Dark

ORCL20261218P290
ORCL Dec 18 2026 290.00 Put (ORCL261218P00290000)
option OPRA

EOD

Jun 26, 2026

140.20+0.885%(+1.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	140.2000	140.2000	140.2000	140.2000	+0.885%	5	504	0.000%
2026-06-25	138.9500	138.9700	138.9500	138.9700	+13.048%	5	504	+0.885%
2026-06-23	122.6500	122.9300	122.6000	122.9300	+55.332%	4	504	+14.049%
2026-06-04	79.1000	79.1400	79.1000	79.1400	-4.616%	2	504	+77.154%
2026-06-03	82.8500	82.9700	82.8500	82.9700	+11.970%	9	504	+68.977%
2026-06-01	81.7900	81.8000	74.1000	74.1000	-15.023%	39	504	+89.204%
2026-05-29	87.2000	87.2000	87.2000	87.2000	-13.834%	5	504	+60.780%
2026-05-28	101.2000	101.2000	101.2000	101.2000	-1.066%	1	504	+38.538%
2026-05-14	102.2900	102.2900	102.2900	102.2900	-3.818%	1	504	+37.061%
2026-04-22	106.3500	106.3500	106.3500	106.3500	-12.122%	1	504	+31.829%
2026-04-15	121.0200	121.0200	121.0200	121.0200	-12.062%	1	504	+15.849%
2026-04-13	139.3800	140.0000	137.6200	137.6200	-10.345%	14	504	+1.875%
2026-04-10	153.3000	153.5000	153.3000	153.5000	+3.857%	3	504	-8.664%
2026-04-02	147.8000	147.8000	147.8000	147.8000	+3.960%	5	641	-5.142%
2026-03-25	142.1700	142.1700	142.1700	142.1700	+4.491%	1	641	-1.386%
2026-03-23	137.1900	137.1900	136.0600	136.0600	-3.912%	7	642	+3.043%
2026-03-20	141.6000	141.6000	141.6000	141.6000	+3.638%	1	646	-0.989%
2026-03-18	136.6300	136.6300	136.6300	136.6300	-4.133%	21	647	+2.613%
2026-03-03	142.5200	142.5200	142.5200	142.5200	-6.255%	1	647	-1.628%
2026-02-23	152.0300	152.0300	152.0300	152.0300	+15.524%	2	647	-7.781%
2026-02-10	131.6000	131.6000	131.6000	131.6000	-3.696%	1	647	+6.535%
2026-02-09	136.6500	136.6500	136.6500	136.6500	-10.511%	5	647	+2.598%
2026-02-05	152.7000	152.7000	152.7000	152.7000	+6.493%	3	649	-8.186%
2026-02-04	143.3900	143.3900	143.3900	143.3900	+4.147%	1	649	-2.225%
2026-02-03	137.6800	137.6800	137.6800	137.6800	+6.605%	1	649	+1.830%
2026-02-02	129.1500	129.1500	129.1500	129.1500	0.000%	3	649	+8.556%
2026-01-29	129.1500	129.1500	129.1500	129.1500	+15.674%	1	649	+8.556%
2026-01-26	111.6500	111.6500	111.6500	111.6500	+0.197%	5	649	+25.571%
2026-01-20	111.0000	111.4300	111.0000	111.4300	+12.058%	2	649	+25.819%
2026-01-09	99.4400	99.4400	99.4400	99.4400	-7.977%	1	650	+40.990%
2026-01-08	108.0600	108.0600	108.0600	108.0600	+6.800%	1	650	+29.743%
2025-12-30	101.1800	101.1800	101.1800	101.1800	-0.599%	5	650	+38.565%
2025-12-29	101.7900	101.7900	101.7900	101.7900	-11.541%	10	650	+37.735%
2025-12-18	112.0000	115.0700	112.0000	115.0700	+6.962%	11	650	+21.839%
2025-12-12	107.5800	107.5800	107.5800	107.5800	+7.591%	5	648	+30.322%
2025-12-11	107.1500	107.1500	99.9900	99.9900	+8.097%	6	648	+40.214%
2025-12-04	92.2500	92.8100	92.2500	92.5000	-4.284%	25	648	+51.568%
2025-12-02	96.6400	96.6400	96.6400	96.6400	-5.717%	5	653	+45.075%
2025-11-24	102.5000	102.5000	102.5000	102.5000	-0.243%	1	648	+36.780%
2025-11-21	105.5500	105.5500	100.1100	102.7500	+23.128%	18	647	+36.448%
2025-11-20	83.4500	83.4500	83.4500	83.4500	-2.375%	5	647	+68.005%
2025-11-14	85.4800	85.4800	85.4800	85.4800	-5.285%	8	647	+64.015%
2025-11-13	87.4800	90.2700	87.4800	90.2500	+8.278%	11	647	+55.346%
2025-11-12	83.3500	83.3500	83.3500	83.3500	+5.054%	10	648	+68.206%
2025-11-11	80.3500	80.3500	79.3400	79.3400	+6.812%	6	648	+76.708%
2025-11-10	74.2800	74.2800	74.2800	74.2800	-1.223%	10	648	+88.745%
2025-11-06	75.1500	75.2000	75.1500	75.2000	+5.544%	75	648	+86.436%
2025-11-05	71.2500	71.2500	71.2500	71.2500	+0.310%	1	698	+96.772%
2025-11-04	71.0300	71.0300	71.0300	71.0300	+4.456%	1	698	+97.381%
2025-10-30	67.3600	68.0000	67.3600	68.0000	+9.943%	13	699	+106.176%
2025-10-29	61.5500	61.8500	61.5500	61.8500	+8.224%	110	689	+126.677%
2025-10-28	57.1500	57.1500	57.1500	57.1500	-6.173%	1	627	+145.319%
2025-10-21	63.0100	63.0100	60.0700	60.9100	-0.311%	46	627	+130.176%
2025-10-20	59.0000	61.1000	59.0000	61.1000	+4.893%	2	608	+129.460%
2025-10-17	56.0500	58.6100	56.0500	58.2500	+20.401%	71	607	+140.687%
2025-10-16	51.9400	51.9400	48.3800	48.3800	-9.231%	4	608	+189.789%
2025-10-15	53.3000	53.3000	53.3000	53.3000	+0.471%	5	609	+163.039%
2025-10-14	55.4500	55.4500	52.8600	53.0500	+4.326%	553	604	+164.279%
2025-10-13	50.9000	50.9000	50.6000	50.8500	-5.833%	19	101	+175.713%
2025-10-10	52.1300	54.9200	52.1300	54.0000	+4.895%	17	102	+159.630%
2025-10-09	54.1000	54.1000	51.4800	51.4800	-6.366%	17	99	+172.339%
2025-10-08	54.9800	54.9800	54.9800	54.9800	-3.965%	1	101	+155.002%
2025-10-07	60.6500	60.6500	57.2500	57.2500	+4.719%	5	98	+144.891%
2025-10-02	54.6700	54.6700	54.6700	54.6700	-2.375%	1	98	+156.448%
2025-10-01	55.3000	56.0000	55.3000	56.0000	-3.114%	3	97	+150.357%
2025-09-30	58.2500	58.4000	57.8000	57.8000	+1.582%	25	98	+142.561%
2025-09-29	56.9300	57.3500	56.8000	56.9000	-0.957%	44	84	+146.397%
2025-09-26	54.7800	57.4500	54.7800	57.4500	+4.932%	10	48	+144.038%
2025-09-25	54.0000	54.7500	53.9700	54.7500	+9.391%	17	42	+156.073%
2025-09-24	49.7300	50.2900	49.2500	50.0500	+4.927%	10	25	+180.120%
2025-09-23	47.7500	48.0800	47.1300	47.7000	-1.037%	11	23	+193.920%
2025-09-19	49.8500	49.8500	47.9400	48.2000	-1.813%	18	17	+190.871%
2025-09-18	51.1500	51.1500	49.0900	49.0900	+9.723%	3	7	+185.598%
2025-09-15	44.4500	45.5000	44.4500	44.7400	-7.198%	3	6	+213.366%
2025-09-12	45.3900	49.0000	45.1100	48.2100	+37.940%	12	8	+190.811%
2025-09-10	34.6500	34.9500	33.3000	34.9500	0.000%	3	2	+301.144%