Dark

ORCL20261218P80
ORCL Dec 18 2026 80.00 Put (ORCL261218P00080000)
option OPRA

EOD

Jul 1, 2026

2.17+5.340%(+0.11)823

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1000	2.3000	2.0400	2.1700	+5.340%	823	1,547	0.000%
2026-06-29	1.7000	2.0600	1.7000	2.0600	+4.040%	120	1,287	+5.340%
2026-06-25	1.8000	1.9800	1.8000	1.9800	+19.277%	2	1,183	+9.596%
2026-06-24	1.4500	1.6900	1.3300	1.6600	+53.704%	36	1,182	+30.723%
2026-06-23	1.0800	1.0800	1.0800	1.0800	+20.000%	1	1,215	+100.926%
2026-06-22	0.9000	0.9000	0.9000	0.9000	+11.111%	5	1,215	+141.111%
2026-06-17	0.8500	0.9500	0.7800	0.8100	-4.706%	65	1,225	+167.901%
2026-06-16	0.8600	0.9100	0.8500	0.8500	+3.659%	12	1,225	+155.294%
2026-06-15	0.8000	0.9400	0.8000	0.8200	-25.455%	45	1,270	+164.634%
2026-06-11	1.4500	1.4500	1.1000	1.1000	+18.280%	56	1,270	+97.273%
2026-06-10	0.9500	1.2000	0.9300	0.9300	-7.000%	28	1,293	+133.333%
2026-06-09	1.1000	1.1100	0.9700	1.0000	+17.647%	29	1,272	+117.000%
2026-06-08	0.8000	1.1400	0.8000	0.8500	-3.409%	76	1,280	+155.294%
2026-06-05	1.0500	1.0500	0.8800	0.8800	+8.642%	5	1,272	+146.591%
2026-06-03	0.8900	0.9000	0.7600	0.8100	+24.615%	52	1,270	+167.901%
2026-06-01	0.7700	0.7700	0.6500	0.6500	-23.529%	40	1,311	+233.846%
2026-05-29	0.7000	0.8600	0.7000	0.8500	+10.390%	9	1,331	+155.294%
2026-05-28	0.7800	0.7800	0.7700	0.7700	-21.429%	7	1,335	+181.818%
2026-05-27	0.9800	0.9800	0.9800	0.9800	-26.866%	7	1,334	+121.429%
2026-05-18	1.4300	1.4300	1.3000	1.3400	+8.065%	4	1,327	+61.940%
2026-05-15	1.2100	1.2500	1.2100	1.2400	+2.479%	240	1,327	+75.000%
2026-05-14	1.2100	1.2100	1.2100	1.2100	-4.724%	1	1,508	+79.339%
2026-05-13	1.2700	1.2700	1.2700	1.2700	-12.414%	30	1,508	+70.866%
2026-05-12	1.3900	1.4500	1.3900	1.4500	+5.839%	7	1,508	+49.655%
2026-05-11	1.2400	1.3700	1.2400	1.3700	-6.803%	51	1,508	+58.394%
2026-05-08	1.4100	1.4700	1.4000	1.4700	-2.649%	28	1,456	+47.619%
2026-05-07	1.6100	1.6100	1.5000	1.5100	-1.948%	63	1,480	+43.709%
2026-05-06	1.6000	1.6000	1.4700	1.5400	-1.282%	30	1,467	+40.909%
2026-05-05	1.5000	1.5700	1.5000	1.5600	-3.704%	36	1,445	+39.103%
2026-05-04	1.8900	1.8900	1.6200	1.6200	-13.369%	19	1,447	+33.951%
2026-05-01	1.8700	1.8700	1.8700	1.8700	-10.952%	26	1,469	+16.043%
2026-04-30	2.2600	2.2600	2.1000	2.1000	0.000%	20	1,469	+3.333%
2026-04-29	2.1700	2.1900	2.1000	2.1000	+5.000%	18	1,489	+3.333%
2026-04-28	1.9600	2.0000	1.9600	2.0000	+22.699%	4	1,490	+8.500%
2026-04-24	1.5300	1.6900	1.5300	1.6300	+1.242%	117	1,493	+33.129%
2026-04-23	1.5800	1.6100	1.5800	1.6100	+3.871%	7	1,543	+34.783%
2026-04-22	1.5500	1.5500	1.5500	1.5500	+1.974%	1	1,546	+40.000%
2026-04-21	1.5200	1.5200	1.5200	1.5200	-2.564%	3	1,545	+42.763%
2026-04-20	1.5600	1.5700	1.5500	1.5600	-5.455%	100	1,542	+39.103%
2026-04-17	1.5100	1.6500	1.5100	1.6500	-2.367%	21	1,442	+31.515%
2026-04-16	1.8600	1.8600	1.6600	1.6900	-24.554%	50	1,460	+28.402%
2026-04-15	2.1900	2.2400	2.1000	2.2400	-8.197%	17	1,499	-3.125%
2026-04-14	2.4200	2.5100	2.3900	2.4400	-14.386%	209	1,501	-11.066%
2026-04-13	3.2500	3.2500	2.8500	2.8500	-26.923%	59	1,436	-23.860%
2026-04-10	3.9600	3.9600	3.8000	3.9000	+2.632%	7	1,411	-44.359%
2026-04-09	3.7000	3.8500	3.7000	3.8000	+15.152%	59	1,408	-42.895%
2026-04-08	3.2500	3.3000	3.2500	3.3000	-12.000%	11	1,391	-34.242%
2026-04-07	3.9000	3.9000	3.7500	3.7500	+2.459%	154	1,387	-42.133%
2026-04-06	3.5900	3.6600	3.5900	3.6600	-2.400%	30	1,482	-40.710%
2026-04-02	4.2000	4.2000	3.7000	3.7500	+2.180%	221	1,516	-42.133%
2026-04-01	3.5500	3.6700	3.5500	3.6700	-1.344%	5	1,516	-40.872%
2026-03-31	4.0000	4.2100	3.7200	3.7200	-13.488%	25	1,516	-41.667%
2026-03-30	4.2500	4.3000	4.2300	4.3000	+4.623%	311	1,514	-49.535%
2026-03-27	4.3500	4.3500	4.1100	4.1100	+2.750%	126	1,714	-47.202%
2026-03-26	3.8700	4.0000	3.8700	4.0000	+8.108%	11	1,818	-45.750%
2026-03-25	3.4500	3.7000	3.4500	3.7000	+2.778%	26	1,808	-41.351%
2026-03-24	3.3500	3.6500	3.3500	3.6000	+13.208%	93	1,788	-39.722%
2026-03-23	3.4000	3.4000	3.1500	3.1800	-14.054%	129	1,746	-31.761%
2026-03-20	3.4100	3.7000	3.2000	3.7000	+16.719%	328	1,642	-41.351%
2026-03-19	3.3200	3.3200	3.1600	3.1700	-3.058%	21	1,636	-31.546%
2026-03-18	3.2700	3.2700	3.2700	3.2700	+4.140%	1	1,635	-33.639%
2026-03-17	3.1000	3.1900	3.1000	3.1400	-8.986%	300	1,634	-30.892%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+9.524%	1	1,440	-37.101%
2026-03-12	3.1000	3.1500	3.1000	3.1500	+5.705%	2	1,439	-31.111%
2026-03-11	2.7300	2.9800	2.7000	2.9800	-21.579%	4	1,438	-27.181%
2026-03-10	4.0500	4.0500	3.8000	3.8000	-15.556%	6	1,438	-42.895%
2026-03-09	4.5300	4.5300	4.4000	4.5000	+8.959%	7	1,436	-51.778%
2026-03-06	4.0000	4.2000	4.0000	4.1300	-4.398%	13	1,441	-47.458%
2026-03-05	3.9100	4.3200	3.9100	4.3200	+4.096%	30	1,441	-49.769%
2026-03-04	4.1500	4.1500	4.1500	4.1500	-5.467%	23	1,426	-47.711%
2026-03-03	4.9000	4.9000	4.2300	4.3900	-6.197%	93	1,403	-50.569%
2026-03-02	4.6900	4.7200	4.6800	4.6800	-3.505%	6	1,326	-53.632%
2026-02-27	4.8500	4.8500	4.8500	4.8500	+3.191%	2	1,329	-55.258%
2026-02-26	4.5500	4.7000	3.9000	4.7000	0.000%	22	1,329	-53.830%
2026-02-25	4.6000	4.9000	4.4000	4.7000	-3.093%	119	1,306	-53.830%
2026-02-24	5.3200	5.3200	4.6200	4.8500	-7.795%	36	1,306	-55.258%
2026-02-23	4.7100	5.5000	4.7100	5.2600	+34.872%	112	1,300	-58.745%
2026-02-17	3.8500	3.9000	3.8500	3.9000	+7.143%	10	1,210	-44.359%
2026-02-13	3.6300	3.6600	3.5100	3.6400	-6.667%	17	1,207	-40.385%
2026-02-12	3.7000	3.9000	3.7000	3.9000	+5.405%	51	1,207	-44.359%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,188	-41.351%
2026-02-10	3.6500	3.6500	3.6000	3.6000	-6.494%	9	1,187	-39.722%
2026-02-09	4.5800	4.5800	3.8500	3.8500	-23.762%	11	1,193	-43.636%
2026-02-06	4.9200	5.1000	4.9200	5.0500	-9.821%	6	1,194	-57.030%
2026-02-05	4.9000	5.6000	4.8500	5.6000	+33.971%	8	1,190	-61.250%
2026-02-04	4.0500	4.4000	4.0500	4.1800	+9.424%	1,715	1,190	-48.086%
2026-02-03	3.6300	3.8800	3.6300	3.8200	+29.492%	6,111	2,629	-43.194%
2026-01-30	2.9500	2.9500	2.9500	2.9500	+9.259%	2	304	-26.441%
2026-01-29	2.7000	2.7000	2.7000	2.7000	+9.312%	1	302	-19.630%
2026-01-28	2.3300	2.5500	2.3200	2.4700	+8.811%	59	302	-12.146%
2026-01-27	2.2700	2.3500	2.2100	2.2700	+9.135%	128	289	-4.405%
2026-01-26	2.3600	2.3600	2.0800	2.0800	-17.131%	2	276	+4.327%
2026-01-21	2.5100	2.5100	2.5100	2.5100	+17.840%	20	275	-13.546%
2026-01-20	2.1300	2.1300	2.1300	2.1300	+52.143%	3	255	+1.878%
2026-01-12	1.1300	1.4000	1.1300	1.4000	-20.000%	4	257	+55.000%
2026-01-08	1.7500	1.7500	1.7500	1.7500	+1.744%	1	256	+24.000%
2026-01-06	1.7200	1.7200	1.7200	1.7200	-4.972%	3	257	+26.163%
2026-01-05	1.8100	1.8100	1.8100	1.8100	+7.738%	1	257	+19.890%
2026-01-02	1.6300	1.6800	1.6300	1.6800	+4.348%	16	257	+29.167%
2025-12-31	1.6100	1.6100	1.6100	1.6100	0.000%	15	233	+34.783%
2025-12-30	1.6100	1.6100	1.6000	1.6100	-5.848%	40	233	+34.783%
2025-12-29	1.7100	1.7100	1.7100	1.7100	+23.913%	5	242	+26.901%
2025-12-23	1.6000	1.6000	1.3800	1.3800	-18.824%	6	237	+57.246%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-9.091%	2	237	+27.647%
2025-12-19	2.0400	2.0400	1.8700	1.8700	-23.045%	11	237	+16.043%
2025-12-18	2.4300	2.4300	2.4300	2.4300	+40.462%	1	233	-10.700%
2025-12-17	1.7300	1.7300	1.7300	1.7300	-32.946%	1	232	+25.434%
2025-12-15	2.4200	2.5800	2.4200	2.5800	+17.273%	8	232	-15.891%
2025-12-12	1.8900	2.2000	1.8900	2.2000	+84.874%	32	232	-1.364%
2025-12-10	1.1900	1.1900	1.1900	1.1900	-26.543%	2	201	+82.353%
2025-12-08	2.0000	2.0000	1.6200	1.6200	-17.766%	11	203	+33.951%
2025-12-03	1.9700	1.9700	1.9700	1.9700	-9.217%	1	202	+10.152%
2025-12-01	2.2500	2.2500	2.1500	2.1700	-17.490%	25	201	0.000%
2025-11-24	2.6300	2.6300	2.6300	2.6300	+3.543%	1	202	-17.490%
2025-11-21	2.4900	2.5400	2.4500	2.5400	+88.148%	190	201	-14.567%
2025-11-19	1.3500	1.3500	1.3500	1.3500	+28.571%	10	45	+60.741%
2025-11-11	1.0500	1.0500	1.0500	1.0500	-0.943%	10	45	+106.667%
2025-10-21	1.0600	1.0600	1.0600	1.0600	+1.923%	15	35	+104.717%
2025-10-07	1.0400	1.0400	1.0400	1.0400	+108.000%	1	36	+108.654%
2025-09-10	0.4400	0.5000	0.4400	0.5000	-50.000%	15	36	+334.000%
2025-08-08	1.0000	1.0000	1.0000	1.0000	+5.263%	1	28	+117.000%
2025-07-15	0.9500	0.9500	0.9500	0.9500	+6.742%	3	27	+128.421%
2025-06-12	0.8900	0.8900	0.8900	0.8900	-65.234%	1	27	+143.820%
2025-05-28	2.5600	2.5600	2.5600	2.5600	0.000%	2	27	-15.234%
2025-05-23	2.6100	2.6100	2.5600	2.5600	+4.918%	4	25	-15.234%
2025-05-21	2.4400	2.4400	2.4400	2.4400	-3.175%	1	25	-11.066%
2025-05-19	2.5200	2.5200	2.5200	2.5200	-50.099%	2	24	-13.889%
2025-04-16	5.0500	5.0500	5.0500	5.0500	+9.071%	1	22	-57.030%
2025-04-15	4.4500	4.6300	4.4500	4.6300	-8.135%	2	21	-53.132%
2025-04-14	4.7500	5.0400	4.7500	5.0400	-16.556%	2	20	-56.944%
2025-04-11	5.8000	6.0400	5.8000	6.0400	-7.362%	4	20	-64.073%
2025-04-09	6.3800	6.5200	6.3800	6.5200	+30.140%	2	20	-66.718%
2025-04-08	4.8100	5.0100	4.8100	5.0100	-3.654%	2	20	-56.687%
2025-04-04	5.8200	5.9500	5.2000	5.2000	+40.921%	12	19	-58.269%
2025-04-03	3.6400	3.6900	3.6400	3.6900	+14.596%	2	20	-41.192%
2025-04-02	3.1300	3.2200	3.1300	3.2200	-11.295%	2	20	-32.609%
2025-04-01	3.4800	3.6300	3.4800	3.6300	+46.964%	2	20	-40.220%
2025-03-24	2.4100	2.4700	2.3500	2.4700	-13.333%	10	20	-12.146%
2025-03-18	2.8500	2.8500	2.8500	2.8500	+2.888%	2	18	-23.860%
2025-03-17	2.7700	2.7700	2.7700	2.7700	-16.061%	1	17	-21.661%
2025-03-10	3.3000	3.3000	3.3000	3.3000	+68.367%	2	16	-34.242%
2025-02-27	1.9000	2.0900	1.9000	1.9600	-8.837%	3	14	+10.714%
2025-01-10	2.1500	2.1500	2.1500	2.1500	+79.167%	2	14	+0.930%
2024-12-10	1.2000	1.2000	1.2000	1.2000	-19.463%	4	13	+80.833%
2024-11-21	1.4900	1.4900	1.4900	1.4900	-28.708%	1	10	+45.638%
2024-10-31	1.9500	2.0900	1.9000	2.0900	+19.429%	3	10	+3.828%
2024-10-18	1.7500	1.7500	1.7500	1.7500	+5.422%	2	9	+24.000%
2024-09-13	1.6600	1.6600	1.6600	1.6600	-27.193%	2	8	+30.723%
2024-09-12	2.2800	2.2800	2.2800	2.2800	-32.941%	1	7	-4.825%
2024-08-28	3.4000	3.4000	3.4000	3.4000	0.000%	1	6	-36.176%
2024-08-22	3.4000	3.4000	3.4000	3.4000	+6.250%	1	6	-36.176%
2024-08-19	3.2000	3.2000	3.2000	3.2000	+3.560%	1	5	-32.188%
2024-08-16	3.0900	3.0900	3.0900	3.0900	+3.000%	2	4	-29.773%
2024-07-19	3.0000	3.0900	3.0000	3.0000	+17.647%	7	4	-27.667%
2024-07-15	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-14.902%