Dark

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

EOD

Aug 27, 2026

1.54-6.667%(-0.11)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.7800	1.7800	1.5200	1.5400	-6.667%	14	8,401	0.000%
2026-08-26	1.6900	1.6900	1.6500	1.6500	-19.512%	5	8,411	-6.667%
2026-08-25	1.8800	2.0500	1.7700	2.0500	-3.302%	5	8,416	-24.878%
2026-08-24	2.2500	2.2500	2.1200	2.1200	+3.415%	4	8,417	-27.358%
2026-08-21	1.9300	2.0500	1.9300	2.0500	-6.818%	13	8,413	-24.878%
2026-08-20	2.2900	2.2900	2.2000	2.2000	+1.852%	7	8,404	-30.000%
2026-08-19	2.3000	2.3000	2.1600	2.1600	-0.461%	4	8,400	-28.704%
2026-08-18	2.1400	2.1700	2.0000	2.1700	+14.211%	44	8,570	-29.032%
2026-08-17	2.0300	2.0300	1.8500	1.9000	-2.564%	41	8,553	-18.947%
2026-08-14	1.8000	1.9500	1.7800	1.9500	+5.978%	18	8,517	-21.026%
2026-08-13	2.0000	2.0000	1.7500	1.8400	-12.381%	91	8,522	-16.304%
2026-08-12	2.1200	2.3000	2.0000	2.1000	-16.667%	19	8,521	-26.667%
2026-08-11	2.7300	2.7800	2.4600	2.5200	+5.000%	31	8,516	-38.889%
2026-08-10	2.7200	2.8000	2.4000	2.4000	-21.311%	40	8,522	-35.833%
2026-08-07	3.4200	3.4200	3.0000	3.0500	-8.955%	27	8,515	-49.508%
2026-08-06	3.3500	3.3500	3.3500	3.3500	+1.515%	4	8,536	-54.030%
2026-08-05	3.6000	3.6200	3.3000	3.3000	-5.714%	58	8,533	-53.333%
2026-08-04	3.9700	3.9700	3.3000	3.5000	-17.258%	51	8,557	-56.000%
2026-08-03	5.0500	5.0500	4.1400	4.2300	-23.646%	120	8,580	-63.593%
2026-07-31	5.5500	5.9900	5.5200	5.5400	-10.645%	17	8,577	-72.202%
2026-07-30	6.8000	6.8000	6.0300	6.2000	-16.216%	1,043	8,576	-75.161%
2026-07-29	6.8500	8.0000	6.7000	7.4000	+3.497%	1,184	7,571	-79.189%
2026-07-28	8.3100	8.3100	7.0000	7.1500	-3.378%	524	6,400	-78.462%
2026-07-27	7.8600	7.8600	7.0800	7.4000	-14.943%	505	5,929	-79.189%
2026-07-24	7.0000	8.7100	7.0000	8.7000	+17.251%	858	5,467	-82.299%
2026-07-23	6.9100	7.6100	6.9100	7.4200	+15.039%	3,164	4,688	-79.245%
2026-07-22	6.2000	6.5600	6.2000	6.4500	+6.612%	33	2,058	-76.124%
2026-07-21	6.4000	6.4500	6.0500	6.0500	-12.319%	100	2,029	-74.545%
2026-07-20	6.8600	6.9000	6.7500	6.9000	+12.195%	30	2,027	-77.681%
2026-07-17	6.3500	6.5000	5.6800	6.1500	+0.820%	56	2,008	-74.959%
2026-07-16	5.3000	6.1000	5.3000	6.1000	+23.232%	77	1,996	-74.754%
2026-07-15	5.2500	5.3500	4.9500	4.9500	-11.607%	20	1,963	-68.889%
2026-07-14	5.2300	5.6000	5.2300	5.6000	+9.804%	75	1,952	-72.500%
2026-07-13	4.4600	5.2200	4.4600	5.1000	+29.114%	24	1,941	-69.804%
2026-07-10	3.9500	3.9500	3.8500	3.9500	+9.116%	8	1,942	-61.013%
2026-07-09	3.6500	3.7000	3.6200	3.6200	-14.824%	7	1,940	-57.459%
2026-07-08	4.3000	4.3500	4.1500	4.2500	+1.190%	92	1,938	-63.765%
2026-07-07	4.2500	4.3500	4.1500	4.2000	+9.661%	51	1,983	-63.333%
2026-07-06	3.8500	3.8600	3.8000	3.8300	-8.810%	60	1,973	-59.791%
2026-07-02	3.3500	4.2500	3.3500	4.2000	+14.441%	30	2,022	-63.333%
2026-07-01	3.5300	3.6700	3.5100	3.6700	+6.377%	6	2,022	-58.038%
2026-06-30	3.4500	3.4500	3.4500	3.4500	+4.545%	4	2,019	-55.362%
2026-06-29	3.2000	3.5100	3.2000	3.3000	+4.762%	188	2,023	-53.333%
2026-06-26	3.0600	3.1600	2.9700	3.1500	+8.247%	59	2,035	-51.111%
2026-06-25	2.9000	2.9900	2.8900	2.9100	+4.301%	133	2,039	-47.079%
2026-06-24	2.5000	2.7900	2.5000	2.7900	+114.615%	5	2,070	-44.803%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+6.557%	1	2,072	+18.462%
2026-06-15	1.7000	1.7000	1.2200	1.2200	-28.235%	5	2,080	+26.230%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-16.667%	10	2,080	-9.412%
2026-06-11	1.4700	2.0400	1.4700	2.0400	+67.213%	5	2,080	-24.510%
2026-06-09	1.6000	1.6000	1.2200	1.2200	-5.426%	2	2,079	+26.230%
2026-06-05	1.0900	1.2900	1.0900	1.2900	+26.471%	10	2,081	+19.380%
2026-06-04	1.0500	1.0500	1.0000	1.0200	-11.304%	8	2,081	+50.980%
2026-06-03	1.2000	1.2300	1.0100	1.1500	+8.491%	423	2,087	+33.913%
2026-06-02	1.2700	1.2700	1.0600	1.0600	0.000%	40	2,097	+45.283%
2026-06-01	1.4300	1.4300	1.0600	1.0600	-19.084%	53	2,077	+45.283%
2026-05-29	1.3200	1.3200	1.3100	1.3100	-23.837%	500	2,055	+17.557%
2026-05-22	1.7200	1.7200	1.7200	1.7200	-4.444%	1	2,055	-10.465%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-5.263%	2	2,053	-14.444%
2026-05-14	1.9000	1.9000	1.9000	1.9000	0.000%	1	2,053	-18.947%
2026-05-13	1.8900	1.9100	1.8000	1.9000	-2.062%	266	1,822	-18.947%
2026-05-11	2.0500	2.2500	1.9000	1.9400	-11.818%	706	1,822	-20.619%
2026-05-07	2.3200	2.3200	2.2000	2.2000	-8.333%	9	1,220	-30.000%
2026-05-06	2.2300	2.4000	2.2300	2.4000	+3.004%	14	1,228	-35.833%
2026-05-05	2.3400	2.3800	2.3200	2.3300	-20.205%	32	1,217	-33.906%
2026-05-01	3.0200	3.0200	2.9200	2.9200	-14.118%	3	1,208	-47.260%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+3.976%	1	1,208	-54.706%
2026-04-29	3.3000	3.3500	3.2700	3.2700	+2.188%	12	1,208	-52.905%
2026-04-28	3.1700	3.2000	3.0800	3.2000	+18.959%	13	1,217	-51.875%
2026-04-27	2.6900	2.6900	2.6900	2.6900	+4.264%	4	1,227	-42.751%
2026-04-24	2.4600	2.5800	2.4600	2.5800	+3.200%	57	1,223	-40.310%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+17.371%	1	1,253	-38.400%
2026-04-22	2.1300	2.1300	2.1300	2.1300	-8.190%	1	1,254	-27.700%
2026-04-21	2.3000	2.3200	2.2300	2.3200	-3.734%	25	1,271	-33.621%
2026-04-20	2.3600	2.5200	2.2400	2.4100	-6.589%	97	1,271	-36.100%
2026-04-17	2.4200	2.5800	2.3400	2.5800	-0.769%	28	1,271	-40.310%
2026-04-16	2.8300	2.8900	2.6000	2.6000	-17.460%	30	1,271	-40.769%
2026-04-15	3.1500	3.2800	3.1500	3.1500	-16.000%	125	1,246	-51.111%
2026-04-14	3.6700	3.7600	3.5300	3.7500	-12.791%	119	1,276	-58.933%
2026-04-13	4.6500	5.0000	4.3000	4.3000	-26.621%	57	1,227	-64.186%
2026-04-10	5.9000	5.9300	5.6500	5.8600	+1.913%	4	1,228	-73.720%
2026-04-09	5.6500	5.7500	5.6500	5.7500	-5.738%	11	1,229	-73.217%
2026-04-07	5.8500	6.1000	5.8500	6.1000	-0.489%	21	1,229	-74.754%
2026-03-31	6.1300	6.1300	6.1300	6.1300	-2.698%	44	1,248	-74.878%
2026-03-27	6.4000	6.4000	6.1000	6.3000	+8.621%	126	1,248	-75.556%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+14.851%	1	1,295	-73.448%
2026-03-25	5.0500	5.0500	5.0500	5.0500	-4.717%	20	1,296	-69.505%
2026-03-24	5.2800	5.3000	5.2800	5.3000	+14.471%	7	1,296	-70.943%
2026-03-23	4.6300	4.6300	4.6300	4.6300	-0.430%	8	1,295	-66.739%
2026-03-19	4.7000	4.7000	4.6500	4.6500	-1.064%	11	1,295	-66.882%
2026-03-18	4.7000	4.7000	4.7000	4.7000	+3.982%	2	1,305	-67.234%
2026-03-17	4.4000	4.5200	4.4000	4.5200	-3.830%	3	1,304	-65.929%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-8.915%	1	1,304	-67.234%
2026-03-13	4.8000	5.1600	4.8000	5.1600	+12.174%	7	1,304	-70.155%
2026-03-12	4.6300	4.6300	4.5500	4.6000	+4.784%	141	1,303	-66.522%
2026-03-11	3.5100	4.3900	3.5100	4.3900	-22.438%	285	1,268	-64.920%
2026-03-10	6.3500	6.3500	5.6000	5.6600	-10.866%	24	1,311	-72.792%
2026-03-09	6.3000	6.3500	6.3000	6.3500	-3.349%	2	1,289	-75.748%
2026-03-06	5.5700	6.5700	5.5700	6.5700	+10.980%	3	1,289	-76.560%
2026-03-05	5.7500	6.0700	5.6500	5.9200	-0.504%	14	1,289	-73.986%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-5.556%	2	1,281	-74.118%
2026-03-02	6.2000	6.3400	6.2000	6.3000	-7.353%	7	1,283	-75.556%
2026-02-27	6.9000	6.9000	6.8000	6.8000	+1.949%	8	1,276	-77.353%
2026-02-26	6.6700	6.6700	6.6700	6.6700	-3.333%	1	1,276	-76.912%
2026-02-24	6.9500	6.9500	6.9000	6.9000	-10.968%	3	1,276	-77.681%
2026-02-23	7.6500	7.7500	7.5100	7.7500	+41.166%	7	1,278	-80.129%
2026-02-18	5.5500	5.5900	5.3800	5.4900	-5.345%	10	1,283	-71.949%
2026-02-17	5.5300	5.8000	5.5300	5.8000	+9.434%	21	1,283	-73.448%
2026-02-13	5.0600	5.3000	5.0500	5.3000	-9.402%	18	1,283	-70.943%
2026-02-12	5.8500	5.8500	5.8500	5.8500	+3.540%	1	1,283	-73.675%
2026-02-11	5.6500	5.6500	5.6500	5.6500	+6.604%	5	1,283	-72.743%
2026-02-10	5.0500	5.3000	5.0500	5.3000	-3.636%	2	1,280	-70.943%
2026-02-09	5.9500	5.9500	5.5000	5.5000	-25.170%	27	1,279	-72.000%
2026-02-06	7.2400	7.8100	7.2300	7.3500	-9.035%	11	1,255	-79.048%
2026-02-05	7.5600	8.0800	7.5600	8.0800	+29.904%	18	1,247	-80.941%
2026-02-04	5.9300	6.5500	5.9300	6.2200	+9.700%	14	1,233	-75.241%
2026-02-03	5.0000	5.7000	4.9400	5.6700	+25.166%	1,116	1,233	-72.840%
2026-02-02	4.0400	4.5300	4.0400	4.5300	+1.116%	2,601	1,498	-66.004%
2026-01-29	4.5500	4.5500	4.4000	4.4800	+28.367%	403	3,982	-65.625%
2026-01-28	3.4900	3.4900	3.4900	3.4900	+0.576%	10	3,981	-55.874%
2026-01-27	3.5000	3.5000	3.4700	3.4700	+5.152%	2	3,981	-55.620%
2026-01-26	3.5000	3.5000	3.3000	3.3000	-1.493%	40	3,981	-53.333%
2026-01-23	3.3500	3.3500	3.3500	3.3500	+3.715%	1	3,971	-54.030%
2026-01-22	3.2300	3.2300	3.2300	3.2300	-13.867%	3	3,970	-52.322%
2026-01-21	3.5900	3.7600	3.5300	3.7500	+17.188%	306	3,967	-58.933%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+37.931%	8	4,225	-51.875%
2026-01-12	2.3000	2.3200	2.1800	2.3200	-7.570%	28	4,225	-33.621%
2026-01-06	2.5100	2.5100	2.5100	2.5100	+5.907%	15	4,200	-38.645%
2025-12-31	2.3700	2.3700	2.3700	2.3700	-0.420%	5	4,185	-35.021%
2025-12-30	2.3500	2.3800	2.2600	2.3800	-6.299%	88	4,185	-35.294%
2025-12-26	2.3500	2.5400	2.3500	2.5400	+11.894%	22	4,205	-39.370%
2025-12-24	2.2700	2.2700	2.2700	2.2700	-6.967%	1	4,183	-32.159%
2025-12-22	2.5800	2.6000	2.4000	2.4400	-3.937%	1,138	4,183	-36.885%
2025-12-19	2.7000	2.7500	2.5400	2.5400	-18.065%	3,100	3,288	-39.370%
2025-12-15	3.4300	3.4300	3.1000	3.1000	0.000%	5	559	-50.323%
2025-12-12	2.8000	3.1000	2.8000	3.1000	+9.155%	102	559	-50.323%
2025-12-11	2.8500	2.9800	2.8400	2.8400	+18.333%	46	458	-45.775%
2025-12-08	2.3900	2.4000	2.3900	2.4000	-4.000%	10	446	-35.833%
2025-12-05	2.5000	2.5000	2.5000	2.5000	-2.344%	8	441	-38.400%
2025-12-04	2.5600	2.5600	2.5600	2.5600	-10.490%	10	433	-39.844%
2025-12-03	2.8500	2.8600	2.8500	2.8600	-5.921%	11	433	-46.154%
2025-12-02	3.0000	3.0400	3.0000	3.0400	-6.462%	10	430	-49.342%
2025-12-01	3.2500	3.2500	3.2500	3.2500	+4.839%	63	425	-52.615%
2025-11-26	3.0000	3.1000	3.0000	3.1000	-8.824%	26	351	-50.323%
2025-11-25	3.5000	3.5000	3.4000	3.4000	-1.163%	800	351	-54.706%
2025-11-24	3.4400	3.4400	3.4400	3.4400	-0.578%	3	54	-55.233%
2025-11-21	3.0000	3.4600	3.0000	3.4600	+63.981%	25	56	-55.491%
2025-11-19	2.1100	2.1100	2.1100	2.1100	-2.315%	2	36	-27.014%
2025-11-18	2.2300	2.2300	2.1600	2.1600	+35.000%	2	36	-28.704%
2025-11-03	1.6000	1.6000	1.6000	1.6000	0.000%	1	38	-3.750%
2025-10-31	1.6000	1.6000	1.6000	1.6000	+3.226%	3	38	-3.750%
2025-10-30	1.5500	1.5500	1.5500	1.5500	+40.909%	1	35	-0.645%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+69.231%	5	35	+40.000%
2025-09-10	0.6800	0.7600	0.5400	0.6500	-52.555%	8	40	+136.923%
2025-07-31	1.3700	1.3700	1.3700	1.3700	-28.646%	1	33	+12.409%
2025-06-27	1.9200	1.9200	1.9200	1.9200	-48.108%	5	33	-19.792%
2025-05-21	3.7000	3.7000	3.7000	3.7000	-44.858%	1	28	-58.378%
2025-04-15	6.6100	6.7100	6.6100	6.7100	-4.416%	2	28	-77.049%
2025-04-14	6.8800	7.0200	6.8800	7.0200	+6.203%	2	29	-78.063%
2025-04-09	6.4600	6.6100	6.4600	6.6100	-23.140%	2	30	-76.702%
2025-04-08	8.6000	8.6000	8.6000	8.6000	-12.690%	5	30	-82.093%
2025-04-07	9.8500	9.8500	9.8500	9.8500	+25.478%	1	25	-84.365%
2025-04-04	7.8500	7.8500	7.8500	7.8500	+32.155%	2	25	-80.382%
2025-04-03	5.4200	5.9400	5.4200	5.9400	+23.493%	22	25	-74.074%
2025-04-02	4.7800	4.8100	4.7800	4.8100	-12.862%	2	20	-67.983%
2025-04-01	5.3400	5.5200	5.3400	5.5200	+29.882%	2	20	-72.101%
2025-03-14	4.2500	4.2500	4.2500	4.2500	-18.269%	2	20	-63.765%
2025-03-11	5.2500	5.4000	4.9000	5.2000	+15.556%	7	20	-70.385%
2025-03-06	4.5000	4.5000	4.5000	4.5000	+13.065%	1	17	-65.778%
2025-03-04	3.9800	3.9800	3.9800	3.9800	+63.786%	1	17	-61.307%
2025-02-20	2.3300	2.4300	2.3300	2.4300	-0.816%	2	17	-36.626%
2025-02-14	2.3100	2.4500	2.3100	2.4500	-19.672%	4	17	-37.143%
2025-01-27	2.2600	3.0500	2.2600	3.0500	+50.246%	4	17	-49.508%
2025-01-22	2.0300	2.0300	2.0300	2.0300	-31.879%	1	14	-24.138%
2025-01-15	3.0000	3.0000	2.9800	2.9800	-8.869%	2	14	-48.322%
2025-01-14	3.1900	3.2700	3.1900	3.2700	+18.051%	2	14	-52.905%
2025-01-07	2.7700	2.7700	2.7700	2.7700	+12.146%	1	14	-44.404%
2025-01-06	2.5200	2.5200	2.4700	2.4700	+19.903%	2	13	-37.652%
2024-12-24	2.0600	2.0600	2.0600	2.0600	-6.787%	2	13	-25.243%
2024-12-06	2.2100	2.2100	2.2100	2.2100	-4.741%	4	13	-30.317%
2024-12-02	2.3200	2.3200	2.3200	2.3200	-23.934%	1	13	-33.621%
2024-11-04	3.0500	3.0500	3.0500	3.0500	+0.329%	2	12	-49.508%
2024-10-31	2.8500	3.0400	2.8500	3.0400	+12.593%	2	11	-49.342%
2024-10-21	2.7000	2.7000	2.7000	2.7000	-15.625%	2	9	-42.963%
2024-09-23	3.2000	3.2000	3.2000	3.2000	+7.383%	2	11	-51.875%
2024-09-13	2.9800	2.9800	2.9800	2.9800	-41.683%	2	9	-48.322%
2024-08-26	5.1100	5.1100	5.1100	5.1100	+6.458%	1	8	-69.863%
2024-08-23	4.8000	4.8000	4.8000	4.8000	+3.226%	12	7	-67.917%
2024-08-20	4.6500	4.6500	4.6500	4.6500	+2.198%	1	2	-66.882%
2024-07-17	4.5500	4.6000	4.5500	4.5500	+13.750%	12	1	-66.154%
2024-07-12	4.0000	4.0000	4.0000	4.0000	0.000%	20	10	-61.500%