Dark

ORCL20261218P75
ORCL Dec 18 2026 75.00 Put (ORCL261218P00075000)
option OPRA

EOD

Aug 27, 2026

0.5500-11.290%(-0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5400	0.5900	0.5400	0.5500	-11.290%	8	6,468	0.000%
2026-08-26	0.6000	0.6200	0.6000	0.6200	-20.513%	2	6,469	-11.290%
2026-08-24	0.8300	0.8300	0.7800	0.7800	-2.500%	51	6,470	-29.487%
2026-08-21	0.8400	0.8400	0.7800	0.8000	-10.112%	11	6,420	-31.250%
2026-08-20	0.8900	0.9000	0.8900	0.8900	0.000%	10	6,422	-38.202%
2026-08-19	0.9200	0.9200	0.8900	0.8900	+4.706%	2	6,416	-38.202%
2026-08-18	0.8800	0.8800	0.8500	0.8500	+6.250%	3	6,415	-35.294%
2026-08-17	0.8000	0.8000	0.8000	0.8000	+1.266%	2	6,417	-31.250%
2026-08-14	0.7400	0.8000	0.7400	0.7900	+6.757%	12	6,417	-30.380%
2026-08-13	0.9100	0.9500	0.7400	0.7400	-17.778%	8	6,420	-25.676%
2026-08-12	0.8700	1.0000	0.8700	0.9000	-14.286%	16	6,414	-38.889%
2026-08-11	1.2000	1.2000	1.0500	1.0500	-8.696%	8	6,408	-47.619%
2026-08-10	1.2300	1.2300	1.1100	1.1500	-3.361%	17	6,414	-52.174%
2026-08-07	1.4400	1.4800	1.1900	1.1900	-20.667%	15	6,408	-53.782%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-2.597%	5	6,420	-63.333%
2026-08-05	1.4400	1.6200	1.4400	1.5400	0.000%	4	6,419	-64.286%
2026-08-04	1.9300	1.9300	1.5400	1.5400	-18.085%	15	6,419	-64.286%
2026-08-03	2.3700	2.4100	1.8800	1.8800	-28.788%	12	6,425	-70.745%
2026-07-31	2.8000	2.9500	2.6400	2.6400	-12.000%	50	6,434	-79.167%
2026-07-30	3.1000	3.1500	3.0000	3.0000	-15.254%	9	6,438	-81.667%
2026-07-29	3.8000	3.8000	3.5400	3.5400	+3.207%	4	6,441	-84.463%
2026-07-28	4.4000	4.4000	3.4300	3.4300	-2.833%	33	6,441	-83.965%
2026-07-27	4.4500	4.4500	3.5300	3.5300	-19.773%	163	6,453	-84.419%
2026-07-24	3.6000	4.4000	3.6000	4.4000	+20.548%	5,090	6,460	-87.500%
2026-07-23	3.3700	3.6500	3.3200	3.6500	+14.063%	5	1,769	-84.932%
2026-07-22	3.0200	3.2000	2.9400	3.2000	+6.667%	5	1,766	-82.813%
2026-07-21	3.2000	3.2200	3.0000	3.0000	-9.639%	34	1,766	-81.667%
2026-07-20	3.1100	3.3400	3.1000	3.3200	+27.692%	88	1,760	-83.434%
2026-07-17	2.8500	2.8500	2.6000	2.6000	-7.143%	9	1,795	-78.846%
2026-07-16	2.5000	2.8500	2.5000	2.8000	+25.561%	101	1,793	-80.357%
2026-07-15	2.4400	2.4500	2.2300	2.2300	-11.858%	53	1,805	-75.336%
2026-07-14	2.4900	2.6000	2.4900	2.5300	+1.200%	15	1,800	-78.261%
2026-07-13	2.0900	2.5000	2.0900	2.5000	+31.579%	119	1,799	-78.000%
2026-07-10	1.9000	1.9000	1.9000	1.9000	+8.571%	5	1,747	-71.053%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-15.459%	8	1,747	-68.571%
2026-07-08	1.9700	2.0700	1.9700	2.0700	+15.000%	8	1,740	-73.430%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-13.462%	2	1,736	-69.444%
2026-07-02	1.6700	2.1100	1.6100	2.0800	+18.857%	197	1,684	-73.558%
2026-07-01	1.7500	1.7500	1.7500	1.7500	+13.636%	1	1,684	-68.571%
2026-06-30	1.5100	1.5400	1.5100	1.5400	-8.333%	26	1,683	-64.286%
2026-06-29	1.5400	1.6800	1.5400	1.6800	+40.000%	3	1,657	-67.262%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+64.384%	3	1,656	-54.167%
2026-06-23	0.7300	0.7300	0.7300	0.7300	+2.817%	3	1,653	-24.658%
2026-06-22	0.7000	0.7100	0.7000	0.7100	+12.698%	9	1,650	-22.535%
2026-06-16	0.5600	0.6300	0.5600	0.6300	-14.865%	9	1,652	-12.698%
2026-06-15	0.7400	0.7400	0.7400	0.7400	-7.500%	1	1,652	-25.676%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,652	-31.250%
2026-06-11	0.9000	1.2300	0.7500	1.0000	+20.482%	201	1,652	-45.000%
2026-06-09	0.8500	0.8500	0.8300	0.8300	+9.211%	19	1,519	-33.735%
2026-06-08	0.7500	1.2200	0.7000	0.7600	0.000%	58	1,536	-27.632%
2026-06-05	0.5900	0.7800	0.5900	0.7600	+13.433%	37	1,522	-27.632%
2026-06-01	0.6700	0.6700	0.6700	0.6700	+6.349%	1	1,517	-17.910%
2026-05-29	0.6300	0.6300	0.6300	0.6300	+6.780%	1	1,518	-12.698%
2026-05-28	0.5900	0.5900	0.5900	0.5900	+1.724%	2	1,519	-6.780%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-31.765%	1	1,521	-5.172%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-8.602%	4	1,520	-35.294%
2026-05-13	0.9300	0.9300	0.9300	0.9300	-11.429%	10	1,520	-40.860%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-6.250%	10	1,530	-47.619%
2026-05-07	1.1200	1.1200	1.1200	1.1200	-6.667%	1	1,530	-50.893%
2026-05-05	1.2100	1.2100	1.2000	1.2000	-28.994%	43	1,529	-54.167%
2026-04-30	1.5800	1.6900	1.5800	1.6900	+12.667%	2	1,562	-67.456%
2026-04-28	1.5000	1.5000	1.5000	1.5000	+17.188%	1	1,562	-63.333%
2026-04-27	1.1800	1.2800	1.1800	1.2800	-1.538%	5	1,562	-57.031%
2026-04-24	1.1700	1.3000	1.1700	1.3000	+18.182%	78	1,563	-57.692%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,604	-50.000%
2026-04-21	1.1100	1.1100	1.0000	1.0000	-18.033%	11	1,594	-45.000%
2026-04-17	1.3600	1.3600	1.1400	1.2200	-15.862%	462	1,594	-54.918%
2026-04-16	1.5200	1.5200	1.4400	1.4500	-16.185%	230	1,552	-62.069%
2026-04-15	1.7300	1.7300	1.7300	1.7300	-9.896%	1	1,577	-68.208%
2026-04-14	2.0000	2.0000	1.9200	1.9200	-22.581%	41	1,576	-71.354%
2026-04-13	2.4800	2.4800	2.4800	2.4800	-18.689%	1	1,567	-77.823%
2026-04-09	3.0500	3.0500	3.0500	3.0500	+14.662%	20	1,567	-81.967%
2026-04-08	2.6600	2.6600	2.6600	2.6600	-6.338%	57	1,547	-79.323%
2026-04-06	2.8400	2.8400	2.8400	2.8400	-6.885%	34	1,602	-80.634%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-11.594%	1	1,635	-81.967%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-0.862%	1	1,635	-84.058%
2026-03-27	3.3600	3.4800	3.3600	3.4800	+11.897%	130	1,634	-84.195%
2026-03-26	3.1100	3.1100	3.1100	3.1100	+6.143%	5	1,760	-82.315%
2026-03-24	2.9300	2.9300	2.9300	2.9300	+4.270%	1	1,760	-81.229%
2026-03-23	2.5900	2.8100	2.5900	2.8100	+2.555%	10	1,759	-80.427%
2026-03-20	2.7400	2.7400	2.7400	2.7400	+5.385%	44	1,751	-79.927%
2026-03-18	2.5500	2.6000	2.5500	2.6000	-5.455%	57	1,795	-78.846%
2026-03-13	2.7500	2.7500	2.7500	2.7500	+13.636%	2	1,740	-80.000%
2026-03-11	1.8100	2.4400	1.8000	2.4200	-32.778%	291	1,738	-77.273%
2026-03-09	3.6500	3.6500	3.5500	3.6000	+4.956%	35	1,638	-84.722%
2026-03-05	3.1900	3.4900	3.1900	3.4300	-2.000%	13	1,653	-83.965%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-2.778%	300	1,641	-84.286%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-7.692%	300	1,880	-84.722%
2026-02-27	3.9000	3.9000	3.9000	3.9000	+7.438%	1	1,580	-85.897%
2026-02-26	3.7500	3.7900	3.6300	3.6300	-7.634%	55	1,579	-84.848%
2026-02-24	4.0000	4.0000	3.7700	3.9300	-4.843%	98	1,526	-86.005%
2026-02-23	3.8500	4.4500	3.8500	4.1300	+21.471%	35	1,447	-86.683%
2026-02-20	3.3500	3.4000	3.3500	3.4000	+9.677%	3	1,440	-83.824%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,439	-82.258%
2026-02-09	3.1500	3.1500	3.1500	3.1500	-25.000%	6	1,438	-82.540%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1,435	-86.905%
2026-02-05	3.6900	4.0500	3.6500	3.8000	+8.262%	3,906	1,437	-85.526%
2026-02-04	3.2800	3.7500	3.2800	3.5100	+12.862%	1,755	4,040	-84.330%
2026-02-03	2.7200	3.1500	2.7200	3.1100	+59.487%	2,236	2,337	-82.315%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+8.939%	2	130	-71.795%
2026-01-22	1.7900	1.7900	1.7900	1.7900	-10.500%	5	129	-69.274%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+17.647%	1	132	-72.500%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+11.111%	3	132	-67.647%
2026-01-16	1.5300	1.5300	1.5300	1.5300	+5.517%	1	129	-64.052%
2026-01-15	1.4500	1.4500	1.4500	1.4500	+3.571%	1	129	-62.069%
2026-01-12	1.5000	1.5000	1.4000	1.4000	-6.667%	3	129	-60.714%
2025-12-22	1.5000	1.5000	1.5000	1.5000	+7.143%	1	129	-63.333%
2025-12-19	1.4000	1.4000	1.4000	1.4000	-34.579%	1	129	-60.714%
2025-12-18	1.7300	2.1400	1.7300	2.1400	+13.228%	3	129	-74.299%
2025-12-17	1.8300	1.9200	1.8300	1.8900	+14.545%	16	126	-70.899%
2025-12-12	1.6500	1.6500	1.6500	1.6500	+2.484%	1	114	-66.667%
2025-12-11	1.6300	1.6300	1.6100	1.6100	-13.904%	6	113	-65.839%
2025-12-01	1.8700	1.8700	1.8700	1.8700	-2.604%	5	113	-70.588%
2025-11-24	1.9000	1.9300	1.9000	1.9200	-7.246%	12	113	-71.354%
2025-11-21	1.9600	2.1000	1.9600	2.0700	+89.908%	82	105	-73.430%
2025-11-18	1.0700	1.0900	1.0700	1.0900	+28.235%	20	41	-49.541%
2025-11-11	0.8500	0.8500	0.8500	0.8500	-3.409%	2	34	-35.294%
2025-10-21	0.8800	0.8800	0.8800	0.8800	+35.385%	1	33	-37.500%
2025-10-09	0.7200	0.7200	0.6500	0.6500	-62.209%	9	33	-15.385%
2025-06-06	1.7200	1.7200	1.7200	1.7200	-18.483%	2	24	-68.023%
2025-05-28	2.1100	2.1100	2.1100	2.1100	-37.941%	2	24	-73.934%
2025-04-29	3.0500	3.4000	3.0500	3.4000	-18.072%	2	22	-83.824%
2025-04-16	4.1500	4.1500	4.1500	4.1500	+8.073%	1	21	-86.747%
2025-04-15	3.6600	3.8400	3.6600	3.8400	-7.914%	2	20	-85.677%
2025-04-14	3.9400	4.1700	3.9400	4.1700	-16.433%	2	19	-86.811%
2025-04-11	4.9800	4.9900	4.9800	4.9900	+16.589%	4	19	-88.978%
2025-04-10	4.1500	4.2800	4.1500	4.2800	-20.298%	2	20	-87.150%
2025-04-09	5.2000	5.3700	5.2000	5.3700	+30.657%	2	21	-89.758%
2025-04-08	3.9000	4.1100	3.9000	4.1100	+40.753%	2	21	-86.618%
2025-04-03	2.9400	2.9400	2.9200	2.9200	+15.415%	2	20	-81.164%
2025-04-02	2.5600	2.5600	2.5300	2.5300	-15.385%	2	19	-78.261%
2025-04-01	2.8700	2.9900	2.8700	2.9900	+21.053%	2	19	-81.605%
2025-03-28	2.4700	2.4700	2.4700	2.4700	+19.903%	4	19	-77.733%
2025-03-26	2.0600	2.0600	2.0600	2.0600	0.000%	2	17	-73.301%
2025-03-24	2.0600	2.0600	2.0600	2.0600	-4.186%	1	15	-73.301%
2025-03-21	2.2900	2.2900	2.0700	2.1500	-6.522%	6	15	-74.419%
2025-03-18	2.3000	2.3000	2.3000	2.3000	+3.139%	1	13	-76.087%
2025-03-17	2.2300	2.2300	2.2300	2.2300	-5.106%	1	12	-75.336%
2025-03-14	2.3500	2.3500	2.3500	2.3500	-14.234%	2	11	-76.596%
2025-03-11	2.3000	2.7500	2.3000	2.7400	+53.073%	6	10	-79.927%
2024-10-31	1.7900	1.7900	1.7900	1.7900	+4.678%	1	8	-69.274%
2024-09-10	1.7100	1.7100	1.7100	1.7100	-33.463%	1	9	-67.836%
2024-07-23	2.2700	2.5700	2.2700	2.5700	+0.784%	2	8	-78.599%
2024-07-18	2.5500	2.5500	2.5500	2.5500	+8.511%	1	8	-78.431%
2024-07-17	2.3500	2.3500	2.3500	2.3500	+4.911%	1	7	-76.596%
2024-07-15	1.9900	2.2400	1.9900	2.2400	-1.754%	5	7	-75.446%
2024-07-11	2.2800	2.2800	2.2800	2.2800	0.000%	2	2	-75.877%