Dark

ORCL20261218P85
ORCL Dec 18 2026 85.00 Put (ORCL261218P00085000)
option OPRA

EOD

Aug 27, 2026

1.10-12.000%(-0.15)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.9800	1.1600	0.9800	1.1000	-12.000%	30	3,524	0.000%
2026-08-26	1.2500	1.2500	1.2500	1.2500	-7.407%	15	3,553	-12.000%
2026-08-25	1.3200	1.3500	1.3200	1.3500	-13.462%	7	3,538	-18.519%
2026-08-24	1.6600	1.6600	1.5600	1.5600	-2.500%	18	3,538	-29.487%
2026-08-21	1.4900	1.6000	1.4700	1.6000	-1.840%	55	3,521	-31.250%
2026-08-20	1.6300	1.6300	1.6300	1.6300	+1.875%	1	3,565	-32.515%
2026-08-19	1.5300	1.6000	1.5300	1.6000	+0.629%	7	3,566	-31.250%
2026-08-18	2.0000	2.0000	1.5900	1.5900	+9.655%	59	3,563	-30.818%
2026-08-17	1.4200	1.4500	1.3600	1.4500	+10.687%	43	3,506	-24.138%
2026-08-14	1.1500	1.3800	1.1500	1.3100	-7.746%	46	3,463	-16.031%
2026-08-13	1.4200	1.4200	1.4200	1.4200	-10.127%	1	3,445	-22.535%
2026-08-12	1.6000	1.7000	1.5500	1.5800	-15.508%	15	3,445	-30.380%
2026-08-11	2.0000	2.0100	1.8700	1.8700	0.000%	8	3,440	-41.176%
2026-08-10	2.1300	2.1300	1.8700	1.8700	-23.045%	4	3,439	-41.176%
2026-08-07	2.5000	2.6400	2.3700	2.4300	-6.538%	42	3,440	-54.733%
2026-08-06	2.5900	2.6000	2.5900	2.6000	-6.137%	3	3,464	-57.692%
2026-08-05	2.7700	2.7700	2.7700	2.7700	+4.528%	1	3,465	-60.289%
2026-08-04	2.9000	2.9900	2.5800	2.6500	-19.697%	21	3,464	-58.491%
2026-08-03	3.8900	3.9400	3.3000	3.3000	-29.787%	22	3,464	-66.667%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-2.083%	1	3,445	-76.596%
2026-07-30	5.0100	5.0500	4.8000	4.8000	-16.084%	9	3,444	-77.083%
2026-07-28	6.6000	6.6000	5.6500	5.7200	-1.549%	5	3,439	-80.769%
2026-07-27	6.5000	6.5000	5.8100	5.8100	-14.433%	1,050	3,438	-81.067%
2026-07-24	6.0000	6.8000	6.0000	6.7900	+13.167%	438	3,067	-83.800%
2026-07-23	5.5400	6.0700	5.4500	6.0000	+25.000%	618	2,827	-81.667%
2026-07-21	5.2300	5.2300	4.8000	4.8000	-15.789%	14	2,264	-77.083%
2026-07-20	5.0000	5.7000	5.0000	5.7000	+18.750%	109	2,261	-80.702%
2026-07-17	5.0000	5.0600	4.4600	4.8000	+0.840%	8	2,252	-77.083%
2026-07-16	4.3000	4.8700	4.3000	4.7600	+21.429%	81	2,250	-76.891%
2026-07-15	3.9800	4.0500	3.9200	3.9200	-7.981%	17	2,240	-71.939%
2026-07-14	4.3000	4.4500	3.9000	4.2600	+5.446%	416	2,225	-74.178%
2026-07-13	3.2000	4.0400	3.2000	4.0400	+25.077%	118	1,897	-72.772%
2026-07-10	3.2300	3.2300	3.2300	3.2300	+0.937%	1	1,844	-65.944%
2026-07-09	2.8700	3.2000	2.8700	3.2000	-4.478%	12	1,844	-65.625%
2026-07-08	3.4200	3.4200	3.3000	3.3500	+1.515%	47	1,842	-67.164%
2026-07-07	3.4500	3.4500	3.3000	3.3000	+10.000%	17	1,851	-66.667%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-3.226%	10	1,847	-63.333%
2026-07-02	2.5300	3.1000	2.5300	3.1000	+10.714%	3	1,841	-64.516%
2026-07-01	2.7000	2.8000	2.7000	2.8000	-0.356%	2	1,841	-60.714%
2026-06-30	2.7200	2.8100	2.7200	2.8100	+11.508%	13	1,841	-60.854%
2026-06-29	2.5500	2.5500	2.4800	2.5200	+5.439%	40	1,852	-56.349%
2026-06-25	2.3900	2.3900	2.3900	2.3900	+12.207%	8	1,850	-53.975%
2026-06-24	1.6600	2.1300	1.6600	2.1300	+46.897%	6	1,854	-48.357%
2026-06-23	1.3500	1.4600	1.3500	1.4500	+51.042%	17	1,857	-24.138%
2026-06-22	0.9600	0.9600	0.9600	0.9600	-12.727%	14	1,856	+14.583%
2026-06-17	1.1000	1.2500	1.0500	1.1000	-4.348%	112	1,800	0.000%
2026-06-16	1.1500	1.1500	1.1500	1.1500	+21.053%	2	1,800	-4.348%
2026-06-15	1.4200	1.4200	0.9500	0.9500	-33.566%	20	1,793	+15.789%
2026-06-12	1.4300	1.4300	1.4300	1.4300	-5.298%	1	1,793	-23.077%
2026-06-11	1.0500	1.5100	1.0500	1.5100	+20.800%	3	1,793	-27.152%
2026-06-10	1.1900	1.2500	1.1900	1.2500	+5.932%	2	1,791	-12.000%
2026-06-09	1.1800	1.1800	1.1800	1.1800	-0.840%	20	1,790	-6.780%
2026-06-08	1.1100	1.2700	1.1100	1.1900	-0.833%	40	1,790	-7.563%
2026-06-05	0.8900	1.2000	0.8900	1.2000	+18.812%	14	1,765	-8.333%
2026-06-04	1.0100	1.0100	1.0100	1.0100	+1.000%	1	1,754	+8.911%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+23.457%	1	1,754	+10.000%
2026-06-02	0.8400	0.8900	0.8100	0.8100	-11.957%	11	1,754	+35.802%
2026-06-01	0.9100	0.9500	0.8200	0.9200	-5.155%	165	1,754	+19.565%
2026-05-29	1.0000	1.0800	0.9700	0.9700	-33.103%	22	1,710	+13.402%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-12.121%	4	1,711	-24.138%
2026-05-18	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,711	-33.333%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-3.125%	66	1,707	-29.032%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-6.433%	3	1,712	-31.250%
2026-05-12	1.6800	1.7200	1.6700	1.7100	+8.228%	201	1,712	-35.673%
2026-05-11	1.5800	1.5800	1.5800	1.5800	-15.508%	7	1,712	-30.380%
2026-05-07	1.7500	1.8700	1.7500	1.8700	+0.538%	401	1,625	-41.176%
2026-05-06	1.8400	1.8600	1.7700	1.8600	-3.627%	7	1,625	-40.860%
2026-05-05	1.9300	1.9300	1.9300	1.9300	-26.894%	1	1,620	-43.005%
2026-04-28	2.6400	2.6400	2.6400	2.6400	+23.364%	1	1,620	-58.333%
2026-04-27	2.1700	2.1700	2.1400	2.1400	+4.902%	8	1,620	-48.598%
2026-04-24	2.0400	2.0400	2.0400	2.0400	+22.892%	75	1,612	-46.078%
2026-04-22	1.6600	1.6600	1.6600	1.6600	-15.736%	1	1,567	-33.735%
2026-04-20	2.0500	2.0500	1.9700	1.9700	+4.233%	2	1,567	-44.162%
2026-04-17	1.9500	1.9500	1.8900	1.8900	-10.427%	3	1,567	-41.799%
2026-04-16	2.3100	2.3100	2.1100	2.1100	-17.899%	10	1,567	-47.867%
2026-04-15	2.6500	2.7600	2.5700	2.5700	-14.047%	29	1,565	-57.198%
2026-04-14	2.8800	3.0700	2.8800	2.9900	-14.571%	269	1,561	-63.211%
2026-04-13	4.1100	4.1100	3.5000	3.5000	-22.222%	212	1,374	-68.571%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+13.350%	1	1,213	-75.556%
2026-04-08	3.9500	4.0000	3.9500	3.9700	-8.525%	20	1,212	-72.292%
2026-04-06	4.3400	4.3400	4.3400	4.3400	-2.472%	1	1,204	-74.654%
2026-04-02	4.4500	4.4500	4.4500	4.4500	+2.299%	6	1,210	-75.281%
2026-04-01	4.3500	4.3500	4.3500	4.3500	-10.494%	4	1,210	-74.713%
2026-03-31	5.1500	5.1500	4.8600	4.8600	-4.706%	54	1,210	-77.366%
2026-03-30	5.2000	5.2000	5.1000	5.1000	-1.923%	13	1,166	-78.431%
2026-03-27	5.2700	5.3000	5.1500	5.2000	+19.540%	68	1,169	-78.846%
2026-03-24	4.3500	4.3500	4.3500	4.3500	+12.987%	4	1,128	-74.713%
2026-03-23	4.0000	4.0000	3.8500	3.8500	-12.698%	2	1,131	-71.429%
2026-03-20	4.4100	4.4100	4.4100	4.4100	+14.545%	1	1,130	-75.057%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-3.990%	1	1,130	-71.429%
2026-03-16	4.0100	4.0100	4.0100	4.0100	+4.427%	1	1,129	-72.569%
2026-03-12	3.8400	3.8400	3.8400	3.8400	+7.263%	1	1,129	-71.354%
2026-03-11	3.4700	3.5800	3.2000	3.5800	-23.830%	32	1,128	-69.274%
2026-03-10	4.2500	5.1000	4.2500	4.7000	-15.619%	10	1,124	-76.596%
2026-03-06	5.5700	5.5700	5.5700	5.5700	+19.785%	1	1,227	-80.251%
2026-03-05	4.7000	4.7000	4.6500	4.6500	-5.102%	3	1,228	-76.344%
2026-03-04	4.9000	4.9000	4.9000	4.9000	-6.667%	1	1,227	-77.551%
2026-03-03	5.7000	5.8500	5.2500	5.2500	-2.778%	54	1,227	-79.048%
2026-03-02	5.9700	5.9700	5.4000	5.4000	-2.703%	9	1,246	-79.630%
2026-02-27	5.8900	5.8900	5.5500	5.5500	+2.778%	3	1,253	-80.180%
2026-02-26	5.2800	5.4000	5.2700	5.4000	-4.255%	11	1,252	-79.630%
2026-02-25	5.3300	5.6900	5.3300	5.6400	-1.053%	27	1,276	-80.496%
2026-02-24	6.7000	6.7000	5.7000	5.7000	-10.658%	211	1,276	-80.702%
2026-02-23	5.7500	6.3800	5.7500	6.3800	+22.692%	41	1,285	-82.759%
2026-02-20	5.2000	5.2000	5.2000	5.2000	+15.556%	5	1,267	-78.846%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,267	-75.556%
2026-02-17	4.6000	4.8500	4.5700	4.8500	+10.227%	7	1,266	-77.320%
2026-02-13	4.2600	4.4400	4.1000	4.4000	-5.376%	32	1,258	-75.000%
2026-02-11	4.6900	4.8300	4.6500	4.6500	-2.923%	166	1,258	-76.344%
2026-02-09	4.6500	4.9000	4.6200	4.7900	-21.732%	37	1,158	-77.035%
2026-02-06	5.9800	6.2500	5.9800	6.1200	-7.413%	115	1,150	-82.026%
2026-02-05	5.5000	6.6100	5.5000	6.6100	+20.401%	410	1,142	-83.359%
2026-02-04	4.9500	5.5600	4.9500	5.4900	+17.559%	5	1,253	-79.964%
2026-02-03	4.0500	4.6800	4.0500	4.6700	+25.201%	5,412	1,252	-76.445%
2026-02-02	3.4600	3.7300	3.4400	3.7300	+13.030%	2,600	3,231	-70.509%
2026-01-29	3.7000	3.7000	3.3000	3.3000	+20.438%	510	756	-66.667%
2026-01-22	2.3800	2.8000	2.3800	2.7400	+83.893%	9	256	-59.854%
2026-01-13	1.4900	1.4900	1.4900	1.4900	-22.798%	2	258	-26.174%
2025-12-30	1.9300	1.9600	1.9200	1.9300	-10.648%	30	258	-43.005%
2025-12-29	2.1300	2.1600	2.1300	2.1600	+4.854%	2	253	-49.074%
2025-12-22	2.0600	2.0600	2.0600	2.0600	-17.269%	1	252	-46.602%
2025-12-16	2.4900	2.4900	2.4900	2.4900	-4.231%	3	252	-55.823%
2025-12-12	2.6900	2.6900	2.6000	2.6000	+13.043%	15	252	-57.692%
2025-12-11	2.3600	2.4000	2.3000	2.3000	+35.294%	69	242	-52.174%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-8.602%	1	197	-35.294%
2025-12-09	1.8700	1.8700	1.8400	1.8600	-8.374%	137	198	-40.860%
2025-12-08	1.9000	2.0300	1.9000	2.0300	-4.695%	29	121	-45.813%
2025-12-04	2.1900	2.1900	2.0000	2.1300	-10.504%	40	107	-48.357%
2025-12-03	2.3800	2.3800	2.3800	2.3800	-8.108%	1	83	-53.782%
2025-11-26	2.6000	2.6000	2.5900	2.5900	-4.428%	7	78	-57.529%
2025-11-25	2.7100	2.7100	2.7100	2.7100	+97.810%	1	78	-59.410%
2025-11-11	1.3700	1.3700	1.3700	1.3700	+9.600%	1	72	-19.708%
2025-11-03	1.2500	1.2500	1.2500	1.2500	+1.626%	5	72	-12.000%
2025-10-21	1.2300	1.2300	1.2300	1.2300	+44.706%	1	72	-10.569%
2025-09-23	0.8500	0.8500	0.8500	0.8500	+19.718%	1	71	+29.412%
2025-09-19	0.7100	0.7100	0.7100	0.7100	-16.471%	1	70	+54.930%
2025-09-11	0.8500	0.8500	0.8500	0.8500	+51.786%	1	69	+29.412%
2025-09-10	0.5600	0.5600	0.5400	0.5600	-52.941%	9	70	+96.429%
2025-08-11	1.1900	1.1900	1.1900	1.1900	-2.459%	1	69	-7.563%
2025-08-07	1.2200	1.2200	1.2200	1.2200	-21.290%	1	69	-9.836%
2025-07-07	1.5500	1.5500	1.5500	1.5500	+1.974%	1	68	-29.032%
2025-06-18	1.5200	1.5200	1.5200	1.5200	-50.968%	12	68	-27.632%
2025-05-21	3.1000	3.1000	3.1000	3.1000	-26.190%	1	68	-64.516%
2025-05-06	4.2000	4.2000	4.2000	4.2000	-6.667%	12	67	-73.810%
2025-05-01	4.5000	4.5000	4.5000	4.5000	-27.769%	1	67	-75.556%
2025-04-16	6.1900	6.2300	6.1900	6.2300	+12.252%	2	68	-82.343%
2025-04-15	5.3500	5.5500	5.3500	5.5500	-3.478%	2	68	-80.180%
2025-04-14	5.6600	5.9500	5.6600	5.7500	+1.770%	3	68	-80.870%
2025-04-09	5.3500	5.6500	5.3500	5.6500	-7.529%	2	68	-80.531%
2025-04-08	5.9100	6.1100	5.9100	6.1100	-23.338%	2	68	-81.997%
2025-04-07	7.9700	7.9700	7.9700	7.9700	+22.615%	1	68	-86.198%
2025-04-04	6.5000	6.5000	6.5000	6.5000	+40.693%	30	68	-83.077%
2025-04-03	4.4900	4.6200	4.4900	4.6200	+17.557%	2	61	-76.190%
2025-04-02	3.9100	3.9300	3.9100	3.9300	-11.685%	2	61	-72.010%
2025-04-01	4.3500	4.4500	4.3500	4.4500	+32.836%	2	61	-75.281%
2025-03-17	3.3500	3.3500	3.3500	3.3500	-22.093%	2	61	-67.164%
2025-03-11	4.2500	4.3000	4.2500	4.3000	+86.957%	2	60	-74.419%
2025-02-27	2.3000	2.3000	2.3000	2.3000	-19.861%	1	60	-52.174%
2025-01-28	2.8300	2.8700	2.8300	2.8700	+70.833%	50	61	-61.672%
2025-01-22	1.6800	1.6800	1.6800	1.6800	-33.333%	1	11	-34.524%
2025-01-14	2.5200	2.5200	2.5200	2.5200	+0.800%	1	12	-56.349%
2025-01-10	2.5000	2.5000	2.5000	2.5000	+12.613%	2	12	-56.000%
2024-12-24	2.2200	2.2200	2.2200	2.2200	-6.723%	1	12	-50.450%
2024-11-05	2.3800	2.3800	2.3800	2.3800	0.000%	2	12	-53.782%
2024-11-04	2.3800	2.3800	2.3800	2.3800	-4.800%	2	10	-53.782%
2024-10-31	2.4100	2.5000	2.4100	2.5000	+11.111%	4	9	-56.000%
2024-10-24	2.2500	2.2500	2.2500	2.2500	+3.211%	1	9	-51.111%
2024-10-21	2.1800	2.1800	2.1800	2.1800	+11.224%	2	8	-49.541%
2024-09-23	1.9600	1.9600	1.9600	1.9600	-25.475%	2	8	-43.878%
2024-09-13	2.1600	2.6300	2.1600	2.6300	-1.866%	4	6	-58.175%
2024-09-10	2.6800	2.6800	2.6800	2.6800	-23.429%	1	5	-58.955%
2024-09-09	3.5000	3.5000	3.5000	3.5000	+7.692%	1	4	-68.571%
2024-07-15	3.2500	3.2500	3.2500	3.2500	-1.515%	1	3	-66.154%
2024-07-12	3.3000	3.3000	3.3000	3.3000	0.000%	4	2	-66.667%