Dark

ORCL20261218P65
ORCL Dec 18 2026 65.00 Put (ORCL261218P00065000)
option OPRA

EOD

Jul 1, 2026

0.94000.000%(0.0000)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9000	0.9900	0.8200	0.9400	0.000%	46	776	0.000%
2026-06-30	1.0000	1.0000	0.8600	0.9400	-5.051%	5	744	0.000%
2026-06-29	0.8100	1.0200	0.7900	0.9900	+28.571%	183	745	-5.051%
2026-06-26	0.7800	0.8600	0.7400	0.7700	-1.282%	180	712	+22.078%
2026-06-25	0.7500	0.7800	0.7400	0.7800	+9.859%	30	574	+20.513%
2026-06-24	0.4800	0.7300	0.4800	0.7100	+73.171%	39	594	+32.394%
2026-06-23	0.4400	0.4400	0.4100	0.4100	-2.381%	11	571	+129.268%
2026-06-22	0.3500	0.4200	0.3300	0.4200	0.000%	45	578	+123.810%
2026-06-18	0.4200	0.4500	0.4100	0.4200	+20.000%	42	577	+123.810%
2026-06-17	0.4200	0.4400	0.3400	0.3500	-7.895%	96	577	+168.571%
2026-06-16	0.4200	0.4600	0.3500	0.3800	-5.000%	44	577	+147.368%
2026-06-15	0.4000	0.5200	0.3500	0.4000	-14.894%	84	603	+135.000%
2026-06-12	0.4900	0.5300	0.4300	0.4700	-17.544%	25	603	+100.000%
2026-06-11	0.4700	0.6200	0.4300	0.5700	+32.558%	138	603	+64.912%
2026-06-10	0.4600	0.5500	0.4200	0.4300	-28.333%	72	597	+118.605%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+53.846%	1	577	+56.667%
2026-06-08	0.3600	0.4500	0.3600	0.3900	+2.632%	14	577	+141.026%
2026-06-05	0.3100	0.4600	0.2600	0.3800	-11.628%	10	580	+147.368%
2026-05-29	0.3900	0.4600	0.3900	0.4300	-8.511%	4	572	+118.605%
2026-05-21	0.4700	0.4700	0.4700	0.4700	-7.843%	1	570	+100.000%
2026-05-18	0.8300	0.8300	0.5100	0.5100	+4.082%	12	570	+84.314%
2026-05-12	0.4900	0.4900	0.4900	0.4900	-25.758%	5	566	+91.837%
2026-05-08	0.6600	0.6600	0.6600	0.6600	-9.589%	2	561	+42.424%
2026-05-05	0.7200	0.7300	0.7200	0.7300	-17.978%	5	561	+28.767%
2026-04-30	1.1000	1.1000	0.8900	0.8900	-11.000%	3	556	+5.618%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+4.167%	1	556	-6.000%
2026-04-28	0.9600	0.9600	0.9600	0.9600	+20.000%	1	556	-2.083%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+17.647%	1	555	+17.500%
2026-04-20	0.6800	0.6800	0.6800	0.6800	-2.857%	1	555	+38.235%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-6.667%	5	555	+34.286%
2026-04-16	0.8000	0.8000	0.7500	0.7500	-36.441%	8	551	+25.333%
2026-04-14	1.1800	1.1800	1.1800	1.1800	-7.813%	5	552	-20.339%
2026-04-13	1.5200	1.5200	1.2800	1.2800	-30.811%	2	557	-26.563%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+19.355%	10	558	-49.189%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-30.804%	1	548	-39.355%
2026-04-07	2.2400	2.2400	2.2400	2.2400	+4.186%	2	547	-58.036%
2026-03-30	2.2200	2.2600	2.1500	2.1500	+4.878%	40	547	-56.279%
2026-03-26	2.0400	2.0500	2.0400	2.0500	+22.024%	10	537	-54.146%
2026-03-20	1.6800	1.6800	1.6800	1.6800	+9.804%	10	537	-44.048%
2026-03-11	1.3400	1.5300	1.3400	1.5300	-21.538%	3	532	-38.562%
2026-03-10	1.9400	1.9500	1.9400	1.9500	-27.239%	15	532	-51.795%
2026-02-23	2.3500	2.7700	2.3500	2.6800	+22.936%	144	527	-64.925%
2026-02-20	2.0000	2.2700	2.0000	2.1800	+8.458%	20	517	-56.881%
2026-02-18	1.9300	2.0100	1.9300	2.0100	+1.515%	2	507	-53.234%
2026-02-13	1.9800	1.9800	1.9800	1.9800	-2.463%	1	505	-52.525%
2026-02-09	2.2000	2.2000	2.0300	2.0300	-21.923%	75	505	-53.695%
2026-02-06	2.6000	2.6000	2.6000	2.6000	+4.000%	10	510	-63.846%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+10.132%	1	500	-62.400%
2026-02-04	2.3700	2.3700	2.2700	2.2700	+26.111%	6	500	-58.590%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+26.761%	1	501	-47.778%
2026-02-02	1.4200	1.4200	1.4200	1.4200	+13.600%	10	500	-33.803%
2026-01-28	1.3200	1.3200	1.2500	1.2500	+14.679%	2	490	-24.800%
2026-01-22	1.1700	1.1700	1.0900	1.0900	+7.921%	2	488	-13.761%
2026-01-15	0.9900	1.0100	0.9900	1.0100	+9.783%	5	487	-6.931%
2026-01-07	0.9200	0.9200	0.9200	0.9200	+5.747%	1	486	+2.174%
2026-01-06	0.8700	0.8700	0.8700	0.8700	+2.353%	1	486	+8.046%
2025-12-30	0.8400	0.8500	0.8400	0.8500	-32.000%	20	486	+10.588%
2025-12-17	1.2500	1.2500	1.2500	1.2500	+13.636%	1	496	-24.800%
2025-12-15	1.1000	1.1000	1.1000	1.1000	+17.021%	1	496	-14.545%
2025-12-11	1.0000	1.0000	0.9400	0.9400	+1.075%	37	495	0.000%
2025-12-08	0.9300	0.9300	0.9200	0.9300	-18.421%	92	458	+1.075%
2025-11-26	1.1600	1.1600	1.1400	1.1400	+12.871%	10	374	-17.544%
2025-11-24	1.0100	1.0100	1.0100	1.0100	+55.385%	1	374	-6.931%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+32.653%	20	374	+44.615%
2025-11-06	0.4900	0.4900	0.4900	0.4900	-2.000%	5	372	+91.837%
2025-10-22	0.5000	0.5000	0.5000	0.5000	+11.111%	9	367	+88.000%
2025-10-10	0.4500	0.4500	0.4500	0.4500	0.000%	3	376	+108.889%
2025-10-07	0.4500	0.4500	0.4500	0.4500	-30.769%	3	379	+108.889%
2025-09-09	0.6500	0.6500	0.6500	0.6500	-48.413%	2	379	+44.615%
2025-07-15	1.2600	1.2600	1.2600	1.2600	+103.226%	2	379	-25.397%
2025-07-14	0.6400	0.6400	0.6200	0.6200	-7.463%	2	381	+51.613%
2025-07-11	0.7000	0.7400	0.6700	0.6700	+1.515%	8	380	+40.299%
2025-06-23	0.6600	0.6600	0.6600	0.6600	+8.197%	4	376	+42.424%
2025-06-09	0.6100	0.6100	0.6100	0.6100	-83.056%	2	376	+54.098%
2025-04-21	3.6000	3.6000	3.6000	3.6000	+26.316%	3	376	-73.889%
2025-04-16	2.7200	2.8500	2.7200	2.8500	+9.195%	2	379	-67.018%
2025-04-15	2.6500	2.6500	2.5500	2.6100	-6.786%	3	378	-63.985%
2025-04-14	2.6700	2.8000	2.6700	2.8000	-15.916%	2	378	-66.429%
2025-04-11	3.2400	3.3300	3.2400	3.3300	+21.533%	4	378	-71.772%
2025-04-10	2.7400	2.7400	2.7400	2.7400	-18.694%	1	379	-65.693%
2025-04-09	3.1700	3.3700	3.1700	3.3700	+27.652%	2	380	-72.107%
2025-04-08	2.4600	2.6400	2.4600	2.6400	-24.138%	2	380	-64.394%
2025-04-07	3.4800	3.4800	3.4800	3.4800	+13.355%	1	380	-72.989%
2025-04-04	2.9500	3.0700	2.9500	3.0700	+49.756%	4	380	-69.381%
2025-04-03	2.0500	2.0500	2.0500	2.0500	+44.366%	5	380	-54.146%
2025-03-28	1.4200	1.4200	1.4200	1.4200	+26.786%	2	380	-33.803%
2025-03-24	1.0800	1.1600	1.0800	1.1200	-22.759%	6	380	-16.071%
2025-03-18	1.4500	1.4500	1.4500	1.4500	+0.694%	1	379	-35.172%
2025-03-14	1.4200	1.4500	1.4200	1.4400	-13.253%	12	379	-34.722%
2025-03-11	1.7000	1.8500	1.6000	1.6600	+12.162%	334	377	-43.373%
2025-03-07	1.2100	1.4800	1.2100	1.4800	+37.037%	4	241	-36.486%
2025-03-05	1.1200	1.1200	1.0800	1.0800	-12.903%	4	241	-12.963%
2025-03-04	1.2000	1.2400	1.2000	1.2400	+5.983%	2	239	-24.194%
2025-02-28	1.1400	1.1700	1.1100	1.1700	+25.806%	8	240	-19.658%
2025-02-27	0.9000	0.9400	0.8900	0.9300	-6.061%	35	238	+1.075%
2025-02-26	0.9000	1.0200	0.8700	0.9900	+3.125%	16	218	-5.051%
2025-02-25	1.0400	1.0400	0.9200	0.9600	-23.200%	119	212	-2.083%
2025-01-27	1.0300	1.2500	1.0300	1.2500	+28.866%	179	200	-24.800%
2025-01-22	0.9700	0.9700	0.9700	0.9700	+51.563%	20	27	-3.093%
2024-12-18	0.6400	0.6400	0.6400	0.6400	-24.706%	1	8	+46.875%
2024-11-15	0.8500	0.8500	0.8500	0.8500	-26.087%	2	8	+10.588%
2024-10-04	1.1500	1.1500	1.1500	1.1500	+21.053%	2	8	-18.261%
2024-09-23	1.0600	1.0600	0.9500	0.9500	-13.636%	4	7	-1.053%
2024-09-16	1.1000	1.1000	1.1000	1.1000	+4.762%	1	5	-14.545%
2024-09-13	1.0000	1.0500	1.0000	1.0500	-22.222%	4	5	-10.476%
2024-09-10	1.4500	1.4500	1.3500	1.3500	-17.178%	4	5	-30.370%
2024-08-30	1.6800	1.6800	1.6300	1.6300	+6.536%	4	5	-42.331%
2024-08-29	1.5000	1.5300	1.5000	1.5300	-10.526%	2	5	-38.562%
2024-08-28	1.7100	1.7100	1.7100	1.7100	0.000%	1	4	-45.029%
2024-08-27	1.7100	1.7100	1.7100	1.7100	-31.600%	2	3	-45.029%
2024-08-06	2.5000	2.5000	2.5000	2.5000	0.000%	2	1	-62.400%