ORCL261218P00310000
ORCL Dec 18 2026 310.00 Put
optionOPRA
EODOct 30, 2026
179.34USD+4.237%(+7.29)5Vol28OI
ORCL261218P00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 179.34 | 179.34 | 179.34 | 179.34 | +4.237% | 5 | 28 | 0.000% |
| 2026-10-29 | 172.35 | 172.35 | 171.95 | 172.05 | -4.097% | 191 | 28 | +4.237% |
| 2026-10-28 | 179.40 | 179.40 | 179.40 | 179.40 | -2.101% | 1 | 28 | -0.033% |
| 2026-10-26 | 183.30 | 183.30 | 183.25 | 183.25 | -0.326% | 72 | 28 | -2.134% |
| 2026-10-23 | 182.80 | 183.85 | 182.80 | 183.85 | -0.916% | 84 | 28 | -2.453% |
| 2026-10-22 | 186.05 | 186.05 | 185.55 | 185.55 | +2.435% | 170 | 28 | -3.347% |
| 2026-10-21 | 181.14 | 181.14 | 181.14 | 181.14 | +0.801% | 15 | 28 | -0.994% |
| 2026-10-19 | 179.70 | 179.70 | 179.70 | 179.70 | -1.068% | 45 | 28 | -0.200% |
| 2026-10-16 | 181.49 | 181.64 | 181.00 | 181.64 | +3.694% | 6 | 28 | -1.266% |
| 2026-10-15 | 176.20 | 176.25 | 175.17 | 175.17 | +2.080% | 135 | 28 | +2.381% |
| 2026-09-24 | 171.60 | 171.60 | 171.60 | 171.60 | +6.116% | 42 | 28 | +4.510% |
| 2026-09-18 | 161.71 | 161.71 | 161.71 | 161.71 | -4.314% | 30 | 28 | +10.902% |
| 2026-09-15 | 169.00 | 169.00 | 169.00 | 169.00 | -8.426% | 30 | 28 | +6.118% |
| 2026-07-30 | 184.55 | 184.55 | 184.55 | 184.55 | -0.232% | 20 | 28 | -2.823% |
| 2026-07-20 | 184.98 | 184.98 | 184.98 | 184.98 | +6.176% | 1 | 28 | -3.049% |
| 2026-07-13 | 174.22 | 174.22 | 174.22 | 174.22 | +3.950% | 1 | 178 | +2.939% |
| 2026-07-07 | 167.60 | 167.60 | 167.60 | 167.60 | +6.365% | 1 | 177 | +7.005% |
| 2026-06-25 | 157.57 | 157.57 | 157.57 | 157.57 | +8.385% | 5 | 179 | +13.816% |
| 2026-06-23 | 145.38 | 145.38 | 145.38 | 145.38 | +8.574% | 1 | 180 | +23.359% |
| 2026-06-11 | 134.75 | 134.75 | 133.90 | 133.90 | +17.148% | 14 | 193 | +33.936% |
| 2026-06-10 | 110.65 | 114.90 | 110.65 | 114.30 | +17.231% | 204 | 206 | +56.903% |
| 2026-06-03 | 97.50 | 97.50 | 97.50 | 97.50 | +9.342% | 1 | 205 | +83.938% |
| 2026-06-01 | 97.75 | 97.75 | 89.17 | 89.17 | -30.999% | 27 | 198 | +101.121% |
| 2026-05-18 | 129.23 | 129.23 | 129.23 | 129.23 | -24.910% | 2 | 198 | +38.776% |
| 2026-04-10 | 172.10 | 172.10 | 172.10 | 172.10 | +0.743% | 52 | 198 | +4.207% |
| 2026-03-30 | 170.83 | 170.83 | 170.83 | 170.83 | +0.755% | 2 | 236 | +4.982% |
| 2026-02-06 | 169.55 | 169.55 | 169.55 | 169.55 | -2.265% | 2 | 236 | +5.774% |
| 2026-02-05 | 173.48 | 173.48 | 173.48 | 173.48 | +10.539% | 2 | 236 | +3.378% |
| 2026-02-03 | 156.94 | 156.94 | 156.94 | 156.94 | +4.231% | 1 | 238 | +14.273% |
| 2026-02-02 | 150.57 | 150.57 | 150.57 | 150.57 | +2.255% | 2 | 238 | +19.107% |
| 2026-01-30 | 147.25 | 147.25 | 147.25 | 147.25 | +17.415% | 1 | 238 | +21.793% |
| 2026-01-08 | 125.41 | 125.41 | 125.41 | 125.41 | +4.595% | 2 | 238 | +43.003% |
| 2025-12-31 | 119.90 | 119.90 | 119.90 | 119.90 | +1.731% | 3 | 238 | +49.575% |
| 2025-12-30 | 118.00 | 118.00 | 117.86 | 117.86 | -1.381% | 3 | 238 | +52.164% |
| 2025-12-29 | 119.51 | 119.51 | 119.51 | 119.51 | -1.223% | 1 | 239 | +50.063% |
| 2025-12-19 | 120.99 | 120.99 | 120.99 | 120.99 | -9.133% | 3 | 239 | +48.227% |
| 2025-12-18 | 133.10 | 133.15 | 133.10 | 133.15 | +3.691% | 2 | 239 | +34.690% |
| 2025-12-15 | 128.36 | 128.41 | 128.36 | 128.41 | +8.208% | 3 | 240 | +39.662% |
| 2025-11-21 | 118.67 | 118.67 | 118.67 | 118.67 | +11.774% | 3 | 239 | +51.125% |
| 2025-11-17 | 106.18 | 106.18 | 106.17 | 106.17 | +6.650% | 3 | 239 | +68.918% |
| 2025-11-14 | 99.55 | 99.55 | 99.55 | 99.55 | +3.547% | 1 | 239 | +80.151% |
| 2025-11-11 | 96.14 | 96.14 | 96.14 | 96.14 | +9.374% | 3 | 239 | +86.540% |
| 2025-11-06 | 87.90 | 87.90 | 87.90 | 87.90 | +3.133% | 5 | 239 | +104.027% |
| 2025-11-05 | 85.15 | 85.23 | 85.15 | 85.23 | +3.623% | 2 | 239 | +110.419% |
| 2025-11-03 | 82.15 | 82.25 | 82.15 | 82.25 | +9.989% | 45 | 218 | +118.043% |
| 2025-10-29 | 74.50 | 74.78 | 74.50 | 74.78 | +8.929% | 2 | 218 | +139.823% |
| 2025-10-28 | 68.65 | 68.65 | 68.65 | 68.65 | -0.666% | 1 | 218 | +161.238% |
| 2025-10-17 | 69.11 | 69.11 | 69.11 | 69.11 | +12.557% | 1 | 218 | +159.499% |
| 2025-10-13 | 61.25 | 61.95 | 61.20 | 61.40 | -2.833% | 230 | 218 | +192.085% |
| 2025-10-09 | 63.19 | 63.19 | 63.19 | 63.19 | -0.174% | 1 | 29 | +183.811% |
| 2025-10-06 | 63.30 | 63.30 | 63.30 | 63.30 | -3.432% | 1 | 29 | +183.318% |
| 2025-10-02 | 65.55 | 65.55 | 65.55 | 65.55 | -0.907% | 1 | 28 | +173.593% |
| 2025-10-01 | 66.15 | 66.15 | 66.15 | 66.15 | -4.889% | 2 | 27 | +171.111% |
| 2025-09-30 | 69.55 | 69.55 | 69.55 | 69.55 | +1.281% | 2 | 29 | +157.858% |
| 2025-09-29 | 69.50 | 69.50 | 68.67 | 68.67 | +0.029% | 4 | 27 | +161.162% |
| 2025-09-26 | 68.75 | 69.03 | 68.47 | 68.65 | +2.693% | 4 | 27 | +161.238% |
| 2025-09-25 | 66.85 | 66.85 | 66.85 | 66.85 | +11.120% | 1 | 23 | +168.272% |
| 2025-09-24 | 60.30 | 62.10 | 60.16 | 60.16 | +5.138% | 16 | 22 | +198.105% |
| 2025-09-23 | 57.93 | 57.93 | 57.00 | 57.22 | +6.754% | 12 | 24 | +213.422% |
| 2025-09-22 | 53.60 | 53.60 | 53.60 | 53.60 | -8.766% | 1 | 14 | +234.590% |
| 2025-09-19 | 58.75 | 58.75 | 58.75 | 58.75 | -3.483% | 1 | 14 | +205.260% |
| 2025-09-18 | 59.83 | 60.87 | 59.83 | 60.87 | +2.995% | 3 | 13 | +194.628% |
| 2025-09-12 | 59.10 | 59.10 | 59.10 | 59.10 | +10.653% | 2 | 15 | +203.452% |
| 2025-09-11 | 51.00 | 54.51 | 51.00 | 53.41 | +17.514% | 12 | 15 | +235.780% |
| 2025-09-10 | 46.00 | 46.00 | 41.74 | 45.45 | 0.000% | 10 | 8 | +294.587% |