80 | 147.80 | 147.80 | 147.80 | +3.960% | 5 | 641 | +4.973% |
| 2026-03-25 | 142.17 | 142.17 | 142.17 | 142.17 | +4.491% | 1 | 641 | +9.130% |
| 2026-03-23 | 137.19 | 137.19 | 136.06 | 136.06 | -3.912% | 7 | 642 | +14.031% |
| 2026-03-20 | 141.60 | 141.60 | 141.60 | 141.60 | +3.638% | 1 | 646 | +9.569% |
| 2026-03-18 | 136.63 | 136.63 | 136.63 | 136.63 | -4.133% | 21 | 647 | +13.555% |
| 2026-03-03 | 142.52 | 142.52 | 142.52 | 142.52 | -6.255% | 1 | 647 | +8.862% |
| 2026-02-23 | 152.03 | 152.03 | 152.03 | 152.03 | +15.524% | 2 | 647 | +2.052% |
| 2026-02-10 | 131.60 | 131.60 | 131.60 | 131.60 | -3.696% | 1 | 647 | +17.895% |
| 2026-02-09 | 136.65 | 136.65 | 136.65 | 136.65 | -10.511% | 5 | 647 | +13.538% |
| 2026-02-05 | 152.70 | 152.70 | 152.70 | 152.70 | +6.493% | 3 | 649 | +1.604% |
| 2026-02-04 | 143.39 | 143.39 | 143.39 | 143.39 | +4.147% | 1 | 649 | +8.201% |
| 2026-02-03 | 137.68 | 137.68 | 137.68 | 137.68 | +6.605% | 1 | 649 | +12.689% |
| 2026-02-02 | 129.15 | 129.15 | 129.15 | 129.15 | 0.000% | 3 | 649 | +20.132% |
| 2026-01-29 | 129.15 | 129.15 | 129.15 | 129.15 | +15.674% | 1 | 649 | +20.132% |
| 2026-01-26 | 111.65 | 111.65 | 111.65 | 111.65 | +0.197% | 5 | 649 | +38.961% |
| 2026-01-20 | 111.00 | 111.43 | 111.00 | 111.43 | +12.058% | 2 | 649 | +39.235% |
| 2026-01-09 | 99.44 | 99.44 | 99.44 | 99.44 | -7.977% | 1 | 650 | +56.024% |
| 2026-01-08 | 108.06 | 108.06 | 108.06 | 108.06 | +6.800% | 1 | 650 | +43.578% |
| 2025-12-30 | 101.18 | 101.18 | 101.18 | 101.18 | -0.599% | 5 | 650 | +53.341% |
| 2025-12-29 | 101.79 | 101.79 | 101.79 | 101.79 | -11.541% | 10 | 650 | +52.422% |
| 2025-12-18 | 112.00 | 115.07 | 112.00 | 115.07 | +6.962% | 11 | 650 | +34.831% |
| 2025-12-12 | 107.58 | 107.58 | 107.58 | 107.58 | +7.591% | 5 | 648 | +44.218% |
| 2025-12-11 | 107.15 | 107.15 | 99.99 | 99.99 | +8.097% | 6 | 648 | +55.166% |
| 2025-12-04 | 92.25 | 92.81 | 92.25 | 92.50 | -4.284% | 25 | 648 | +67.730% |
| 2025-12-02 | 96.64 | 96.64 | 96.64 | 96.64 | -5.717% | 5 | 653 | +60.544% |
| 2025-11-24 | 102.50 | 102.50 | 102.50 | 102.50 | -0.243% | 1 | 648 | +51.366% |
| 2025-11-21 | 105.55 | 105.55 | 100.11 | 102.75 | +23.128% | 18 | 647 | +50.998% |
| 2025-11-20 | 83.45 | 83.45 | 83.45 | 83.45 | -2.375% | 5 | 647 | +85.920% |
| 2025-11-14 | 85.48 | 85.48 | 85.48 | 85.48 | -5.285% | 8 | 647 | +81.504% |
| 2025-11-13 | 87.48 | 90.27 | 87.48 | 90.25 | +8.278% | 11 | 647 | +71.911% |
| 2025-11-12 | 83.35 | 83.35 | 83.35 | 83.35 | +5.054% | 10 | 648 | +86.143% |
| 2025-11-11 | 80.35 | 80.35 | 79.34 | 79.34 | +6.812% | 6 | 648 | +95.551% |
| 2025-11-10 | 74.28 | 74.28 | 74.28 | 74.28 | -1.223% | 10 | 648 | +108.872% |
| 2025-11-06 | 75.15 | 75.20 | 75.15 | 75.20 | +5.544% | 75 | 648 | +106.316% |
| 2025-11-05 | 71.25 | 71.25 | 71.25 | 71.25 | +0.310% | 1 | 698 | +117.754% |
| 2025-11-04 | 71.03 | 71.03 | 71.03 | 71.03 | +4.456% | 1 | 698 | +118.429% |
| 2025-10-30 | 67.36 | 68.00 | 67.36 | 68.00 | +9.943% | 13 | 699 | +128.162% |
| 2025-10-29 | 61.55 | 61.85 | 61.55 | 61.85 | +8.224% | 110 | 689 | +150.849% |
| 2025-10-28 | 57.15 | 57.15 | 57.15 | 57.15 | -6.173% | 1 | 627 | +171.479% |
| 2025-10-21 | 63.01 | 63.01 | 60.07 | 60.91 | -0.311% | 46 | 627 | +154.720% |
| 2025-10-20 | 59.00 | 61.10 | 59.00 | 61.10 | +4.893% | 2 | 608 | +153.928% |
| 2025-10-17 | 56.05 | 58.61 | 56.05 | 58.25 | +20.401% | 71 | 607 | +166.352% |
| 2025-10-16 | 51.94 | 51.94 | 48.38 | 48.38 | -9.231% | 4 | 608 | +220.690% |
| 2025-10-15 | 53.30 | 53.30 | 53.30 | 53.30 | +0.471% | 5 | 609 | +191.088% |
| 2025-10-14 | 55.45 | 55.45 | 52.86 | 53.05 | +4.326% | 553 | 604 | +192.460% |
| 2025-10-13 | 50.90 | 50.90 | 50.60 | 50.85 | -5.833% | 19 | 101 | +205.113% |
| 2025-10-10 | 52.13 | 54.92 | 52.13 | 54.00 | +4.895% | 17 | 102 | +187.315% |
| 2025-10-09 | 54.10 | 54.10 | 51.48 | 51.48 | -6.366% | 17 | 99 | +201.379% |
| 2025-10-08 | 54.98 | 54.98 | 54.98 | 54.98 | -3.965% | 1 | 101 | +182.194% |
| 2025-10-07 | 60.65 | 60.65 | 57.25 | 57.25 | +4.719% | 5 | 98 | +171.004% |
| 2025-10-02 | 54.67 | 54.67 | 54.67 | 54.67 | -2.375% | 1 | 98 | +183.794% |
| 2025-10-01 | 55.30 | 56.00 | 55.30 | 56.00 | -3.114% | 3 | 97 | +177.054% |
| 2025-09-30 | 58.25 | 58.40 | 57.80 | 57.80 | +1.582% | 25 | 98 | +168.426% |
| 2025-09-29 | 56.93 | 57.35 | 56.80 | 56.90 | -0.957% | 44 | 84 | +172.671% |
| 2025-09-26 | 54.78 | 57.45 | 54.78 | 57.45 | +4.932% | 10 | 48 | +170.061% |
| 2025-09-25 | 54.00 | 54.75 | 53.97 | 54.75 | +9.391% | 17 | 42 | +183.379% |
| 2025-09-24 | 49.73 | 50.29 | 49.25 | 50.05 | +4.927% | 10 | 25 | +209.990% |
| 2025-09-23 | 47.75 | 48.08 | 47.13 | 47.70 | -1.037% | 11 | 23 | +225.262% |
| 2025-09-19 | 49.85 | 49.85 | 47.94 | 48.20 | -1.813% | 18 | 17 | +221.888% |
| 2025-09-18 | 51.15 | 51.15 | 49.09 | 49.09 | +9.723% | 3 | 7 | +216.052% |
| 2025-09-15 | 44.45 | 45.50 | 44.45 | 44.74 | -7.198% | 3 | 6 | +246.781% |
| 2025-09-12 | 45.39 | 49.00 | 45.11 | 48.21 | +37.940% | 12 | 8 | +221.821% |
| 2025-09-10 | 34.65 | 34.95 | 33.30 | 34.95 | 0.000% | 3 | 2 | +343.920% |