Dark

ORCL20261218P300
ORCL Dec 18 2026 300.00 Put (ORCL261218P00300000)
option OPRA

Inactive

Jun 15, 2026

114.00+7.345%(+7.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	114.0000	114.0000	114.0000	114.0000	+7.345%	4	89	0.000%
2026-06-10	101.6000	106.2000	101.6000	106.2000	+6.992%	26	89	+7.345%
2026-06-05	94.1100	99.6800	94.1100	99.2600	+16.749%	11	111	+14.850%
2026-06-04	93.0000	93.0000	85.0200	85.0200	-4.418%	5	106	+34.086%
2026-06-03	86.5500	89.0000	86.5500	88.9500	+6.209%	24	106	+28.162%
2026-06-02	85.6000	85.7600	83.7500	83.7500	-5.367%	20	99	+36.119%
2026-06-01	91.6000	94.0000	88.5000	88.5000	-6.498%	9	92	+28.814%
2026-05-29	95.0000	95.1000	94.5900	94.6500	-15.867%	8	93	+20.444%
2026-05-26	112.5000	112.5000	112.5000	112.5000	+0.276%	1	90	+1.333%
2026-05-15	112.1900	112.1900	112.1900	112.1900	-6.430%	4	89	+1.613%
2026-05-12	119.9000	119.9000	119.9000	119.9000	+8.115%	25	87	-4.921%
2026-05-07	110.9000	110.9000	110.9000	110.9000	-2.983%	2	87	+2.795%
2026-05-06	114.3100	114.3100	114.3100	114.3100	-5.956%	1	87	-0.271%
2026-05-04	121.5500	121.5500	121.5500	121.5500	+6.018%	2	86	-6.211%
2026-04-22	114.6500	114.6500	114.6500	114.6500	-4.434%	1	88	-0.567%
2026-04-21	119.9700	119.9700	119.9700	119.9700	-4.997%	2	87	-4.976%
2026-04-20	126.3800	126.3800	126.2800	126.2800	+3.806%	2	87	-9.724%
2026-04-17	122.4000	122.4000	121.6500	121.6500	-25.023%	2	85	-6.289%
2026-04-10	163.9600	163.9600	162.2500	162.2500	+4.442%	31	85	-29.738%
2026-04-02	155.3000	155.3500	155.3000	155.3500	+2.271%	2	276	-26.617%
2026-03-25	151.8500	151.9000	151.4500	151.9000	+4.084%	34	276	-24.951%
2026-03-23	146.7500	146.7500	145.9400	145.9400	-0.464%	9	442	-21.886%
2026-03-18	146.6200	146.6200	146.6200	146.6200	+2.388%	1	443	-22.248%
2026-03-17	143.2000	143.2000	143.2000	143.2000	-1.241%	1	442	-20.391%
2026-03-13	145.0000	145.0000	145.0000	145.0000	+2.837%	1	441	-21.379%
2026-03-12	141.0000	141.0000	141.0000	141.0000	+6.859%	1	442	-19.149%
2026-03-11	134.0500	134.0500	131.9500	131.9500	-12.616%	2	442	-13.604%
2026-03-03	151.0000	151.0000	151.0000	151.0000	-0.984%	1	442	-24.503%
2026-03-02	152.5000	152.5000	152.5000	152.5000	-3.175%	1	442	-25.246%
2026-02-27	157.5000	157.5000	157.5000	157.5000	+2.406%	2	441	-27.619%
2026-02-26	153.8000	153.8000	153.8000	153.8000	-2.867%	1	439	-25.878%
2026-02-06	159.3300	159.3300	158.3400	158.3400	+3.193%	88	438	-28.003%
2026-02-04	153.5000	153.5000	153.3700	153.4400	+5.240%	4	440	-25.704%
2026-02-03	145.8000	145.8000	145.8000	145.8000	+9.566%	2	440	-21.811%
2026-02-02	133.0700	133.0700	133.0700	133.0700	+1.580%	1	438	-14.331%
2026-01-28	131.0000	131.0000	131.0000	131.0000	+8.804%	5	437	-12.977%
2026-01-26	120.4000	120.4000	120.4000	120.4000	-3.526%	3	437	-5.316%
2026-01-23	124.8000	124.8000	124.8000	124.8000	-0.160%	1	437	-8.654%
2026-01-22	125.0000	125.0000	125.0000	125.0000	+0.847%	3	437	-8.800%
2026-01-20	123.9000	123.9500	123.9000	123.9500	+9.207%	3	434	-8.027%
2026-01-15	113.5000	113.5000	113.5000	113.5000	+5.307%	10	433	+0.441%
2026-01-09	107.7800	107.7800	107.7800	107.7800	-3.768%	15	433	+5.771%
2026-01-07	112.5700	113.8300	112.0000	112.0000	+1.357%	5	433	+1.786%
2026-01-02	110.0000	110.6800	110.0000	110.5000	+1.376%	17	431	+3.167%
2025-12-30	109.9700	109.9700	109.0000	109.0000	+0.926%	29	429	+4.587%
2025-12-26	108.0000	108.0000	108.0000	108.0000	-2.703%	50	429	+5.556%
2025-12-22	111.0000	111.0000	111.0000	111.0000	-1.447%	1	429	+2.703%
2025-12-19	112.9800	112.9800	112.6300	112.6300	-9.155%	61	429	+1.216%
2025-12-18	123.9800	123.9800	123.9800	123.9800	+6.102%	2	428	-8.050%
2025-12-12	116.1700	116.8500	116.1100	116.8500	+6.800%	9	428	-2.439%
2025-12-11	116.2200	116.2200	109.4100	109.4100	+9.301%	9	420	+4.195%
2025-12-04	100.1000	100.1000	100.1000	100.1000	-4.667%	10	418	+13.886%
2025-12-03	106.6900	106.6900	105.0000	105.0000	+0.411%	21	418	+8.571%
2025-12-02	104.5700	104.5700	104.5700	104.5700	-2.726%	1	398	+9.018%
2025-12-01	107.5000	107.5000	107.5000	107.5000	+1.559%	1	399	+6.047%
2025-11-26	105.9500	105.9500	105.8500	105.8500	-6.327%	50	426	+7.700%
2025-11-25	113.0000	113.0000	113.0000	113.0000	+3.018%	5	426	+0.885%
2025-11-24	113.5500	113.5500	109.0000	109.6900	-4.617%	25	421	+3.929%
2025-11-21	115.0000	115.0000	115.0000	115.0000	+14.394%	1	435	-0.870%
2025-11-20	100.5400	100.5400	100.5300	100.5300	+8.564%	2	435	+13.399%
2025-11-19	94.1000	94.2000	92.6000	92.6000	-7.075%	32	433	+23.110%
2025-11-14	99.6500	99.6500	99.6500	99.6500	+1.944%	1	419	+14.400%
2025-11-13	95.3700	97.7500	95.3700	97.7500	+7.856%	37	420	+16.624%
2025-11-12	90.6300	90.6300	90.6300	90.6300	+5.322%	6	413	+25.786%
2025-11-11	87.8000	87.8000	86.0500	86.0500	+4.051%	7	407	+32.481%
2025-11-10	82.7000	82.7000	82.7000	82.7000	-4.083%	1	412	+37.848%
2025-11-07	86.1900	86.2200	86.1900	86.2200	+3.023%	6	411	+32.220%
2025-11-06	82.3000	83.6900	82.1600	83.6900	+7.048%	59	411	+36.217%
2025-11-05	78.1500	78.1800	78.1000	78.1800	+0.618%	13	461	+45.817%
2025-11-04	77.7000	77.7000	77.7000	77.7000	+5.000%	1	455	+46.718%
2025-10-30	73.6600	74.0000	73.6600	74.0000	+16.224%	36	455	+54.054%
2025-10-27	63.6700	63.6700	63.6700	63.6700	-5.883%	5	433	+79.048%
2025-10-21	67.6500	67.6500	67.6500	67.6500	+0.550%	1	433	+68.514%
2025-10-20	64.7500	67.2800	64.7500	67.2800	+5.953%	11	433	+69.441%
2025-10-17	63.5000	63.5000	63.5000	63.5000	+14.518%	50	434	+79.528%
2025-10-16	55.4500	55.4500	55.4500	55.4500	-5.295%	3	384	+105.591%
2025-10-14	61.7800	61.9000	58.5500	58.5500	-4.517%	233	384	+94.705%
2025-10-10	56.8000	61.3200	56.8000	61.3200	+6.829%	8	253	+85.910%
2025-10-09	57.8800	57.8800	57.2900	57.4000	-3.691%	17	252	+98.606%
2025-10-08	59.7500	60.7800	59.6000	59.6000	+3.869%	3	246	+91.275%
2025-10-06	57.3800	57.3800	57.3800	57.3800	-4.937%	1	246	+98.675%
2025-10-03	60.3600	60.3600	60.3600	60.3600	-0.149%	1	247	+88.867%
2025-10-01	60.9000	60.9000	60.4500	60.4500	-4.803%	2	247	+88.586%
2025-09-30	63.5000	63.5000	63.5000	63.5000	+1.115%	1	248	+79.528%
2025-09-29	62.9000	63.0400	62.5100	62.8000	-0.727%	82	249	+81.529%
2025-09-26	62.1300	63.2600	62.0400	63.2600	+4.545%	6	194	+80.209%
2025-09-25	59.3700	60.5100	59.3700	60.5100	+8.208%	2	192	+88.399%
2025-09-24	54.5500	55.9200	54.5500	55.9200	+5.569%	4	190	+103.863%
2025-09-23	50.3000	53.1500	50.3000	52.9700	+10.654%	28	192	+115.216%
2025-09-22	50.6300	50.6300	47.8700	47.8700	-10.103%	6	177	+138.145%
2025-09-19	55.0500	55.0500	53.2500	53.2500	-2.114%	2	173	+114.085%
2025-09-18	55.0500	55.0500	54.1200	54.4000	-0.183%	6	174	+109.559%
2025-09-17	55.7500	55.7500	54.5000	54.5000	+4.868%	2	172	+109.174%
2025-09-16	47.6500	51.9700	47.6500	51.9700	+0.815%	3	173	+119.357%
2025-09-15	51.5500	51.5500	51.5500	51.5500	-4.889%	1	170	+121.145%
2025-09-12	50.5100	54.5500	50.5100	54.2000	+11.868%	26	169	+110.332%
2025-09-11	43.0300	50.1500	42.9800	48.4500	+16.747%	16	169	+135.294%
2025-09-10	42.4500	46.9500	38.0000	41.5000	0.000%	181	169	+174.699%