Dark

ORCL20261218P90
ORCL Dec 18 2026 90.00 Put (ORCL261218P00090000)
option OPRA

EOD

Jul 1, 2026

3.67+6.377%(+0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5300	3.6700	3.5100	3.6700	+6.377%	6	2,022	0.000%
2026-06-30	3.4500	3.4500	3.4500	3.4500	+4.545%	4	2,019	+6.377%
2026-06-29	3.2000	3.5100	3.2000	3.3000	+4.762%	188	2,023	+11.212%
2026-06-26	3.0600	3.1600	2.9700	3.1500	+8.247%	59	2,035	+16.508%
2026-06-25	2.9000	2.9900	2.8900	2.9100	+4.301%	133	2,039	+26.117%
2026-06-24	2.5000	2.7900	2.5000	2.7900	+114.615%	5	2,070	+31.541%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+6.557%	1	2,072	+182.308%
2026-06-15	1.7000	1.7000	1.2200	1.2200	-28.235%	5	2,080	+200.820%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-16.667%	10	2,080	+115.882%
2026-06-11	1.4700	2.0400	1.4700	2.0400	+67.213%	5	2,080	+79.902%
2026-06-09	1.6000	1.6000	1.2200	1.2200	-5.426%	2	2,079	+200.820%
2026-06-05	1.0900	1.2900	1.0900	1.2900	+26.471%	10	2,081	+184.496%
2026-06-04	1.0500	1.0500	1.0000	1.0200	-11.304%	8	2,081	+259.804%
2026-06-03	1.2000	1.2300	1.0100	1.1500	+8.491%	423	2,087	+219.130%
2026-06-02	1.2700	1.2700	1.0600	1.0600	0.000%	40	2,097	+246.226%
2026-06-01	1.4300	1.4300	1.0600	1.0600	-19.084%	53	2,077	+246.226%
2026-05-29	1.3200	1.3200	1.3100	1.3100	-23.837%	500	2,055	+180.153%
2026-05-22	1.7200	1.7200	1.7200	1.7200	-4.444%	1	2,055	+113.372%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-5.263%	2	2,053	+103.889%
2026-05-14	1.9000	1.9000	1.9000	1.9000	0.000%	1	2,053	+93.158%
2026-05-13	1.8900	1.9100	1.8000	1.9000	-2.062%	266	1,822	+93.158%
2026-05-11	2.0500	2.2500	1.9000	1.9400	-11.818%	706	1,822	+89.175%
2026-05-07	2.3200	2.3200	2.2000	2.2000	-8.333%	9	1,220	+66.818%
2026-05-06	2.2300	2.4000	2.2300	2.4000	+3.004%	14	1,228	+52.917%
2026-05-05	2.3400	2.3800	2.3200	2.3300	-20.205%	32	1,217	+57.511%
2026-05-01	3.0200	3.0200	2.9200	2.9200	-14.118%	3	1,208	+25.685%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+3.976%	1	1,208	+7.941%
2026-04-29	3.3000	3.3500	3.2700	3.2700	+2.188%	12	1,208	+12.232%
2026-04-28	3.1700	3.2000	3.0800	3.2000	+18.959%	13	1,217	+14.688%
2026-04-27	2.6900	2.6900	2.6900	2.6900	+4.264%	4	1,227	+36.431%
2026-04-24	2.4600	2.5800	2.4600	2.5800	+3.200%	57	1,223	+42.248%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+17.371%	1	1,253	+46.800%
2026-04-22	2.1300	2.1300	2.1300	2.1300	-8.190%	1	1,254	+72.300%
2026-04-21	2.3000	2.3200	2.2300	2.3200	-3.734%	25	1,271	+58.190%
2026-04-20	2.3600	2.5200	2.2400	2.4100	-6.589%	97	1,271	+52.282%
2026-04-17	2.4200	2.5800	2.3400	2.5800	-0.769%	28	1,271	+42.248%
2026-04-16	2.8300	2.8900	2.6000	2.6000	-17.460%	30	1,271	+41.154%
2026-04-15	3.1500	3.2800	3.1500	3.1500	-16.000%	125	1,246	+16.508%
2026-04-14	3.6700	3.7600	3.5300	3.7500	-12.791%	119	1,276	-2.133%
2026-04-13	4.6500	5.0000	4.3000	4.3000	-26.621%	57	1,227	-14.651%
2026-04-10	5.9000	5.9300	5.6500	5.8600	+1.913%	4	1,228	-37.372%
2026-04-09	5.6500	5.7500	5.6500	5.7500	-5.738%	11	1,229	-36.174%
2026-04-07	5.8500	6.1000	5.8500	6.1000	-0.489%	21	1,229	-39.836%
2026-03-31	6.1300	6.1300	6.1300	6.1300	-2.698%	44	1,248	-40.131%
2026-03-27	6.4000	6.4000	6.1000	6.3000	+8.621%	126	1,248	-41.746%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+14.851%	1	1,295	-36.724%
2026-03-25	5.0500	5.0500	5.0500	5.0500	-4.717%	20	1,296	-27.327%
2026-03-24	5.2800	5.3000	5.2800	5.3000	+14.471%	7	1,296	-30.755%
2026-03-23	4.6300	4.6300	4.6300	4.6300	-0.430%	8	1,295	-20.734%
2026-03-19	4.7000	4.7000	4.6500	4.6500	-1.064%	11	1,295	-21.075%
2026-03-18	4.7000	4.7000	4.7000	4.7000	+3.982%	2	1,305	-21.915%
2026-03-17	4.4000	4.5200	4.4000	4.5200	-3.830%	3	1,304	-18.805%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-8.915%	1	1,304	-21.915%
2026-03-13	4.8000	5.1600	4.8000	5.1600	+12.174%	7	1,304	-28.876%
2026-03-12	4.6300	4.6300	4.5500	4.6000	+4.784%	141	1,303	-20.217%
2026-03-11	3.5100	4.3900	3.5100	4.3900	-22.438%	285	1,268	-16.401%
2026-03-10	6.3500	6.3500	5.6000	5.6600	-10.866%	24	1,311	-35.159%
2026-03-09	6.3000	6.3500	6.3000	6.3500	-3.349%	2	1,289	-42.205%
2026-03-06	5.5700	6.5700	5.5700	6.5700	+10.980%	3	1,289	-44.140%
2026-03-05	5.7500	6.0700	5.6500	5.9200	-0.504%	14	1,289	-38.007%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-5.556%	2	1,281	-38.319%
2026-03-02	6.2000	6.3400	6.2000	6.3000	-7.353%	7	1,283	-41.746%
2026-02-27	6.9000	6.9000	6.8000	6.8000	+1.949%	8	1,276	-46.029%
2026-02-26	6.6700	6.6700	6.6700	6.6700	-3.333%	1	1,276	-44.978%
2026-02-24	6.9500	6.9500	6.9000	6.9000	-10.968%	3	1,276	-46.812%
2026-02-23	7.6500	7.7500	7.5100	7.7500	+41.166%	7	1,278	-52.645%
2026-02-18	5.5500	5.5900	5.3800	5.4900	-5.345%	10	1,283	-33.151%
2026-02-17	5.5300	5.8000	5.5300	5.8000	+9.434%	21	1,283	-36.724%
2026-02-13	5.0600	5.3000	5.0500	5.3000	-9.402%	18	1,283	-30.755%
2026-02-12	5.8500	5.8500	5.8500	5.8500	+3.540%	1	1,283	-37.265%
2026-02-11	5.6500	5.6500	5.6500	5.6500	+6.604%	5	1,283	-35.044%
2026-02-10	5.0500	5.3000	5.0500	5.3000	-3.636%	2	1,280	-30.755%
2026-02-09	5.9500	5.9500	5.5000	5.5000	-25.170%	27	1,279	-33.273%
2026-02-06	7.2400	7.8100	7.2300	7.3500	-9.035%	11	1,255	-50.068%
2026-02-05	7.5600	8.0800	7.5600	8.0800	+29.904%	18	1,247	-54.579%
2026-02-04	5.9300	6.5500	5.9300	6.2200	+9.700%	14	1,233	-40.997%
2026-02-03	5.0000	5.7000	4.9400	5.6700	+25.166%	1,116	1,233	-35.273%
2026-02-02	4.0400	4.5300	4.0400	4.5300	+1.116%	2,601	1,498	-18.985%
2026-01-29	4.5500	4.5500	4.4000	4.4800	+28.367%	403	3,982	-18.080%
2026-01-28	3.4900	3.4900	3.4900	3.4900	+0.576%	10	3,981	+5.158%
2026-01-27	3.5000	3.5000	3.4700	3.4700	+5.152%	2	3,981	+5.764%
2026-01-26	3.5000	3.5000	3.3000	3.3000	-1.493%	40	3,981	+11.212%
2026-01-23	3.3500	3.3500	3.3500	3.3500	+3.715%	1	3,971	+9.552%
2026-01-22	3.2300	3.2300	3.2300	3.2300	-13.867%	3	3,970	+13.622%
2026-01-21	3.5900	3.7600	3.5300	3.7500	+17.188%	306	3,967	-2.133%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+37.931%	8	4,225	+14.688%
2026-01-12	2.3000	2.3200	2.1800	2.3200	-7.570%	28	4,225	+58.190%
2026-01-06	2.5100	2.5100	2.5100	2.5100	+5.907%	15	4,200	+46.215%
2025-12-31	2.3700	2.3700	2.3700	2.3700	-0.420%	5	4,185	+54.852%
2025-12-30	2.3500	2.3800	2.2600	2.3800	-6.299%	88	4,185	+54.202%
2025-12-26	2.3500	2.5400	2.3500	2.5400	+11.894%	22	4,205	+44.488%
2025-12-24	2.2700	2.2700	2.2700	2.2700	-6.967%	1	4,183	+61.674%
2025-12-22	2.5800	2.6000	2.4000	2.4400	-3.937%	1,138	4,183	+50.410%
2025-12-19	2.7000	2.7500	2.5400	2.5400	-18.065%	3,100	3,288	+44.488%
2025-12-15	3.4300	3.4300	3.1000	3.1000	0.000%	5	559	+18.387%
2025-12-12	2.8000	3.1000	2.8000	3.1000	+9.155%	102	559	+18.387%
2025-12-11	2.8500	2.9800	2.8400	2.8400	+18.333%	46	458	+29.225%
2025-12-08	2.3900	2.4000	2.3900	2.4000	-4.000%	10	446	+52.917%
2025-12-05	2.5000	2.5000	2.5000	2.5000	-2.344%	8	441	+46.800%
2025-12-04	2.5600	2.5600	2.5600	2.5600	-10.490%	10	433	+43.359%
2025-12-03	2.8500	2.8600	2.8500	2.8600	-5.921%	11	433	+28.322%
2025-12-02	3.0000	3.0400	3.0000	3.0400	-6.462%	10	430	+20.724%
2025-12-01	3.2500	3.2500	3.2500	3.2500	+4.839%	63	425	+12.923%
2025-11-26	3.0000	3.1000	3.0000	3.1000	-8.824%	26	351	+18.387%
2025-11-25	3.5000	3.5000	3.4000	3.4000	-1.163%	800	351	+7.941%
2025-11-24	3.4400	3.4400	3.4400	3.4400	-0.578%	3	54	+6.686%
2025-11-21	3.0000	3.4600	3.0000	3.4600	+63.981%	25	56	+6.069%
2025-11-19	2.1100	2.1100	2.1100	2.1100	-2.315%	2	36	+73.934%
2025-11-18	2.2300	2.2300	2.1600	2.1600	+35.000%	2	36	+69.907%
2025-11-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	38	+129.375%
2025-10-31	1.6000	1.6000	1.6000	1.6000	+3.226%	3	38	+129.375%
2025-10-30	1.5500	1.5500	1.5500	1.5500	+40.909%	1	35	+136.774%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+69.231%	5	35	+233.636%
2025-09-10	0.6800	0.7600	0.5400	0.6500	-52.555%	8	40	+464.615%
2025-07-31	1.3700	1.3700	1.3700	1.3700	-28.646%	1	33	+167.883%
2025-06-27	1.9200	1.9200	1.9200	1.9200	-48.108%	5	33	+91.146%
2025-05-21	3.7000	3.7000	3.7000	3.7000	-44.858%	1	28	-0.811%
2025-04-15	6.6100	6.7100	6.6100	6.7100	-4.416%	2	28	-45.306%
2025-04-14	6.8800	7.0200	6.8800	7.0200	+6.203%	2	29	-47.721%
2025-04-09	6.4600	6.6100	6.4600	6.6100	-23.140%	2	30	-44.478%
2025-04-08	8.6000	8.6000	8.6000	8.6000	-12.690%	5	30	-57.326%
2025-04-07	9.8500	9.8500	9.8500	9.8500	+25.478%	1	25	-62.741%
2025-04-04	7.8500	7.8500	7.8500	7.8500	+32.155%	2	25	-53.248%
2025-04-03	5.4200	5.9400	5.4200	5.9400	+23.493%	22	25	-38.215%
2025-04-02	4.7800	4.8100	4.7800	4.8100	-12.862%	2	20	-23.701%
2025-04-01	5.3400	5.5200	5.3400	5.5200	+29.882%	2	20	-33.514%
2025-03-14	4.2500	4.2500	4.2500	4.2500	-18.269%	2	20	-13.647%
2025-03-11	5.2500	5.4000	4.9000	5.2000	+15.556%	7	20	-29.423%
2025-03-06	4.5000	4.5000	4.5000	4.5000	+13.065%	1	17	-18.444%
2025-03-04	3.9800	3.9800	3.9800	3.9800	+63.786%	1	17	-7.789%
2025-02-20	2.3300	2.4300	2.3300	2.4300	-0.816%	2	17	+51.029%
2025-02-14	2.3100	2.4500	2.3100	2.4500	-19.672%	4	17	+49.796%
2025-01-27	2.2600	3.0500	2.2600	3.0500	+50.246%	4	17	+20.328%
2025-01-22	2.0300	2.0300	2.0300	2.0300	-31.879%	1	14	+80.788%
2025-01-15	3.0000	3.0000	2.9800	2.9800	-8.869%	2	14	+23.154%
2025-01-14	3.1900	3.2700	3.1900	3.2700	+18.051%	2	14	+12.232%
2025-01-07	2.7700	2.7700	2.7700	2.7700	+12.146%	1	14	+32.491%
2025-01-06	2.5200	2.5200	2.4700	2.4700	+19.903%	2	13	+48.583%
2024-12-24	2.0600	2.0600	2.0600	2.0600	-6.787%	2	13	+78.155%
2024-12-06	2.2100	2.2100	2.2100	2.2100	-4.741%	4	13	+66.063%
2024-12-02	2.3200	2.3200	2.3200	2.3200	-23.934%	1	13	+58.190%
2024-11-04	3.0500	3.0500	3.0500	3.0500	+0.329%	2	12	+20.328%
2024-10-31	2.8500	3.0400	2.8500	3.0400	+12.593%	2	11	+20.724%
2024-10-21	2.7000	2.7000	2.7000	2.7000	-15.625%	2	9	+35.926%
2024-09-23	3.2000	3.2000	3.2000	3.2000	+7.383%	2	11	+14.688%
2024-09-13	2.9800	2.9800	2.9800	2.9800	-41.683%	2	9	+23.154%
2024-08-26	5.1100	5.1100	5.1100	5.1100	+6.458%	1	8	-28.180%
2024-08-23	4.8000	4.8000	4.8000	4.8000	+3.226%	12	7	-23.542%
2024-08-20	4.6500	4.6500	4.6500	4.6500	+2.198%	1	2	-21.075%
2024-07-17	4.5500	4.6000	4.5500	4.5500	+13.750%	12	1	-19.341%
2024-07-12	4.0000	4.0000	4.0000	4.0000	0.000%	20	10	-8.250%