Dark

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

EOD

Aug 27, 2026

0.85000.000%(0.0000)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8500	0.8500	0.8000	0.8500	0.000%	62	1,292	0.000%
2026-08-26	0.8500	0.9000	0.8500	0.8500	-11.458%	6	1,293	0.000%
2026-08-25	0.9500	0.9800	0.9500	0.9600	-13.514%	82	1,297	-11.458%
2026-08-24	1.1000	1.1100	1.1000	1.1100	-13.281%	22	1,219	-23.423%
2026-08-20	1.2800	1.2800	1.2800	1.2800	+7.563%	2	1,211	-33.594%
2026-08-19	1.1900	1.1900	1.1900	1.1900	+2.586%	30	1,211	-28.571%
2026-08-18	1.1500	1.1600	1.1500	1.1600	+10.476%	30	1,227	-26.724%
2026-08-17	1.1300	1.1300	1.0500	1.0500	-0.943%	42	1,199	-19.048%
2026-08-14	1.0000	1.0600	0.9700	1.0600	+1.923%	5	1,182	-19.811%
2026-08-13	1.1300	1.1400	0.9200	1.0400	-10.345%	67	1,183	-18.269%
2026-08-12	1.1600	1.1600	1.1600	1.1600	-20.000%	1	1,209	-26.724%
2026-08-11	1.5000	1.5000	1.4500	1.4500	-7.051%	9	1,210	-41.379%
2026-08-10	1.7000	1.7000	1.5600	1.5600	-13.812%	9	1,205	-45.513%
2026-08-07	1.8700	1.8700	1.6900	1.8100	-5.729%	10	1,203	-53.039%
2026-08-06	1.9200	1.9200	1.9200	1.9200	-3.030%	1	1,197	-55.729%
2026-08-05	2.1000	2.1000	1.9500	1.9800	-5.263%	3	1,197	-57.071%
2026-08-04	2.5700	2.5700	2.0000	2.0900	-16.400%	22	1,196	-59.330%
2026-08-03	2.8800	3.0000	2.4000	2.5000	-25.816%	26	1,205	-66.000%
2026-07-31	3.8500	3.8500	3.3700	3.3700	-12.920%	25	1,201	-74.777%
2026-07-30	4.1000	4.1000	3.8700	3.8700	-14.945%	40	1,193	-78.036%
2026-07-29	5.0000	5.0000	4.5500	4.5500	+4.598%	3	1,194	-81.319%
2026-07-28	5.1000	5.2500	4.3500	4.3500	-4.396%	35	1,191	-80.460%
2026-07-27	4.8400	4.8400	4.5500	4.5500	-15.741%	44	1,191	-81.319%
2026-07-24	4.5000	5.4000	4.5000	5.4000	+12.500%	50	1,191	-84.259%
2026-07-23	4.2900	4.8000	4.2500	4.8000	+23.077%	50	1,174	-82.292%
2026-07-22	3.7900	4.0000	3.7900	3.9000	+2.632%	34	1,168	-78.205%
2026-07-21	4.1000	4.1000	3.8000	3.8000	-9.091%	25	1,158	-77.632%
2026-07-20	4.0800	4.3100	3.7000	4.1800	+12.668%	75	1,151	-79.665%
2026-07-17	3.8500	3.8500	3.7000	3.7100	+0.270%	21	1,113	-77.089%
2026-07-16	3.3000	3.8500	3.3000	3.7000	+25.850%	72	1,113	-77.027%
2026-07-15	3.0000	3.0000	2.9400	2.9400	-14.783%	6	1,087	-71.088%
2026-07-14	3.2000	3.4500	3.2000	3.4500	+9.177%	84	1,092	-75.362%
2026-07-13	2.7800	3.2000	2.7800	3.1600	+29.508%	18	1,132	-73.101%
2026-07-10	2.2900	2.4400	2.2900	2.4400	+4.721%	19	1,130	-65.164%
2026-07-09	2.1800	2.3300	2.1800	2.3300	-14.022%	70	1,125	-63.519%
2026-07-08	2.6000	2.7800	2.4500	2.7100	+4.231%	21	1,184	-68.635%
2026-07-07	2.4700	2.6000	2.4700	2.6000	+18.182%	8	1,174	-67.308%
2026-07-06	2.3900	2.4700	2.2000	2.2000	-15.385%	512	1,174	-61.364%
2026-07-02	2.0400	2.6000	2.0400	2.6000	+19.816%	49	1,547	-67.308%
2026-07-01	2.1000	2.3000	2.0400	2.1700	+5.340%	823	1,547	-60.829%
2026-06-29	1.7000	2.0600	1.7000	2.0600	+4.040%	120	1,287	-58.738%
2026-06-25	1.8000	1.9800	1.8000	1.9800	+19.277%	2	1,183	-57.071%
2026-06-24	1.4500	1.6900	1.3300	1.6600	+53.704%	36	1,182	-48.795%
2026-06-23	1.0800	1.0800	1.0800	1.0800	+20.000%	1	1,215	-21.296%
2026-06-22	0.9000	0.9000	0.9000	0.9000	+11.111%	5	1,215	-5.556%
2026-06-17	0.8500	0.9500	0.7800	0.8100	-4.706%	65	1,225	+4.938%
2026-06-16	0.8600	0.9100	0.8500	0.8500	+3.659%	12	1,225	0.000%
2026-06-15	0.8000	0.9400	0.8000	0.8200	-25.455%	45	1,270	+3.659%
2026-06-11	1.4500	1.4500	1.1000	1.1000	+18.280%	56	1,270	-22.727%
2026-06-10	0.9500	1.2000	0.9300	0.9300	-7.000%	28	1,293	-8.602%
2026-06-09	1.1000	1.1100	0.9700	1.0000	+17.647%	29	1,272	-15.000%
2026-06-08	0.8000	1.1400	0.8000	0.8500	-3.409%	76	1,280	0.000%
2026-06-05	1.0500	1.0500	0.8800	0.8800	+8.642%	5	1,272	-3.409%
2026-06-03	0.8900	0.9000	0.7600	0.8100	+24.615%	52	1,270	+4.938%
2026-06-01	0.7700	0.7700	0.6500	0.6500	-23.529%	40	1,311	+30.769%
2026-05-29	0.7000	0.8600	0.7000	0.8500	+10.390%	9	1,331	0.000%
2026-05-28	0.7800	0.7800	0.7700	0.7700	-21.429%	7	1,335	+10.390%
2026-05-27	0.9800	0.9800	0.9800	0.9800	-26.866%	7	1,334	-13.265%
2026-05-18	1.4300	1.4300	1.3000	1.3400	+8.065%	4	1,327	-36.567%
2026-05-15	1.2100	1.2500	1.2100	1.2400	+2.479%	240	1,327	-31.452%
2026-05-14	1.2100	1.2100	1.2100	1.2100	-4.724%	1	1,508	-29.752%
2026-05-13	1.2700	1.2700	1.2700	1.2700	-12.414%	30	1,508	-33.071%
2026-05-12	1.3900	1.4500	1.3900	1.4500	+5.839%	7	1,508	-41.379%
2026-05-11	1.2400	1.3700	1.2400	1.3700	-6.803%	51	1,508	-37.956%
2026-05-08	1.4100	1.4700	1.4000	1.4700	-2.649%	28	1,456	-42.177%
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	-44.805%
2026-05-05	1.5000	1.5700	1.5000	1.5600	-3.704%	36	1,445	-45.513%
2026-05-04	1.8900	1.8900	1.6200	1.6200	-13.369%	19	1,447	-47.531%
2026-05-01	1.8700	1.8700	1.8700	1.8700	-10.952%	26	1,469	-54.545%
2026-04-30	2.2600	2.2600	2.1000	2.1000	0.000%	20	1,469	-59.524%
2026-04-29	2.1700	2.1900	2.1000	2.1000	+5.000%	18	1,489	-59.524%
2026-04-28	1.9600	2.0000	1.9600	2.0000	+22.699%	4	1,490	-57.500%
2026-04-24	1.5300	1.6900	1.5300	1.6300	+1.242%	117	1,493	-47.853%
2026-04-23	1.5800	1.6100	1.5800	1.6100	+3.871%	7	1,543	-47.205%
2026-04-22	1.5500	1.5500	1.5500	1.5500	+1.974%	1	1,546	-45.161%
2026-04-21	1.5200	1.5200	1.5200	1.5200	-2.564%	3	1,545	-44.079%
2026-04-20	1.5600	1.5700	1.5500	1.5600	-5.455%	100	1,542	-45.513%
2026-04-17	1.5100	1.6500	1.5100	1.6500	-2.367%	21	1,442	-48.485%
2026-04-16	1.8600	1.8600	1.6600	1.6900	-24.554%	50	1,460	-49.704%
2026-04-15	2.1900	2.2400	2.1000	2.2400	-8.197%	17	1,499	-62.054%
2026-04-14	2.4200	2.5100	2.3900	2.4400	-14.386%	209	1,501	-65.164%
2026-04-13	3.2500	3.2500	2.8500	2.8500	-26.923%	59	1,436	-70.175%
2026-04-10	3.9600	3.9600	3.8000	3.9000	+2.632%	7	1,411	-78.205%
2026-04-09	3.7000	3.8500	3.7000	3.8000	+15.152%	59	1,408	-77.632%
2026-04-08	3.2500	3.3000	3.2500	3.3000	-12.000%	11	1,391	-74.242%
2026-04-07	3.9000	3.9000	3.7500	3.7500	+2.459%	154	1,387	-77.333%
2026-04-06	3.5900	3.6600	3.5900	3.6600	-2.400%	30	1,482	-76.776%
2026-04-02	4.2000	4.2000	3.7000	3.7500	+2.180%	221	1,516	-77.333%
2026-04-01	3.5500	3.6700	3.5500	3.6700	-1.344%	5	1,516	-76.839%
2026-03-31	4.0000	4.2100	3.7200	3.7200	-13.488%	25	1,516	-77.151%
2026-03-30	4.2500	4.3000	4.2300	4.3000	+4.623%	311	1,514	-80.233%
2026-03-27	4.3500	4.3500	4.1100	4.1100	+2.750%	126	1,714	-79.319%
2026-03-26	3.8700	4.0000	3.8700	4.0000	+8.108%	11	1,818	-78.750%
2026-03-25	3.4500	3.7000	3.4500	3.7000	+2.778%	26	1,808	-77.027%
2026-03-24	3.3500	3.6500	3.3500	3.6000	+13.208%	93	1,788	-76.389%
2026-03-23	3.4000	3.4000	3.1500	3.1800	-14.054%	129	1,746	-73.270%
2026-03-20	3.4100	3.7000	3.2000	3.7000	+16.719%	328	1,642	-77.027%
2026-03-19	3.3200	3.3200	3.1600	3.1700	-3.058%	21	1,636	-73.186%
2026-03-18	3.2700	3.2700	3.2700	3.2700	+4.140%	1	1,635	-74.006%
2026-03-17	3.1000	3.1900	3.1000	3.1400	-8.986%	300	1,634	-72.930%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+9.524%	1	1,440	-75.362%
2026-03-12	3.1000	3.1500	3.1000	3.1500	+5.705%	2	1,439	-73.016%
2026-03-11	2.7300	2.9800	2.7000	2.9800	-21.579%	4	1,438	-71.477%
2026-03-10	4.0500	4.0500	3.8000	3.8000	-15.556%	6	1,438	-77.632%
2026-03-09	4.5300	4.5300	4.4000	4.5000	+8.959%	7	1,436	-81.111%
2026-03-06	4.0000	4.2000	4.0000	4.1300	-4.398%	13	1,441	-79.419%
2026-03-05	3.9100	4.3200	3.9100	4.3200	+4.096%	30	1,441	-80.324%
2026-03-04	4.1500	4.1500	4.1500	4.1500	-5.467%	23	1,426	-79.518%
2026-03-03	4.9000	4.9000	4.2300	4.3900	-6.197%	93	1,403	-80.638%
2026-03-02	4.6900	4.7200	4.6800	4.6800	-3.505%	6	1,326	-81.838%
2026-02-27	4.8500	4.8500	4.8500	4.8500	+3.191%	2	1,329	-82.474%
2026-02-26	4.5500	4.7000	3.9000	4.7000	0.000%	22	1,329	-81.915%
2026-02-25	4.6000	4.9000	4.4000	4.7000	-3.093%	119	1,306	-81.915%
2026-02-24	5.3200	5.3200	4.6200	4.8500	-7.795%	36	1,306	-82.474%
2026-02-23	4.7100	5.5000	4.7100	5.2600	+34.872%	112	1,300	-83.840%
2026-02-17	3.8500	3.9000	3.8500	3.9000	+7.143%	10	1,210	-78.205%
2026-02-13	3.6300	3.6600	3.5100	3.6400	-6.667%	17	1,207	-76.648%
2026-02-12	3.7000	3.9000	3.7000	3.9000	+5.405%	51	1,207	-78.205%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,188	-77.027%
2026-02-10	3.6500	3.6500	3.6000	3.6000	-6.494%	9	1,187	-76.389%
2026-02-09	4.5800	4.5800	3.8500	3.8500	-23.762%	11	1,193	-77.922%
2026-02-06	4.9200	5.1000	4.9200	5.0500	-9.821%	6	1,194	-83.168%
2026-02-05	4.9000	5.6000	4.8500	5.6000	+33.971%	8	1,190	-84.821%
2026-02-04	4.0500	4.4000	4.0500	4.1800	+9.424%	1,715	1,190	-79.665%
2026-02-03	3.6300	3.8800	3.6300	3.8200	+29.492%	6,111	2,629	-77.749%
2026-01-30	2.9500	2.9500	2.9500	2.9500	+9.259%	2	304	-71.186%
2026-01-29	2.7000	2.7000	2.7000	2.7000	+9.312%	1	302	-68.519%
2026-01-28	2.3300	2.5500	2.3200	2.4700	+8.811%	59	302	-65.587%
2026-01-27	2.2700	2.3500	2.2100	2.2700	+9.135%	128	289	-62.555%
2026-01-26	2.3600	2.3600	2.0800	2.0800	-17.131%	2	276	-59.135%
2026-01-21	2.5100	2.5100	2.5100	2.5100	+17.840%	20	275	-66.135%
2026-01-20	2.1300	2.1300	2.1300	2.1300	+52.143%	3	255	-60.094%
2026-01-12	1.1300	1.4000	1.1300	1.4000	-20.000%	4	257	-39.286%
2026-01-08	1.7500	1.7500	1.7500	1.7500	+1.744%	1	256	-51.429%
2026-01-06	1.7200	1.7200	1.7200	1.7200	-4.972%	3	257	-50.581%
2026-01-05	1.8100	1.8100	1.8100	1.8100	+7.738%	1	257	-53.039%
2026-01-02	1.6300	1.6800	1.6300	1.6800	+4.348%	16	257	-49.405%
2025-12-31	1.6100	1.6100	1.6100	1.6100	0.000%	15	233	-47.205%
2025-12-30	1.6100	1.6100	1.6000	1.6100	-5.848%	40	233	-47.205%
2025-12-29	1.7100	1.7100	1.7100	1.7100	+23.913%	5	242	-50.292%
2025-12-23	1.6000	1.6000	1.3800	1.3800	-18.824%	6	237	-38.406%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-9.091%	2	237	-50.000%
2025-12-19	2.0400	2.0400	1.8700	1.8700	-23.045%	11	237	-54.545%
2025-12-18	2.4300	2.4300	2.4300	2.4300	+40.462%	1	233	-65.021%
2025-12-17	1.7300	1.7300	1.7300	1.7300	-32.946%	1	232	-50.867%
2025-12-15	2.4200	2.5800	2.4200	2.5800	+17.273%	8	232	-67.054%
2025-12-12	1.8900	2.2000	1.8900	2.2000	+84.874%	32	232	-61.364%
2025-12-10	1.1900	1.1900	1.1900	1.1900	-26.543%	2	201	-28.571%
2025-12-08	2.0000	2.0000	1.6200	1.6200	-17.766%	11	203	-47.531%
2025-12-03	1.9700	1.9700	1.9700	1.9700	-9.217%	1	202	-56.853%
2025-12-01	2.2500	2.2500	2.1500	2.1700	-17.490%	25	201	-60.829%
2025-11-24	2.6300	2.6300	2.6300	2.6300	+3.543%	1	202	-67.681%
2025-11-21	2.4900	2.5400	2.4500	2.5400	+88.148%	190	201	-66.535%
2025-11-19	1.3500	1.3500	1.3500	1.3500	+28.571%	10	45	-37.037%
2025-11-11	1.0500	1.0500	1.0500	1.0500	-0.943%	10	45	-19.048%
2025-10-21	1.0600	1.0600	1.0600	1.0600	+1.923%	15	35	-19.811%
2025-10-07	1.0400	1.0400	1.0400	1.0400	+108.000%	1	36	-18.269%
2025-09-10	0.4400	0.5000	0.4400	0.5000	-50.000%	15	36	+70.000%
2025-08-08	1.0000	1.0000	1.0000	1.0000	+5.263%	1	28	-15.000%
2025-07-15	0.9500	0.9500	0.9500	0.9500	+6.742%	3	27	-10.526%
2025-06-12	0.8900	0.8900	0.8900	0.8900	-65.234%	1	27	-4.494%
2025-05-28	2.5600	2.5600	2.5600	2.5600	0.000%	2	27	-66.797%
2025-05-23	2.6100	2.6100	2.5600	2.5600	+4.918%	4	25	-66.797%
2025-05-21	2.4400	2.4400	2.4400	2.4400	-3.175%	1	25	-65.164%
2025-05-19	2.5200	2.5200	2.5200	2.5200	-50.099%	2	24	-66.270%
2025-04-16	5.0500	5.0500	5.0500	5.0500	+9.071%	1	22	-83.168%
2025-04-15	4.4500	4.6300	4.4500	4.6300	-8.135%	2	21	-81.641%
2025-04-14	4.7500	5.0400	4.7500	5.0400	-16.556%	2	20	-83.135%
2025-04-11	5.8000	6.0400	5.8000	6.0400	-7.362%	4	20	-85.927%
2025-04-09	6.3800	6.5200	6.3800	6.5200	+30.140%	2	20	-86.963%
2025-04-08	4.8100	5.0100	4.8100	5.0100	-3.654%	2	20	-83.034%
2025-04-04	5.8200	5.9500	5.2000	5.2000	+40.921%	12	19	-83.654%
2025-04-03	3.6400	3.6900	3.6400	3.6900	+14.596%	2	20	-76.965%
2025-04-02	3.1300	3.2200	3.1300	3.2200	-11.295%	2	20	-73.602%
2025-04-01	3.4800	3.6300	3.4800	3.6300	+46.964%	2	20	-76.584%
2025-03-24	2.4100	2.4700	2.3500	2.4700	-13.333%	10	20	-65.587%
2025-03-18	2.8500	2.8500	2.8500	2.8500	+2.888%	2	18	-70.175%
2025-03-17	2.7700	2.7700	2.7700	2.7700	-16.061%	1	17	-69.314%
2025-03-10	3.3000	3.3000	3.3000	3.3000	+68.367%	2	16	-74.242%
2025-02-27	1.9000	2.0900	1.9000	1.9600	-8.837%	3	14	-56.633%
2025-01-10	2.1500	2.1500	2.1500	2.1500	+79.167%	2	14	-60.465%
2024-12-10	1.2000	1.2000	1.2000	1.2000	-19.463%	4	13	-29.167%
2024-11-21	1.4900	1.4900	1.4900	1.4900	-28.708%	1	10	-42.953%
2024-10-31	1.9500	2.0900	1.9000	2.0900	+19.429%	3	10	-59.330%
2024-10-18	1.7500	1.7500	1.7500	1.7500	+5.422%	2	9	-51.429%
2024-09-13	1.6600	1.6600	1.6600	1.6600	-27.193%	2	8	-48.795%
2024-09-12	2.2800	2.2800	2.2800	2.2800	-32.941%	1	7	-62.719%
2024-08-28	3.4000	3.4000	3.4000	3.4000	0.000%	1	6	-75.000%
2024-08-22	3.4000	3.4000	3.4000	3.4000	+6.250%	1	6	-75.000%
2024-08-19	3.2000	3.2000	3.2000	3.2000	+3.560%	1	5	-73.438%
2024-08-16	3.0900	3.0900	3.0900	3.0900	+3.000%	2	4	-72.492%
2024-07-19	3.0000	3.0900	3.0000	3.0000	+17.647%	7	4	-71.667%
2024-07-15	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-66.667%