Dark

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

EOD

Jul 1, 2026

1.29+3.200%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3000	1.3000	1.2900	1.2900	+3.200%	3	962	0.000%
2026-06-30	1.2600	1.2600	1.1500	1.2500	+0.806%	131	960	+3.200%
2026-06-29	1.0000	1.2800	1.0000	1.2400	+1.639%	62	880	+4.032%
2026-06-26	1.2200	1.2200	1.2200	1.2200	+27.083%	1	865	+5.738%
2026-06-24	1.0500	1.0500	0.9600	0.9600	+84.615%	3	865	+34.375%
2026-06-22	0.5100	0.5200	0.5100	0.5200	+26.829%	9	863	+148.077%
2026-06-18	0.4500	0.4500	0.4100	0.4100	-22.642%	45	918	+214.634%
2026-06-17	0.5300	0.5400	0.5300	0.5300	-8.621%	10	918	+143.396%
2026-06-16	0.6300	0.6300	0.3700	0.5800	+7.407%	38	918	+122.414%
2026-06-15	0.5000	0.5800	0.4500	0.5400	-27.027%	50	943	+138.889%
2026-06-12	0.7000	0.7600	0.6600	0.7400	+23.333%	19	943	+74.324%
2026-06-11	1.0300	1.0300	0.5200	0.6000	-14.286%	48	943	+115.000%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+20.690%	1	923	+84.286%
2026-06-08	0.5800	1.0100	0.5200	0.5800	+20.833%	39	923	+122.414%
2026-06-05	0.4900	0.5600	0.4000	0.4800	-12.727%	33	939	+168.750%
2026-06-04	0.6000	0.6000	0.5500	0.5500	+22.222%	2	924	+134.545%
2026-05-29	0.5300	0.7900	0.4500	0.4500	+7.143%	4	926	+186.667%
2026-05-28	0.4600	0.4600	0.4100	0.4200	-32.258%	42	928	+207.143%
2026-05-27	0.8100	0.8100	0.6200	0.6200	-10.145%	11	935	+108.065%
2026-05-14	0.8000	0.8000	0.6900	0.6900	-6.757%	35	936	+86.957%
2026-05-13	0.7400	0.7400	0.7400	0.7400	-19.565%	230	1,186	+74.324%
2026-05-07	0.9000	0.9200	0.9000	0.9200	+2.222%	30	1,186	+40.217%
2026-05-06	0.8500	0.9400	0.8500	0.9000	-4.255%	156	1,186	+43.333%
2026-05-05	0.9000	0.9400	0.9000	0.9400	-18.261%	18	1,286	+37.234%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-4.167%	20	1,283	+12.174%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-4.000%	30	1,283	+7.500%
2026-04-29	1.2500	1.2500	1.2500	1.2500	+5.932%	20	1,283	+3.200%
2026-04-28	1.1800	1.1800	1.1800	1.1800	+11.321%	50	1,303	+9.322%
2026-04-27	1.2300	1.2300	1.0600	1.0600	+17.778%	250	1,303	+21.698%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-5.263%	100	1,303	+43.333%
2026-04-23	0.8500	0.9500	0.8500	0.9500	+7.955%	117	1,303	+35.789%
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	+43.333%
2026-04-20	1.0300	1.0300	1.0300	1.0300	+11.957%	30	1,269	+25.243%
2026-04-17	0.9000	0.9200	0.8900	0.9200	-9.804%	14	1,254	+40.217%
2026-04-16	1.1600	1.1600	1.0200	1.0200	-19.048%	27	1,261	+26.471%
2026-04-15	1.2600	1.2600	1.2600	1.2600	-17.105%	1	1,246	+2.381%
2026-04-14	1.5300	1.5500	1.5200	1.5200	-13.143%	60	1,246	-15.132%
2026-04-13	2.0500	2.0900	1.7400	1.7500	-30.556%	84	1,252	-26.286%
2026-04-10	2.4600	2.6600	2.4600	2.5200	+7.234%	45	1,260	-48.810%
2026-04-09	2.3200	2.3600	2.2800	2.3500	-4.082%	150	1,253	-45.106%
2026-04-07	2.8100	2.8100	2.4500	2.4500	-2.000%	6	1,236	-47.347%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-7.749%	1	1,236	-48.400%
2026-03-30	2.7100	2.7100	2.7100	2.7100	-1.095%	1	1,237	-52.399%
2026-03-27	2.7400	2.7400	2.7400	2.7400	+27.442%	51	1,237	-52.920%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+9.137%	10	1,212	-40.000%
2026-03-17	2.1500	2.1500	1.9700	1.9700	-28.623%	5	1,207	-34.518%
2026-03-16	2.7600	2.7600	2.7600	2.7600	+27.778%	1	1,207	-53.261%
2026-03-13	2.1600	2.1600	2.1600	2.1600	+3.349%	1	1,206	-40.278%
2026-03-12	1.9200	2.0900	1.9200	2.0900	+22.222%	11	1,206	-38.278%
2026-03-11	1.5700	1.7200	1.5700	1.7100	-31.048%	5	1,195	-24.561%
2026-03-10	2.4800	2.4800	2.4800	2.4800	-4.615%	1	1,194	-47.984%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,193	-50.385%
2026-03-04	2.7200	2.7200	2.7200	2.7200	-13.376%	1	1,193	-52.574%
2026-03-02	3.1000	3.1400	3.0500	3.1400	+5.724%	603	1,193	-58.917%
2026-02-25	2.9500	2.9700	2.9500	2.9700	-12.647%	41	1,398	-56.566%
2026-02-23	3.0000	3.4000	3.0000	3.4000	+21.864%	78	1,398	-62.059%
2026-02-20	2.7700	2.7900	2.7400	2.7900	+20.259%	10	1,394	-53.763%
2026-02-13	1.8200	2.3200	1.8200	2.3200	-12.121%	202	1,199	-44.397%
2026-02-12	2.7500	2.7900	2.6400	2.6400	+3.529%	203	1,199	-51.136%
2026-02-10	2.5500	2.5500	2.5500	2.5500	-3.774%	3	1,199	-49.412%
2026-02-09	2.8000	2.8000	2.5300	2.6500	-19.697%	327	1,197	-51.321%
2026-02-06	3.2500	3.3000	3.2500	3.3000	-8.333%	301	892	-60.909%
2026-02-05	2.9200	3.6000	2.9200	3.6000	+27.208%	1,235	592	-64.167%
2026-02-04	2.7300	2.9500	2.7000	2.8300	+12.302%	23	230	-54.417%
2026-02-03	2.1500	2.5200	2.1500	2.5200	+39.227%	4	216	-48.810%
2026-02-02	1.8100	1.8100	1.8100	1.8100	-7.179%	8	216	-28.729%
2026-01-30	1.9500	1.9500	1.9500	1.9500	-1.015%	2	224	-33.846%
2026-01-29	2.0800	2.0800	1.9700	1.9700	+23.899%	9	224	-34.518%
2026-01-28	1.6500	1.6800	1.4300	1.5900	+4.605%	14	223	-18.868%
2026-01-27	1.5200	1.5200	1.5200	1.5200	-25.123%	1	222	-15.132%
2026-01-23	2.0300	2.0300	2.0300	2.0300	+70.588%	1	222	-36.453%
2026-01-14	1.1900	1.1900	1.1900	1.1900	+22.680%	5	221	+8.403%
2025-12-31	0.9700	0.9700	0.9700	0.9700	-29.710%	1	215	+32.990%
2025-12-22	1.2600	1.3800	1.1900	1.3800	+20.000%	4	215	-6.522%
2025-12-19	1.3400	1.3400	1.0800	1.1500	-23.333%	13	214	+12.174%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-1.316%	1	203	-14.000%
2025-12-17	1.2900	1.5200	1.2900	1.5200	+12.593%	6	204	-15.132%
2025-12-11	1.1900	1.3500	1.1900	1.3500	+42.105%	2	199	-4.444%
2025-12-10	0.9600	0.9600	0.9500	0.9500	-33.099%	2	198	+35.789%
2025-12-03	1.4300	1.4300	1.4200	1.4200	-2.740%	2	197	-9.155%
2025-11-26	1.5300	1.5300	1.4400	1.4600	-16.092%	48	188	-11.644%
2025-11-21	1.6000	1.7500	1.5900	1.7400	+167.692%	104	188	-25.862%
2025-11-12	0.6500	0.6500	0.6500	0.6500	-9.722%	1	110	+98.462%
2025-11-04	0.7200	0.7200	0.7200	0.7200	-73.818%	1	110	+79.167%
2025-04-29	2.4500	2.7500	2.4500	2.7500	-3.509%	2	110	-53.091%
2025-04-25	2.8500	2.8500	2.8500	2.8500	-32.143%	2	108	-54.737%
2025-04-21	4.2000	4.2000	4.2000	4.2000	+20.690%	1	109	-69.286%
2025-04-16	3.4000	3.5300	3.4000	3.4800	+9.434%	3	109	-62.931%
2025-04-15	3.1500	3.1800	3.1500	3.1800	-7.018%	2	108	-59.434%
2025-04-14	3.4200	3.4200	3.4200	3.4200	-15.347%	2	109	-62.281%
2025-04-11	4.0300	4.0400	4.0300	4.0400	+20.238%	4	109	-68.069%
2025-04-10	3.3100	3.3600	3.3100	3.3600	-16.000%	2	110	-61.607%
2025-04-09	4.1400	4.3800	4.0000	4.0000	+22.324%	17	111	-67.750%
2025-04-08	3.0100	3.2700	3.0100	3.2700	-16.794%	2	126	-60.550%
2025-04-04	3.9000	3.9300	3.9000	3.9300	+66.525%	4	127	-67.176%
2025-04-03	2.3800	2.3800	2.2800	2.3600	+4.889%	17	127	-45.339%
2025-04-01	2.2200	2.2500	2.2200	2.2500	-5.858%	16	112	-42.667%
2025-03-31	2.2300	2.3900	2.2300	2.3900	+28.495%	16	111	-46.025%
2025-03-14	1.9200	1.9200	1.8200	1.8600	-15.068%	114	95	-30.645%
2025-03-11	2.1600	2.2100	2.1500	2.1900	+16.489%	22	66	-41.096%
2025-03-10	1.8800	1.8800	1.8800	1.8800	+66.372%	1	60	-31.383%
2025-02-27	1.1200	1.1900	1.1200	1.1300	0.000%	47	60	+14.159%
2025-02-26	1.1700	1.1700	1.1300	1.1300	-4.237%	4	37	+14.159%
2025-02-25	1.1800	1.1800	1.1600	1.1800	-1.667%	4	37	+9.322%
2025-01-10	1.2000	1.2000	1.2000	1.2000	+50.000%	4	36	+7.500%
2024-11-25	0.8000	0.8000	0.8000	0.8000	-36.000%	2	37	+61.250%
2024-10-31	1.2500	1.2500	1.2500	1.2500	+11.607%	2	36	+3.200%
2024-10-30	1.1200	1.1200	1.1200	1.1200	+12.000%	3	38	+15.179%
2024-10-28	1.0000	1.0000	1.0000	1.0000	-9.910%	1	35	+29.000%
2024-10-23	1.1100	1.1100	1.1100	1.1100	-27.922%	4	36	+16.216%
2024-09-10	1.5400	1.5400	1.5400	1.5400	-28.372%	1	35	-16.234%
2024-08-27	2.1500	2.1500	2.1500	2.1500	+0.467%	2	34	-40.000%
2024-08-20	2.1400	2.1400	2.1400	2.1400	-0.465%	1	32	-39.720%
2024-08-15	2.1500	2.1500	2.1500	2.1500	-16.667%	3	31	-40.000%
2024-08-12	2.5800	2.5800	2.5800	2.5800	-26.286%	1	28	-50.000%
2024-08-05	3.5000	3.5000	3.5000	3.5000	+75.000%	2	27	-63.143%
2024-07-31	2.0000	2.0000	2.0000	2.0000	+8.108%	12	25	-35.500%
2024-07-26	1.8500	1.8500	1.8500	1.8500	-9.756%	2	13	-30.270%
2024-07-17	1.8800	2.0500	1.8800	2.0500	+14.525%	2	13	-37.073%
2024-07-15	1.5600	1.8400	1.5600	1.7900	+4.070%	5	11	-27.933%
2024-07-11	1.5000	1.7200	1.5000	1.7200	0.000%	6	6	-25.000%