Dark

ORCL20261218P60
ORCL Dec 18 2026 60.00 Put (ORCL261218P00060000)
option OPRA

EOD

Aug 27, 2026

0.20000.000%(0.0000)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1500	0.2000	0.1500	0.2000	0.000%	31	3,579	0.000%
2026-08-26	0.2500	0.2500	0.2000	0.2000	-4.762%	7	3,574	0.000%
2026-08-25	0.4000	0.4000	0.1900	0.2100	-34.375%	13	3,579	-4.762%
2026-08-24	0.3100	0.3200	0.3100	0.3200	+3.226%	4	3,575	-37.500%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-8.824%	5	3,577	-35.484%
2026-08-19	0.3700	0.3700	0.2800	0.3400	+13.333%	38	3,577	-41.176%
2026-08-18	0.3000	0.3000	0.2900	0.3000	-21.053%	14	3,582	-33.333%
2026-08-17	0.2400	0.3800	0.2400	0.3800	+26.667%	13	3,596	-47.368%
2026-08-14	0.2900	0.3000	0.2900	0.3000	-14.286%	9	3,601	-33.333%
2026-08-13	0.3200	0.3500	0.3000	0.3500	-5.405%	25	3,601	-42.857%
2026-08-12	0.3400	0.3700	0.3400	0.3700	+2.778%	11	3,599	-45.946%
2026-08-11	0.5000	0.5100	0.3600	0.3600	-14.286%	110	3,598	-44.444%
2026-08-10	0.4500	0.5100	0.3800	0.4200	-4.545%	151	3,568	-52.381%
2026-08-07	0.6000	0.6000	0.4400	0.4400	-26.667%	4	3,441	-54.545%
2026-08-06	0.5800	0.6500	0.5500	0.6000	0.000%	22	3,444	-66.667%
2026-08-05	0.6800	0.6900	0.6000	0.6000	-13.043%	23	3,454	-66.667%
2026-08-04	0.7600	0.7700	0.6400	0.6900	-20.690%	73	3,454	-71.014%
2026-08-03	1.0100	1.0100	0.8000	0.8700	-20.183%	40	3,488	-77.011%
2026-07-31	1.1100	1.1100	1.0900	1.0900	-16.154%	40	3,492	-81.651%
2026-07-30	1.2400	1.3000	1.2400	1.3000	-17.722%	59	3,452	-84.615%
2026-07-29	1.7500	1.7500	1.4200	1.5800	+15.328%	100	3,466	-87.342%
2026-07-28	1.6000	1.6500	1.3700	1.3700	-6.803%	49	3,407	-85.401%
2026-07-27	1.5300	1.5300	1.4500	1.4700	-9.816%	119	3,425	-86.395%
2026-07-24	1.4100	1.7100	1.4100	1.6300	+8.667%	121	3,524	-87.730%
2026-07-23	1.4600	1.5300	1.4000	1.5000	+11.111%	71	3,468	-86.667%
2026-07-22	1.2200	1.3500	1.2200	1.3500	+12.500%	12	3,433	-85.185%
2026-07-21	1.2500	1.3600	1.2000	1.2000	-11.111%	14	3,423	-83.333%
2026-07-20	1.1800	1.3700	1.0900	1.3500	+16.379%	121	3,421	-85.185%
2026-07-17	1.1600	1.1700	1.0700	1.1600	+6.422%	221	3,342	-82.759%
2026-07-16	0.9500	1.1300	0.9500	1.0900	+11.224%	150	3,347	-81.651%
2026-07-15	1.0800	1.0800	0.9400	0.9800	-8.411%	84	3,230	-79.592%
2026-07-14	1.1000	1.1000	0.9800	1.0700	+4.902%	192	3,278	-81.308%
2026-07-13	0.7700	1.0200	0.7700	1.0200	+36.000%	34	3,216	-80.392%
2026-07-10	0.7800	0.8200	0.7200	0.7500	-3.846%	13	3,197	-73.333%
2026-07-09	0.7700	0.8200	0.6900	0.7800	-13.333%	14	3,193	-74.359%
2026-07-08	0.9000	0.9000	0.9000	0.9000	+5.882%	6	3,192	-77.778%
2026-07-07	0.7500	0.8600	0.7500	0.8500	+10.390%	8	3,186	-76.471%
2026-07-06	0.8300	0.8300	0.7000	0.7700	-8.333%	20	3,180	-74.026%
2026-07-02	0.7000	0.8500	0.5800	0.8400	+20.000%	103	3,207	-76.190%
2026-07-01	0.6500	0.7700	0.6200	0.7000	-5.405%	145	3,207	-71.429%
2026-06-30	0.6300	0.7500	0.6000	0.7400	+4.225%	21	3,203	-72.973%
2026-06-29	0.5200	0.8200	0.5200	0.7100	+12.698%	661	3,187	-71.831%
2026-06-26	0.5800	0.6400	0.4600	0.6300	+3.279%	76	2,942	-68.254%
2026-06-25	0.5000	0.6100	0.4900	0.6100	+17.308%	59	2,982	-67.213%
2026-06-24	0.3900	0.5200	0.3400	0.5200	+48.571%	55	2,985	-61.538%
2026-06-23	0.2800	0.3500	0.2500	0.3500	+16.667%	14	2,964	-42.857%
2026-06-22	0.3400	0.3400	0.2600	0.3000	+20.000%	46	2,967	-33.333%
2026-06-18	0.2600	0.2800	0.2500	0.2500	-24.242%	44	3,138	-20.000%
2026-06-17	0.2700	0.3700	0.2500	0.3300	-5.714%	286	3,138	-39.394%
2026-06-16	0.3200	0.3700	0.2800	0.3500	+40.000%	14	3,138	-42.857%
2026-06-15	0.3900	0.4300	0.2500	0.2500	-41.860%	38	3,153	-20.000%
2026-06-12	0.3700	0.4400	0.3700	0.4300	+2.381%	31	3,153	-53.488%
2026-06-11	0.3200	0.5000	0.3000	0.4200	+13.514%	387	3,153	-52.381%
2026-06-10	0.4500	0.4500	0.3600	0.3700	-21.277%	72	3,059	-45.946%
2026-06-09	0.4700	0.4700	0.4600	0.4700	+56.667%	20	3,042	-57.447%
2026-06-08	0.3800	0.3800	0.3000	0.3000	+7.143%	6	3,042	-33.333%
2026-06-04	0.2900	0.3500	0.2800	0.2800	-6.667%	13	3,042	-28.571%
2026-06-02	0.3300	0.3300	0.2000	0.3000	-9.091%	13	3,045	-33.333%
2026-06-01	0.2500	0.3300	0.2500	0.3300	+6.452%	51	3,047	-39.394%
2026-05-29	0.2500	0.3400	0.2500	0.3100	+29.167%	13	2,997	-35.484%
2026-05-28	0.3200	0.3200	0.2400	0.2400	-29.412%	46	2,994	-16.667%
2026-05-26	0.3400	0.3400	0.3400	0.3400	0.000%	10	2,990	-41.176%
2026-05-22	0.3000	0.3400	0.3000	0.3400	0.000%	5	2,990	-41.176%
2026-05-19	0.3400	0.3400	0.3400	0.3400	-32.000%	12	2,990	-41.176%
2026-05-18	0.2100	0.5000	0.2100	0.5000	+21.951%	6	3,002	-60.000%
2026-05-15	0.4500	0.4500	0.4100	0.4100	+2.500%	3	3,002	-51.220%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+2.564%	4	2,999	-50.000%
2026-05-13	0.3900	0.3900	0.3900	0.3900	-13.333%	5	2,994	-48.718%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-4.255%	5	2,994	-55.556%
2026-05-08	0.5500	0.5500	0.4100	0.4700	-4.082%	93	2,994	-57.447%
2026-05-07	0.5000	0.5000	0.4800	0.4900	-14.035%	12	3,050	-59.184%
2026-05-06	0.4500	0.5700	0.4500	0.5700	-1.724%	48	3,054	-64.912%
2026-05-04	0.5800	0.5800	0.5800	0.5800	-25.641%	1	3,082	-65.517%
2026-04-30	0.7400	0.7800	0.7000	0.7800	0.000%	114	3,081	-74.359%
2026-04-29	0.9000	0.9000	0.7500	0.7800	+8.333%	166	3,040	-74.359%
2026-04-28	0.7200	0.7300	0.7200	0.7200	+46.939%	20	3,040	-72.222%
2026-04-24	0.5100	0.5100	0.4900	0.4900	-10.909%	2	3,022	-59.184%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+22.222%	10	3,020	-63.636%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-4.255%	1	3,010	-55.556%
2026-04-21	0.5400	0.5400	0.4700	0.4700	-14.545%	505	3,407	-57.447%
2026-04-20	0.4800	0.5500	0.4800	0.5500	+12.245%	32	3,407	-63.636%
2026-04-17	0.5000	0.5000	0.4900	0.4900	-10.909%	2	3,407	-59.184%
2026-04-16	0.6800	0.6800	0.5500	0.5500	-29.487%	23	3,405	-63.636%
2026-04-15	0.7800	0.7800	0.7800	0.7800	-15.217%	1	3,401	-74.359%
2026-04-14	0.9600	0.9600	0.8300	0.9200	-8.000%	77	3,401	-78.261%
2026-04-13	1.3000	1.3000	1.0000	1.0000	-31.034%	272	3,385	-80.000%
2026-04-10	1.5500	1.6100	1.4500	1.4500	+2.113%	46	3,402	-86.207%
2026-04-09	1.3000	1.4600	1.3000	1.4200	+13.600%	2,657	3,402	-85.915%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-13.793%	1	4,650	-84.000%
2026-04-07	1.6900	1.6900	1.3600	1.4500	+8.209%	8	4,650	-86.207%
2026-04-06	1.3400	1.3400	1.3400	1.3400	+7.200%	2	4,647	-85.075%
2026-04-02	1.4800	1.4800	1.2500	1.2500	-10.714%	14	4,648	-84.000%
2026-04-01	1.4000	1.4000	1.1900	1.4000	-4.110%	510	4,648	-85.714%
2026-03-31	1.4900	1.5500	1.4600	1.4600	-14.118%	5	4,644	-86.301%
2026-03-30	1.6100	1.7000	1.6100	1.7000	+6.250%	2	4,646	-88.235%
2026-03-27	1.6400	1.7800	1.6000	1.6000	+4.575%	133	4,646	-87.500%
2026-03-26	1.5000	1.5300	1.5000	1.5300	+12.500%	49	4,617	-86.928%
2026-03-25	1.4500	1.4500	1.3600	1.3600	-9.333%	21	4,569	-85.294%
2026-03-24	1.3900	1.5000	1.3900	1.5000	+15.385%	12	4,586	-86.667%
2026-03-23	1.3300	1.3300	1.3000	1.3000	-11.565%	30	4,578	-84.615%
2026-03-20	1.3900	1.4700	1.3900	1.4700	+15.748%	2	4,553	-86.395%
2026-03-19	1.2600	1.2700	1.2600	1.2700	-3.788%	20	4,553	-84.252%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-1.493%	20	4,548	-84.848%
2026-03-16	1.3400	1.3400	1.3400	1.3400	+7.200%	3	4,546	-85.075%
2026-03-12	1.1500	1.2600	1.1500	1.2500	+4.167%	22	4,546	-84.000%
2026-03-11	4.6900	4.6900	0.9700	1.2000	-21.053%	208	4,546	-83.333%
2026-03-10	1.5500	1.5500	1.4800	1.5200	-10.588%	120	4,516	-86.842%
2026-03-09	1.9700	2.0000	1.7000	1.7000	+3.659%	348	4,477	-88.235%
2026-03-05	1.6400	1.6400	1.6400	1.6400	+0.613%	2	4,471	-87.805%
2026-03-04	1.6900	1.6900	1.6300	1.6300	-4.118%	7	4,469	-87.730%
2026-03-03	2.0500	2.0500	1.7000	1.7000	-17.073%	3	4,476	-88.235%
2026-03-02	2.0500	2.0500	2.0500	2.0500	+6.218%	1	4,475	-90.244%
2026-02-27	1.9300	1.9300	1.9300	1.9300	+10.286%	1	4,474	-89.637%
2026-02-26	1.8100	2.0000	1.7500	1.7500	-7.895%	7	4,473	-88.571%
2026-02-25	1.8500	1.9000	1.7000	1.9000	-5.000%	519	4,022	-89.474%
2026-02-24	1.9000	2.0000	1.9000	2.0000	-2.913%	20	4,022	-90.000%
2026-02-23	1.8200	2.1500	1.6400	2.0600	+19.767%	113	4,012	-90.291%
2026-02-20	1.6000	1.7200	1.5400	1.7200	+10.968%	10	3,981	-88.372%
2026-02-18	1.5300	1.6000	1.5200	1.5500	-6.061%	10	3,975	-87.097%
2026-02-17	1.6900	1.7800	1.5000	1.6500	+13.793%	32	3,969	-87.879%
2026-02-13	1.4400	1.4500	1.4400	1.4500	-9.938%	10	3,955	-86.207%
2026-02-12	1.6100	1.6100	1.6100	1.6100	+1.258%	1	3,955	-87.578%
2026-02-11	1.6100	1.6100	1.5400	1.5900	+2.581%	9	3,954	-87.421%
2026-02-10	1.5000	1.5500	1.5000	1.5500	-7.738%	9	3,951	-87.097%
2026-02-09	1.7500	1.7500	1.5800	1.6800	-20.000%	44	3,950	-88.095%
2026-02-06	2.0400	2.1600	1.9400	2.1000	-2.326%	103	3,920	-90.476%
2026-02-05	1.9600	2.1900	1.9500	2.1500	+22.857%	28	3,942	-90.698%
2026-02-04	1.6100	1.9000	1.5200	1.7500	+18.243%	130	3,930	-88.571%
2026-02-03	1.1100	1.6400	1.1100	1.4800	+14.729%	74	3,870	-86.486%
2026-02-02	1.1000	1.2900	0.9000	1.2900	+3.200%	102	3,861	-84.496%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+1.626%	4	3,848	-84.000%
2026-01-29	1.0500	1.2800	1.0500	1.2300	+23.000%	28	3,848	-83.740%
2026-01-28	0.9800	1.0000	0.9100	1.0000	-7.407%	6	3,839	-80.000%
2026-01-23	1.0500	1.0800	1.0500	1.0800	+6.931%	11	3,838	-81.481%
2026-01-22	1.0100	1.0100	1.0100	1.0100	-2.885%	1	3,838	-80.198%
2026-01-21	0.8500	1.0500	0.8500	1.0400	+38.667%	83	3,838	-80.769%
2026-01-16	0.8300	0.8300	0.7500	0.7500	0.000%	5	3,862	-73.333%
2026-01-15	0.7800	0.7800	0.7500	0.7500	+4.167%	12	3,862	-73.333%
2026-01-14	0.7700	0.7700	0.7200	0.7200	+2.857%	11	3,872	-72.222%
2026-01-13	0.7000	0.7000	0.7000	0.7000	+12.903%	8	3,862	-71.429%
2026-01-12	0.6200	0.6200	0.6200	0.6200	-13.889%	20	3,862	-67.742%
2026-01-05	0.7000	0.7200	0.7000	0.7200	+7.463%	21	3,862	-72.222%
2025-12-29	0.6700	0.6700	0.6700	0.6700	-9.459%	20	3,862	-70.149%
2025-12-26	0.7400	0.7400	0.7400	0.7400	0.000%	1	3,862	-72.973%
2025-12-23	0.7400	0.7400	0.7400	0.7400	+13.846%	11	3,862	-72.973%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-7.143%	2	3,852	-69.231%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-25.532%	3	3,852	-71.429%
2025-12-18	0.9400	0.9400	0.9400	0.9400	-2.083%	2	3,849	-78.723%
2025-12-17	1.0000	1.0000	0.9000	0.9600	+18.519%	26	3,849	-79.167%
2025-12-16	0.8100	0.8100	0.8100	0.8100	-10.000%	2	3,838	-75.309%
2025-12-15	0.8900	1.0000	0.8900	0.9000	-1.099%	121	3,836	-77.778%
2025-12-12	0.8300	0.9200	0.8000	0.9100	+18.182%	22	3,816	-78.022%
2025-12-11	0.7000	0.8500	0.5300	0.7700	-3.750%	159	3,806	-74.026%
2025-12-08	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,720	-75.000%
2025-12-04	0.8000	0.8000	0.8000	0.8000	-9.091%	2	3,720	-75.000%
2025-12-03	0.9800	0.9800	0.8800	0.8800	-14.563%	12	3,718	-77.273%
2025-11-26	0.9700	1.0300	0.9700	1.0300	-6.364%	7	3,709	-80.583%
2025-11-24	1.0700	1.1000	1.0700	1.1000	-7.563%	5	3,709	-81.818%
2025-11-21	0.7100	1.1900	0.7100	1.1900	+164.444%	270	3,704	-83.193%
2025-11-20	0.4600	0.4600	0.4500	0.4500	-13.462%	21	3,452	-55.556%
2025-11-18	0.5500	0.5700	0.5000	0.5200	-5.455%	20	3,473	-61.538%
2025-11-17	0.5000	0.5500	0.5000	0.5500	+10.000%	109	3,466	-63.636%
2025-11-14	0.4700	0.5000	0.4700	0.5000	+4.167%	4	3,435	-60.000%
2025-11-13	0.5500	0.5500	0.4800	0.4800	+37.143%	13	3,436	-58.333%
2025-11-11	0.3900	0.4000	0.3500	0.3500	-12.500%	2,510	3,424	-42.857%
2025-11-07	0.4200	0.4200	0.4000	0.4000	-13.043%	16	920	-50.000%
2025-11-05	0.4600	0.4600	0.4600	0.4600	+35.294%	1	906	-56.522%
2025-11-04	0.3400	0.3400	0.3400	0.3400	-32.000%	1	905	-41.176%
2025-11-03	0.5000	0.5000	0.5000	0.5000	+6.383%	100	804	-60.000%
2025-10-30	0.4700	0.4700	0.4700	0.4700	+11.905%	2	804	-57.447%
2025-10-10	0.4200	0.4200	0.4200	0.4200	+7.692%	1	804	-52.381%
2025-10-08	0.4500	0.4500	0.3900	0.3900	-9.302%	113	804	-48.718%
2025-10-06	0.3500	0.4300	0.3500	0.4300	-12.245%	2	801	-53.488%
2025-09-30	0.4900	0.4900	0.4900	0.4900	+22.500%	200	801	-59.184%
2025-09-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	753	-50.000%
2025-09-19	0.4000	0.4000	0.4000	0.4000	-20.000%	10	753	-50.000%
2025-09-12	0.2400	0.5000	0.2400	0.5000	+108.333%	141	753	-60.000%
2025-09-11	0.2400	0.2400	0.2400	0.2400	+33.333%	3	893	-16.667%
2025-09-10	0.7500	0.7500	0.1400	0.1800	-60.000%	162	893	+11.111%
2025-08-19	0.4500	0.4500	0.4500	0.4500	-4.255%	1	754	-55.556%
2025-07-31	0.4700	0.4700	0.4500	0.4700	+11.905%	4	753	-57.447%
2025-07-28	0.4400	0.4400	0.4200	0.4200	-2.326%	2	751	-52.381%
2025-07-25	0.4800	0.4800	0.4300	0.4300	-2.273%	2	750	-53.488%
2025-07-24	0.4800	0.5400	0.4400	0.4400	-12.000%	4	750	-54.545%
2025-07-22	0.5300	0.5300	0.4700	0.5000	+4.167%	78	749	-60.000%
2025-07-21	0.5000	0.5300	0.4800	0.4800	-7.692%	6	729	-58.333%
2025-07-18	0.5000	0.5200	0.4800	0.5200	+13.043%	40	727	-61.538%
2025-07-17	0.3200	0.4600	0.3200	0.4600	-8.000%	50	707	-56.522%
2025-07-15	0.3700	0.5700	0.3700	0.5000	-3.846%	150	682	-60.000%
2025-07-14	0.3700	0.5400	0.3700	0.5200	-3.704%	184	619	-61.538%
2025-07-11	0.3900	0.6100	0.3900	0.5400	+20.000%	918	527	-62.963%
2025-07-10	0.3600	0.4500	0.3600	0.4500	-28.571%	2	75	-55.556%
2025-06-23	0.6300	0.6300	0.6300	0.6300	+8.621%	1	75	-68.254%
2025-06-18	0.5800	0.5800	0.5800	0.5800	-31.765%	1	73	-65.517%
2025-06-10	0.8500	0.8500	0.8500	0.8500	-16.667%	3	73	-76.471%
2025-05-28	1.0100	1.0200	1.0100	1.0200	-63.571%	40	70	-80.392%
2025-04-21	2.8000	2.8000	2.8000	2.8000	+12.000%	2	30	-92.857%
2025-04-16	2.1900	2.5000	2.1900	2.5000	+21.951%	2	28	-92.000%
2025-04-15	1.9500	2.0500	1.9500	2.0500	-22.932%	2	27	-90.244%
2025-04-11	2.6300	2.6600	2.6300	2.6600	+13.191%	4	25	-92.481%
2025-04-10	2.3500	2.3500	2.3500	2.3500	-13.919%	25	25	-91.489%
2025-04-09	2.5300	2.7300	2.5300	2.7300	+28.774%	2	1	-92.674%
2025-04-08	2.1200	2.1200	2.1200	2.1200	0.000%	1	1	-90.566%