Dark

ORCL20261218P70
ORCL Dec 18 2026 70.00 Put (ORCL261218P00070000)
option OPRA

EOD

Aug 26, 2026

0.4700-2.083%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.4500	0.4900	0.4100	0.4700	-2.083%	10	1,481	0.000%
2026-08-25	0.4800	0.4800	0.4600	0.4800	-22.581%	18	1,478	-2.083%
2026-08-20	0.6600	0.6600	0.6200	0.6200	+3.333%	79	1,470	-24.194%
2026-08-19	0.6000	0.6000	0.6000	0.6000	0.000%	60	1,433	-21.667%
2026-08-18	0.6000	0.6000	0.6000	0.6000	+7.143%	52	1,400	-21.667%
2026-08-17	0.6500	0.6500	0.5600	0.5600	-5.085%	3	1,348	-16.071%
2026-08-14	0.5600	0.6000	0.5600	0.5900	+9.259%	3	1,348	-20.339%
2026-08-13	0.6900	0.6900	0.5400	0.5400	-30.769%	21	1,351	-12.963%
2026-08-12	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,351	-39.744%
2026-08-11	0.8500	0.8500	0.7300	0.7500	-18.478%	22	1,351	-37.333%
2026-08-07	1.0500	1.0500	0.9200	0.9200	-19.298%	14	1,353	-48.913%
2026-08-06	1.1400	1.1400	1.1400	1.1400	+1.786%	1	1,363	-58.772%
2026-08-05	1.1200	1.1200	1.1200	1.1200	-19.424%	1	1,363	-58.036%
2026-08-03	1.8900	1.8900	1.3900	1.3900	-30.846%	22	1,363	-66.187%
2026-07-31	2.0200	2.1700	2.0100	2.0100	-7.798%	15	1,351	-76.617%
2026-07-30	2.4000	2.4000	2.1600	2.1800	-21.583%	43	1,343	-78.440%
2026-07-29	2.7800	2.7800	2.7800	2.7800	+7.336%	1	1,372	-83.094%
2026-07-28	3.0500	3.1000	2.5900	2.5900	-4.074%	42	1,371	-81.853%
2026-07-27	2.6800	2.7000	2.6800	2.7000	-13.738%	211	1,361	-82.593%
2026-07-24	2.6300	3.2500	2.6300	3.1300	+13.818%	354	1,222	-84.984%
2026-07-23	2.7800	2.7800	2.7500	2.7500	+17.021%	2	904	-82.909%
2026-07-22	2.2400	2.3800	2.2400	2.3500	+3.982%	115	904	-80.000%
2026-07-21	2.3000	2.3600	2.2600	2.2600	-10.672%	4	905	-79.204%
2026-07-20	2.3500	2.5300	2.3100	2.5300	+19.340%	689	906	-81.423%
2026-07-17	2.2000	2.2000	1.9000	2.1200	0.000%	54	1,027	-77.830%
2026-07-16	1.8400	2.1200	1.8400	2.1200	+17.778%	45	974	-77.830%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-5.759%	1	984	-73.889%
2026-07-14	1.9000	1.9300	1.8700	1.9100	+9.770%	30	984	-75.393%
2026-07-13	1.6400	1.7400	1.6400	1.7400	+23.404%	378	978	-72.989%
2026-07-10	1.4000	1.4100	1.4000	1.4100	-9.615%	26	973	-66.667%
2026-07-08	1.5900	1.6100	1.5200	1.5600	+14.706%	24	973	-69.872%
2026-07-06	1.3700	1.3900	1.3200	1.3600	-11.688%	13	981	-65.441%
2026-07-02	1.2900	1.6400	1.2100	1.5400	+19.380%	90	962	-69.481%
2026-07-01	1.3000	1.3000	1.2900	1.2900	+3.200%	3	962	-63.566%
2026-06-30	1.2600	1.2600	1.1500	1.2500	+0.806%	131	960	-62.400%
2026-06-29	1.0000	1.2800	1.0000	1.2400	+1.639%	62	880	-62.097%
2026-06-26	1.2200	1.2200	1.2200	1.2200	+27.083%	1	865	-61.475%
2026-06-24	1.0500	1.0500	0.9600	0.9600	+84.615%	3	865	-51.042%
2026-06-22	0.5100	0.5200	0.5100	0.5200	+26.829%	9	863	-9.615%
2026-06-18	0.4500	0.4500	0.4100	0.4100	-22.642%	45	918	+14.634%
2026-06-17	0.5300	0.5400	0.5300	0.5300	-8.621%	10	918	-11.321%
2026-06-16	0.6300	0.6300	0.3700	0.5800	+7.407%	38	918	-18.966%
2026-06-15	0.5000	0.5800	0.4500	0.5400	-27.027%	50	943	-12.963%
2026-06-12	0.7000	0.7600	0.6600	0.7400	+23.333%	19	943	-36.486%
2026-06-11	1.0300	1.0300	0.5200	0.6000	-14.286%	48	943	-21.667%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+20.690%	1	923	-32.857%
2026-06-08	0.5800	1.0100	0.5200	0.5800	+20.833%	39	923	-18.966%
2026-06-05	0.4900	0.5600	0.4000	0.4800	-12.727%	33	939	-2.083%
2026-06-04	0.6000	0.6000	0.5500	0.5500	+22.222%	2	924	-14.545%
2026-05-29	0.5300	0.7900	0.4500	0.4500	+7.143%	4	926	+4.444%
2026-05-28	0.4600	0.4600	0.4100	0.4200	-32.258%	42	928	+11.905%
2026-05-27	0.8100	0.8100	0.6200	0.6200	-10.145%	11	935	-24.194%
2026-05-14	0.8000	0.8000	0.6900	0.6900	-6.757%	35	936	-31.884%
2026-05-13	0.7400	0.7400	0.7400	0.7400	-19.565%	230	1,186	-36.486%
2026-05-07	0.9000	0.9200	0.9000	0.9200	+2.222%	30	1,186	-48.913%
2026-05-06	0.8500	0.9400	0.8500	0.9000	-4.255%	156	1,186	-47.778%
2026-05-05	0.9000	0.9400	0.9000	0.9400	-18.261%	18	1,286	-50.000%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-4.167%	20	1,283	-59.130%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-4.000%	30	1,283	-60.833%
2026-04-29	1.2500	1.2500	1.2500	1.2500	+5.932%	20	1,283	-62.400%
2026-04-28	1.1800	1.1800	1.1800	1.1800	+11.321%	50	1,303	-60.169%
2026-04-27	1.2300	1.2300	1.0600	1.0600	+17.778%	250	1,303	-55.660%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-5.263%	100	1,303	-47.778%
2026-04-23	0.8500	0.9500	0.8500	0.9500	+7.955%	117	1,303	-50.526%
2026-04-22	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,286	-46.591%
2026-04-21	0.8600	0.9000	0.8300	0.9000	-12.621%	101	1,287	-47.778%
2026-04-20	1.0300	1.0300	1.0300	1.0300	+11.957%	30	1,269	-54.369%
2026-04-17	0.9000	0.9200	0.8900	0.9200	-9.804%	14	1,254	-48.913%
2026-04-16	1.1600	1.1600	1.0200	1.0200	-19.048%	27	1,261	-53.922%
2026-04-15	1.2600	1.2600	1.2600	1.2600	-17.105%	1	1,246	-62.698%
2026-04-14	1.5300	1.5500	1.5200	1.5200	-13.143%	60	1,246	-69.079%
2026-04-13	2.0500	2.0900	1.7400	1.7500	-30.556%	84	1,252	-73.143%
2026-04-10	2.4600	2.6600	2.4600	2.5200	+7.234%	45	1,260	-81.349%
2026-04-09	2.3200	2.3600	2.2800	2.3500	-4.082%	150	1,253	-80.000%
2026-04-07	2.8100	2.8100	2.4500	2.4500	-2.000%	6	1,236	-80.816%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-7.749%	1	1,236	-81.200%
2026-03-30	2.7100	2.7100	2.7100	2.7100	-1.095%	1	1,237	-82.657%
2026-03-27	2.7400	2.7400	2.7400	2.7400	+27.442%	51	1,237	-82.847%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+9.137%	10	1,212	-78.140%
2026-03-17	2.1500	2.1500	1.9700	1.9700	-28.623%	5	1,207	-76.142%
2026-03-16	2.7600	2.7600	2.7600	2.7600	+27.778%	1	1,207	-82.971%
2026-03-13	2.1600	2.1600	2.1600	2.1600	+3.349%	1	1,206	-78.241%
2026-03-12	1.9200	2.0900	1.9200	2.0900	+22.222%	11	1,206	-77.512%
2026-03-11	1.5700	1.7200	1.5700	1.7100	-31.048%	5	1,195	-72.515%
2026-03-10	2.4800	2.4800	2.4800	2.4800	-4.615%	1	1,194	-81.048%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,193	-81.923%
2026-03-04	2.7200	2.7200	2.7200	2.7200	-13.376%	1	1,193	-82.721%
2026-03-02	3.1000	3.1400	3.0500	3.1400	+5.724%	603	1,193	-85.032%
2026-02-25	2.9500	2.9700	2.9500	2.9700	-12.647%	41	1,398	-84.175%
2026-02-23	3.0000	3.4000	3.0000	3.4000	+21.864%	78	1,398	-86.176%
2026-02-20	2.7700	2.7900	2.7400	2.7900	+20.259%	10	1,394	-83.154%
2026-02-13	1.8200	2.3200	1.8200	2.3200	-12.121%	202	1,199	-79.741%
2026-02-12	2.7500	2.7900	2.6400	2.6400	+3.529%	203	1,199	-82.197%
2026-02-10	2.5500	2.5500	2.5500	2.5500	-3.774%	3	1,199	-81.569%
2026-02-09	2.8000	2.8000	2.5300	2.6500	-19.697%	327	1,197	-82.264%
2026-02-06	3.2500	3.3000	3.2500	3.3000	-8.333%	301	892	-85.758%
2026-02-05	2.9200	3.6000	2.9200	3.6000	+27.208%	1,235	592	-86.944%
2026-02-04	2.7300	2.9500	2.7000	2.8300	+12.302%	23	230	-83.392%
2026-02-03	2.1500	2.5200	2.1500	2.5200	+39.227%	4	216	-81.349%
2026-02-02	1.8100	1.8100	1.8100	1.8100	-7.179%	8	216	-74.033%
2026-01-30	1.9500	1.9500	1.9500	1.9500	-1.015%	2	224	-75.897%
2026-01-29	2.0800	2.0800	1.9700	1.9700	+23.899%	9	224	-76.142%
2026-01-28	1.6500	1.6800	1.4300	1.5900	+4.605%	14	223	-70.440%
2026-01-27	1.5200	1.5200	1.5200	1.5200	-25.123%	1	222	-69.079%
2026-01-23	2.0300	2.0300	2.0300	2.0300	+70.588%	1	222	-76.847%
2026-01-14	1.1900	1.1900	1.1900	1.1900	+22.680%	5	221	-60.504%
2025-12-31	0.9700	0.9700	0.9700	0.9700	-29.710%	1	215	-51.546%
2025-12-22	1.2600	1.3800	1.1900	1.3800	+20.000%	4	215	-65.942%
2025-12-19	1.3400	1.3400	1.0800	1.1500	-23.333%	13	214	-59.130%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-1.316%	1	203	-68.667%
2025-12-17	1.2900	1.5200	1.2900	1.5200	+12.593%	6	204	-69.079%
2025-12-11	1.1900	1.3500	1.1900	1.3500	+42.105%	2	199	-65.185%
2025-12-10	0.9600	0.9600	0.9500	0.9500	-33.099%	2	198	-50.526%
2025-12-03	1.4300	1.4300	1.4200	1.4200	-2.740%	2	197	-66.901%
2025-11-26	1.5300	1.5300	1.4400	1.4600	-16.092%	48	188	-67.808%
2025-11-21	1.6000	1.7500	1.5900	1.7400	+167.692%	104	188	-72.989%
2025-11-12	0.6500	0.6500	0.6500	0.6500	-9.722%	1	110	-27.692%
2025-11-04	0.7200	0.7200	0.7200	0.7200	-73.818%	1	110	-34.722%
2025-04-29	2.4500	2.7500	2.4500	2.7500	-3.509%	2	110	-82.909%
2025-04-25	2.8500	2.8500	2.8500	2.8500	-32.143%	2	108	-83.509%
2025-04-21	4.2000	4.2000	4.2000	4.2000	+20.690%	1	109	-88.810%
2025-04-16	3.4000	3.5300	3.4000	3.4800	+9.434%	3	109	-86.494%
2025-04-15	3.1500	3.1800	3.1500	3.1800	-7.018%	2	108	-85.220%
2025-04-14	3.4200	3.4200	3.4200	3.4200	-15.347%	2	109	-86.257%
2025-04-11	4.0300	4.0400	4.0300	4.0400	+20.238%	4	109	-88.366%
2025-04-10	3.3100	3.3600	3.3100	3.3600	-16.000%	2	110	-86.012%
2025-04-09	4.1400	4.3800	4.0000	4.0000	+22.324%	17	111	-88.250%
2025-04-08	3.0100	3.2700	3.0100	3.2700	-16.794%	2	126	-85.627%
2025-04-04	3.9000	3.9300	3.9000	3.9300	+66.525%	4	127	-88.041%
2025-04-03	2.3800	2.3800	2.2800	2.3600	+4.889%	17	127	-80.085%
2025-04-01	2.2200	2.2500	2.2200	2.2500	-5.858%	16	112	-79.111%
2025-03-31	2.2300	2.3900	2.2300	2.3900	+28.495%	16	111	-80.335%
2025-03-14	1.9200	1.9200	1.8200	1.8600	-15.068%	114	95	-74.731%
2025-03-11	2.1600	2.2100	2.1500	2.1900	+16.489%	22	66	-78.539%
2025-03-10	1.8800	1.8800	1.8800	1.8800	+66.372%	1	60	-75.000%
2025-02-27	1.1200	1.1900	1.1200	1.1300	0.000%	47	60	-58.407%
2025-02-26	1.1700	1.1700	1.1300	1.1300	-4.237%	4	37	-58.407%
2025-02-25	1.1800	1.1800	1.1600	1.1800	-1.667%	4	37	-60.169%
2025-01-10	1.2000	1.2000	1.2000	1.2000	+50.000%	4	36	-60.833%
2024-11-25	0.8000	0.8000	0.8000	0.8000	-36.000%	2	37	-41.250%
2024-10-31	1.2500	1.2500	1.2500	1.2500	+11.607%	2	36	-62.400%
2024-10-30	1.1200	1.1200	1.1200	1.1200	+12.000%	3	38	-58.036%
2024-10-28	1.0000	1.0000	1.0000	1.0000	-9.910%	1	35	-53.000%
2024-10-23	1.1100	1.1100	1.1100	1.1100	-27.922%	4	36	-57.658%
2024-09-10	1.5400	1.5400	1.5400	1.5400	-28.372%	1	35	-69.481%
2024-08-27	2.1500	2.1500	2.1500	2.1500	+0.467%	2	34	-78.140%
2024-08-20	2.1400	2.1400	2.1400	2.1400	-0.465%	1	32	-78.037%
2024-08-15	2.1500	2.1500	2.1500	2.1500	-16.667%	3	31	-78.140%
2024-08-12	2.5800	2.5800	2.5800	2.5800	-26.286%	1	28	-81.783%
2024-08-05	3.5000	3.5000	3.5000	3.5000	+75.000%	2	27	-86.571%
2024-07-31	2.0000	2.0000	2.0000	2.0000	+8.108%	12	25	-76.500%
2024-07-26	1.8500	1.8500	1.8500	1.8500	-9.756%	2	13	-74.595%
2024-07-17	1.8800	2.0500	1.8800	2.0500	+14.525%	2	13	-77.073%
2024-07-15	1.5600	1.8400	1.5600	1.7900	+4.070%	5	11	-73.743%
2024-07-11	1.5000	1.7200	1.5000	1.7200	0.000%	6	6	-72.674%