Dark

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

EOD

Aug 27, 2026

0.2400-17.241%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2500	0.2500	0.2400	0.2400	-17.241%	2	981	0.000%
2026-08-26	0.3900	0.3900	0.2900	0.2900	-6.452%	30	980	-17.241%
2026-08-25	0.3000	0.3100	0.3000	0.3100	-31.111%	5	1,000	-22.581%
2026-08-24	0.4500	0.4500	0.4500	0.4500	+25.000%	3	996	-46.667%
2026-08-21	0.3600	0.3600	0.3600	0.3600	-14.286%	2	999	-33.333%
2026-08-20	0.4400	0.4400	0.4200	0.4200	+5.000%	74	997	-42.857%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-11.111%	1	927	-40.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+4.651%	12	927	-46.667%
2026-08-17	0.4300	0.4300	0.4300	0.4300	-4.444%	16	927	-44.186%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-6.250%	2	919	-46.667%
2026-08-13	0.4600	0.4800	0.4600	0.4800	-7.692%	56	919	-50.000%
2026-08-12	0.4800	0.5200	0.4800	0.5200	-1.887%	53	875	-53.846%
2026-08-11	0.6500	0.6800	0.5300	0.5300	-14.516%	30	873	-54.717%
2026-08-10	0.5500	0.6200	0.5400	0.6200	-13.889%	6	877	-61.290%
2026-08-07	0.7400	0.7800	0.7200	0.7200	-11.111%	14	873	-66.667%
2026-08-06	0.8100	0.8100	0.8100	0.8100	-7.955%	1	873	-70.370%
2026-08-05	0.8800	0.8800	0.8800	0.8800	-5.376%	10	873	-72.727%
2026-08-04	1.0000	1.0200	0.9300	0.9300	-38.816%	6	883	-74.194%
2026-07-31	1.6100	1.6100	1.5200	1.5200	-14.607%	11	885	-84.211%
2026-07-30	1.7200	1.7800	1.7200	1.7800	-11.881%	6	896	-86.517%
2026-07-29	2.0200	2.0200	2.0200	2.0200	+4.124%	1	896	-88.119%
2026-07-28	2.1000	2.1000	1.8500	1.9400	-4.902%	4	895	-87.629%
2026-07-27	2.0000	2.0400	2.0000	2.0400	-15.000%	3	894	-88.235%
2026-07-24	2.1900	2.4000	2.1900	2.4000	+18.227%	11	895	-90.000%
2026-07-23	1.9900	2.0400	1.9900	2.0300	+18.023%	7	904	-88.177%
2026-07-22	1.7200	1.7200	1.7200	1.7200	-3.371%	5	900	-86.047%
2026-07-21	1.7900	1.7900	1.7800	1.7800	-2.198%	3	895	-86.517%
2026-07-20	1.7800	1.8300	1.6500	1.8200	+13.750%	296	895	-86.813%
2026-07-17	1.4400	1.6000	1.4400	1.6000	+1.266%	9	841	-85.000%
2026-07-16	1.4100	1.6300	1.4100	1.5800	+26.400%	17	840	-84.810%
2026-07-15	1.2700	1.3000	1.2500	1.2500	-13.793%	16	838	-80.800%
2026-07-14	1.4300	1.4500	1.3100	1.4500	+20.833%	12	832	-83.448%
2026-07-13	1.1700	1.3100	1.1700	1.2000	+10.092%	42	826	-80.000%
2026-07-09	1.0900	1.0900	1.0900	1.0900	-9.167%	1	814	-77.982%
2026-07-08	1.1200	1.2000	1.0900	1.2000	+12.150%	54	814	-80.000%
2026-07-07	1.1300	1.1300	1.0700	1.0700	+7.000%	6	786	-77.570%
2026-07-06	1.0200	1.0200	0.9400	1.0000	-13.043%	3	780	-76.000%
2026-07-02	1.0600	1.2000	0.9500	1.1500	+22.340%	42	776	-79.130%
2026-07-01	0.9000	0.9900	0.8200	0.9400	0.000%	46	776	-74.468%
2026-06-30	1.0000	1.0000	0.8600	0.9400	-5.051%	5	744	-74.468%
2026-06-29	0.8100	1.0200	0.7900	0.9900	+28.571%	183	745	-75.758%
2026-06-26	0.7800	0.8600	0.7400	0.7700	-1.282%	180	712	-68.831%
2026-06-25	0.7500	0.7800	0.7400	0.7800	+9.859%	30	574	-69.231%
2026-06-24	0.4800	0.7300	0.4800	0.7100	+73.171%	39	594	-66.197%
2026-06-23	0.4400	0.4400	0.4100	0.4100	-2.381%	11	571	-41.463%
2026-06-22	0.3500	0.4200	0.3300	0.4200	0.000%	45	578	-42.857%
2026-06-18	0.4200	0.4500	0.4100	0.4200	+20.000%	42	577	-42.857%
2026-06-17	0.4200	0.4400	0.3400	0.3500	-7.895%	96	577	-31.429%
2026-06-16	0.4200	0.4600	0.3500	0.3800	-5.000%	44	577	-36.842%
2026-06-15	0.4000	0.5200	0.3500	0.4000	-14.894%	84	603	-40.000%
2026-06-12	0.4900	0.5300	0.4300	0.4700	-17.544%	25	603	-48.936%
2026-06-11	0.4700	0.6200	0.4300	0.5700	+32.558%	138	603	-57.895%
2026-06-10	0.4600	0.5500	0.4200	0.4300	-28.333%	72	597	-44.186%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+53.846%	1	577	-60.000%
2026-06-08	0.3600	0.4500	0.3600	0.3900	+2.632%	14	577	-38.462%
2026-06-05	0.3100	0.4600	0.2600	0.3800	-11.628%	10	580	-36.842%
2026-05-29	0.3900	0.4600	0.3900	0.4300	-8.511%	4	572	-44.186%
2026-05-21	0.4700	0.4700	0.4700	0.4700	-7.843%	1	570	-48.936%
2026-05-18	0.8300	0.8300	0.5100	0.5100	+4.082%	12	570	-52.941%
2026-05-12	0.4900	0.4900	0.4900	0.4900	-25.758%	5	566	-51.020%
2026-05-08	0.6600	0.6600	0.6600	0.6600	-9.589%	2	561	-63.636%
2026-05-05	0.7200	0.7300	0.7200	0.7300	-17.978%	5	561	-67.123%
2026-04-30	1.1000	1.1000	0.8900	0.8900	-11.000%	3	556	-73.034%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+4.167%	1	556	-76.000%
2026-04-28	0.9600	0.9600	0.9600	0.9600	+20.000%	1	556	-75.000%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+17.647%	1	555	-70.000%
2026-04-20	0.6800	0.6800	0.6800	0.6800	-2.857%	1	555	-64.706%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-6.667%	5	555	-65.714%
2026-04-16	0.8000	0.8000	0.7500	0.7500	-36.441%	8	551	-68.000%
2026-04-14	1.1800	1.1800	1.1800	1.1800	-7.813%	5	552	-79.661%
2026-04-13	1.5200	1.5200	1.2800	1.2800	-30.811%	2	557	-81.250%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+19.355%	10	558	-87.027%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-30.804%	1	548	-84.516%
2026-04-07	2.2400	2.2400	2.2400	2.2400	+4.186%	2	547	-89.286%
2026-03-30	2.2200	2.2600	2.1500	2.1500	+4.878%	40	547	-88.837%
2026-03-26	2.0400	2.0500	2.0400	2.0500	+22.024%	10	537	-88.293%
2026-03-20	1.6800	1.6800	1.6800	1.6800	+9.804%	10	537	-85.714%
2026-03-11	1.3400	1.5300	1.3400	1.5300	-21.538%	3	532	-84.314%
2026-03-10	1.9400	1.9500	1.9400	1.9500	-27.239%	15	532	-87.692%
2026-02-23	2.3500	2.7700	2.3500	2.6800	+22.936%	144	527	-91.045%
2026-02-20	2.0000	2.2700	2.0000	2.1800	+8.458%	20	517	-88.991%
2026-02-18	1.9300	2.0100	1.9300	2.0100	+1.515%	2	507	-88.060%
2026-02-13	1.9800	1.9800	1.9800	1.9800	-2.463%	1	505	-87.879%
2026-02-09	2.2000	2.2000	2.0300	2.0300	-21.923%	75	505	-88.177%
2026-02-06	2.6000	2.6000	2.6000	2.6000	+4.000%	10	510	-90.769%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+10.132%	1	500	-90.400%
2026-02-04	2.3700	2.3700	2.2700	2.2700	+26.111%	6	500	-89.427%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+26.761%	1	501	-86.667%
2026-02-02	1.4200	1.4200	1.4200	1.4200	+13.600%	10	500	-83.099%
2026-01-28	1.3200	1.3200	1.2500	1.2500	+14.679%	2	490	-80.800%
2026-01-22	1.1700	1.1700	1.0900	1.0900	+7.921%	2	488	-77.982%
2026-01-15	0.9900	1.0100	0.9900	1.0100	+9.783%	5	487	-76.238%
2026-01-07	0.9200	0.9200	0.9200	0.9200	+5.747%	1	486	-73.913%
2026-01-06	0.8700	0.8700	0.8700	0.8700	+2.353%	1	486	-72.414%
2025-12-30	0.8400	0.8500	0.8400	0.8500	-32.000%	20	486	-71.765%
2025-12-17	1.2500	1.2500	1.2500	1.2500	+13.636%	1	496	-80.800%
2025-12-15	1.1000	1.1000	1.1000	1.1000	+17.021%	1	496	-78.182%
2025-12-11	1.0000	1.0000	0.9400	0.9400	+1.075%	37	495	-74.468%
2025-12-08	0.9300	0.9300	0.9200	0.9300	-18.421%	92	458	-74.194%
2025-11-26	1.1600	1.1600	1.1400	1.1400	+12.871%	10	374	-78.947%
2025-11-24	1.0100	1.0100	1.0100	1.0100	+55.385%	1	374	-76.238%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+32.653%	20	374	-63.077%
2025-11-06	0.4900	0.4900	0.4900	0.4900	-2.000%	5	372	-51.020%
2025-10-22	0.5000	0.5000	0.5000	0.5000	+11.111%	9	367	-52.000%
2025-10-10	0.4500	0.4500	0.4500	0.4500	0.000%	3	376	-46.667%
2025-10-07	0.4500	0.4500	0.4500	0.4500	-30.769%	3	379	-46.667%
2025-09-09	0.6500	0.6500	0.6500	0.6500	-48.413%	2	379	-63.077%
2025-07-15	1.2600	1.2600	1.2600	1.2600	+103.226%	2	379	-80.952%
2025-07-14	0.6400	0.6400	0.6200	0.6200	-7.463%	2	381	-61.290%
2025-07-11	0.7000	0.7400	0.6700	0.6700	+1.515%	8	380	-64.179%
2025-06-23	0.6600	0.6600	0.6600	0.6600	+8.197%	4	376	-63.636%
2025-06-09	0.6100	0.6100	0.6100	0.6100	-83.056%	2	376	-60.656%
2025-04-21	3.6000	3.6000	3.6000	3.6000	+26.316%	3	376	-93.333%
2025-04-16	2.7200	2.8500	2.7200	2.8500	+9.195%	2	379	-91.579%
2025-04-15	2.6500	2.6500	2.5500	2.6100	-6.786%	3	378	-90.805%
2025-04-14	2.6700	2.8000	2.6700	2.8000	-15.916%	2	378	-91.429%
2025-04-11	3.2400	3.3300	3.2400	3.3300	+21.533%	4	378	-92.793%
2025-04-10	2.7400	2.7400	2.7400	2.7400	-18.694%	1	379	-91.241%
2025-04-09	3.1700	3.3700	3.1700	3.3700	+27.652%	2	380	-92.878%
2025-04-08	2.4600	2.6400	2.4600	2.6400	-24.138%	2	380	-90.909%
2025-04-07	3.4800	3.4800	3.4800	3.4800	+13.355%	1	380	-93.103%
2025-04-04	2.9500	3.0700	2.9500	3.0700	+49.756%	4	380	-92.182%
2025-04-03	2.0500	2.0500	2.0500	2.0500	+44.366%	5	380	-88.293%
2025-03-28	1.4200	1.4200	1.4200	1.4200	+26.786%	2	380	-83.099%
2025-03-24	1.0800	1.1600	1.0800	1.1200	-22.759%	6	380	-78.571%
2025-03-18	1.4500	1.4500	1.4500	1.4500	+0.694%	1	379	-83.448%
2025-03-14	1.4200	1.4500	1.4200	1.4400	-13.253%	12	379	-83.333%
2025-03-11	1.7000	1.8500	1.6000	1.6600	+12.162%	334	377	-85.542%
2025-03-07	1.2100	1.4800	1.2100	1.4800	+37.037%	4	241	-83.784%
2025-03-05	1.1200	1.1200	1.0800	1.0800	-12.903%	4	241	-77.778%
2025-03-04	1.2000	1.2400	1.2000	1.2400	+5.983%	2	239	-80.645%
2025-02-28	1.1400	1.1700	1.1100	1.1700	+25.806%	8	240	-79.487%
2025-02-27	0.9000	0.9400	0.8900	0.9300	-6.061%	35	238	-74.194%
2025-02-26	0.9000	1.0200	0.8700	0.9900	+3.125%	16	218	-75.758%
2025-02-25	1.0400	1.0400	0.9200	0.9600	-23.200%	119	212	-75.000%
2025-01-27	1.0300	1.2500	1.0300	1.2500	+28.866%	179	200	-80.800%
2025-01-22	0.9700	0.9700	0.9700	0.9700	+51.563%	20	27	-75.258%
2024-12-18	0.6400	0.6400	0.6400	0.6400	-24.706%	1	8	-62.500%
2024-11-15	0.8500	0.8500	0.8500	0.8500	-26.087%	2	8	-71.765%
2024-10-04	1.1500	1.1500	1.1500	1.1500	+21.053%	2	8	-79.130%
2024-09-23	1.0600	1.0600	0.9500	0.9500	-13.636%	4	7	-74.737%
2024-09-16	1.1000	1.1000	1.1000	1.1000	+4.762%	1	5	-78.182%
2024-09-13	1.0000	1.0500	1.0000	1.0500	-22.222%	4	5	-77.143%
2024-09-10	1.4500	1.4500	1.3500	1.3500	-17.178%	4	5	-82.222%
2024-08-30	1.6800	1.6800	1.6300	1.6300	+6.536%	4	5	-85.276%
2024-08-29	1.5000	1.5300	1.5000	1.5300	-10.526%	2	5	-84.314%
2024-08-28	1.7100	1.7100	1.7100	1.7100	0.000%	1	4	-85.965%
2024-08-27	1.7100	1.7100	1.7100	1.7100	-31.600%	2	3	-85.965%
2024-08-06	2.5000	2.5000	2.5000	2.5000	0.000%	2	1	-90.400%