Dark

ORCL20260220P165
ORCL Feb 20 2026 165.00 Put (ORCL260220P00165000)
option OPRA

EOD

Feb 18, 2026

9.60-16.157%(-1.85)313

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-18	10.7800	13.0800	8.4100	9.6000	-16.157%	313	4,417	0.000%
2026-02-17	9.6500	12.3200	8.1000	11.4500	+53.691%	221	4,565	-16.157%
2026-02-13	8.3700	10.6800	6.5000	7.4500	-29.584%	229	4,630	+28.859%
2026-02-12	11.3500	12.8500	8.8500	10.5800	-0.657%	113	4,630	-9.263%
2026-02-11	7.6500	12.4500	7.6500	10.6500	+23.837%	348	4,661	-9.859%
2026-02-10	8.9600	11.2200	6.4000	8.6000	-25.862%	1,305	4,843	+11.628%
2026-02-09	18.7000	19.2700	9.9000	11.6000	-49.212%	280	4,725	-17.241%
2026-02-06	25.2000	26.4500	22.6500	22.8400	-22.154%	135	4,660	-57.968%
2026-02-05	21.1500	30.1400	20.3500	29.3400	+45.898%	333	4,712	-67.280%
2026-02-04	15.0500	22.0500	15.0500	20.1100	+42.422%	268	4,841	-52.263%
2026-02-03	11.9500	16.1500	11.4300	14.1200	+34.476%	649	4,904	-32.011%
2026-02-02	6.0500	10.5000	5.9000	10.5000	+23.529%	1,145	4,976	-8.571%
2026-01-30	7.4100	9.1000	6.8200	8.5000	+22.832%	704	4,886	+12.941%
2026-01-29	7.0200	10.6500	6.7100	6.9200	+22.478%	3,003	4,713	+38.728%
2026-01-28	4.8000	5.7500	3.4500	5.6500	+17.220%	1,980	5,436	+69.912%
2026-01-27	3.3600	5.1800	3.3600	4.8200	+70.922%	249	3,824	+99.170%
2026-01-26	3.4900	3.4900	2.4800	2.8200	-33.175%	768	3,744	+240.426%
2026-01-23	5.7500	5.7500	3.7500	4.2200	+0.957%	427	3,390	+127.488%
2026-01-22	4.1000	4.5000	3.6700	4.1800	-25.357%	220	3,128	+129.665%
2026-01-21	5.0500	7.0000	4.7800	5.6000	+25.000%	1,380	3,073	+71.429%
2026-01-20	3.4500	4.5500	3.0000	4.4800	+98.230%	827	2,955	+114.286%
2026-01-16	2.8300	3.1000	2.2300	2.2600	-15.985%	677	2,846	+324.779%
2026-01-15	2.1800	2.7600	2.0800	2.6900	+13.983%	1,236	2,846	+256.877%
2026-01-14	1.7000	2.6500	1.7000	2.3600	+52.258%	260	2,309	+306.780%
2026-01-13	1.4300	1.5900	1.2000	1.5500	+13.971%	258	2,172	+519.355%
2026-01-12	1.9300	1.9700	1.3200	1.3600	-21.387%	527	2,100	+605.882%
2026-01-09	2.8800	2.8800	1.6100	1.7300	-40.345%	271	1,868	+454.913%
2026-01-08	3.1000	3.5500	2.8000	2.9000	+11.969%	241	1,843	+231.034%
2026-01-07	2.6500	2.6500	2.3800	2.5900	+0.778%	170	1,741	+270.656%
2026-01-06	2.9300	3.0300	2.5000	2.5700	-6.884%	80	1,694	+273.541%
2026-01-05	1.9900	2.9100	1.8800	2.7600	+14.050%	257	1,672	+247.826%
2026-01-02	2.2600	2.6200	2.2000	2.4200	-2.811%	111	1,543	+296.694%
2025-12-31	2.4800	2.5800	2.4000	2.4900	+3.320%	118	1,503	+285.542%
2025-12-30	2.4200	2.4200	2.3400	2.4100	-10.075%	76	1,503	+298.340%
2025-12-29	3.1800	3.1800	2.6100	2.6800	+5.929%	114	1,476	+258.209%
2025-12-26	2.5400	2.8100	2.4400	2.5300	-9.964%	82	1,492	+279.447%
2025-12-24	2.9000	3.1700	2.7900	2.8100	-11.356%	84	1,471	+241.637%
2025-12-23	3.0500	3.6000	3.0500	3.1700	+6.376%	160	1,471	+202.839%
2025-12-22	3.3100	3.7000	2.9600	2.9800	-24.173%	340	1,454	+222.148%
2025-12-19	4.6500	4.7700	3.6200	3.9300	-43.043%	307	1,243	+144.275%
2025-12-18	6.1800	7.2000	5.8000	6.9000	-11.311%	339	1,213	+39.130%
2025-12-17	6.1000	7.8600	6.1000	7.7800	+63.789%	227	1,213	+23.393%
2025-12-16	5.0900	5.5000	4.6200	4.7500	-15.330%	212	1,086	+102.105%
2025-12-15	5.6000	6.8500	5.2500	5.6100	+12.200%	179	886	+71.123%
2025-12-12	3.8700	5.9500	3.8700	5.0000	+39.665%	108	905	+92.000%
2025-12-11	5.5000	5.8000	3.2500	3.5800	+64.977%	700	858	+168.156%
2025-12-10	2.6900	2.7000	2.1700	2.1700	-19.926%	51	478	+342.396%
2025-12-09	2.8100	2.8100	2.6800	2.7100	-9.365%	17	455	+254.244%
2025-12-08	2.8400	3.2000	2.8400	2.9900	-16.944%	78	441	+221.070%
2025-12-05	3.5600	3.6000	3.5000	3.6000	-4.762%	45	413	+166.667%
2025-12-04	4.5500	4.5500	3.7800	3.7800	-18.710%	14	436	+153.968%
2025-12-03	5.8000	5.8000	4.6000	4.6500	-19.828%	215	432	+106.452%
2025-12-02	5.5500	5.9200	5.5500	5.8000	-2.521%	30	559	+65.517%
2025-12-01	6.0900	6.0900	5.7900	5.9500	-7.895%	23	539	+61.345%
2025-11-28	7.1000	7.1000	6.4600	6.4600	+10.427%	8	539	+48.607%
2025-11-26	5.6400	6.1000	5.6400	5.8500	-27.329%	50	539	+64.103%
2025-11-25	9.5000	9.5000	7.3700	8.0500	+18.382%	41	539	+19.255%
2025-11-24	7.9100	7.9100	6.8000	6.8000	-11.917%	19	509	+41.176%
2025-11-21	6.5700	9.6500	6.5000	7.7200	+61.169%	203	503	+24.352%
2025-11-20	3.0200	4.7900	3.0200	4.7900	+29.459%	70	319	+100.418%
2025-11-19	3.5500	3.7500	3.5500	3.7000	-7.268%	5	300	+159.459%
2025-11-18	4.4600	4.6300	3.9500	3.9900	-9.112%	12	296	+140.602%
2025-11-17	4.1000	4.3900	4.0200	4.3900	+20.274%	8	293	+118.679%
2025-11-14	4.9400	4.9400	3.6500	3.6500	-13.095%	23	285	+163.014%
2025-11-13	3.5500	4.2000	3.4500	4.2000	+37.705%	109	265	+128.571%
2025-11-12	3.0500	3.0500	3.0500	3.0500	+10.909%	7	194	+214.754%
2025-11-07	3.0500	3.1000	2.6100	2.7500	+5.769%	13	188	+249.091%
2025-11-06	2.4200	2.6000	2.4200	2.6000	+37.566%	2	179	+269.231%
2025-11-05	1.8900	1.8900	1.8900	1.8900	-17.826%	19	178	+407.937%
2025-11-04	2.1000	2.3000	2.1000	2.3000	+25.683%	3	174	+317.391%
2025-11-03	1.9000	1.9000	1.8300	1.8300	-3.684%	6	169	+424.590%
2025-10-30	1.7000	2.0000	1.7000	1.9000	+45.038%	10	169	+405.263%
2025-10-24	1.2500	1.3100	1.2500	1.3100	-19.632%	2	166	+632.824%
2025-10-22	1.6200	1.6300	1.6200	1.6300	-4.118%	3	166	+488.957%
2025-10-21	1.8000	1.8000	1.7000	1.7000	-2.299%	2	165	+464.706%
2025-10-20	1.7300	1.7400	1.7300	1.7400	+2.353%	2	166	+451.724%
2025-10-17	1.5000	1.7600	1.5000	1.7000	+38.211%	7	166	+464.706%
2025-10-16	1.2400	1.2400	1.2300	1.2300	-6.818%	6	164	+680.488%
2025-10-14	1.3600	1.4000	1.3200	1.3200	-2.222%	3	167	+627.273%
2025-10-09	1.3500	1.3500	1.3500	1.3500	-28.947%	3	166	+611.111%
2025-10-07	1.9800	1.9800	1.9000	1.9000	+40.741%	3	166	+405.263%
2025-09-16	1.3000	1.3500	1.3000	1.3500	-2.174%	2	164	+611.111%
2025-09-15	1.3800	1.3800	1.3800	1.3800	+18.966%	21	164	+595.652%
2025-09-12	1.4200	1.4200	1.1600	1.1600	+0.870%	5	168	+727.586%
2025-09-11	1.0300	1.1500	1.0300	1.1500	+21.053%	3	171	+734.783%
2025-09-10	0.9600	0.9600	0.8300	0.9500	-68.543%	11	168	+910.526%
2025-09-09	3.0200	3.0200	3.0200	3.0200	-37.732%	7	161	+217.881%
2025-09-04	4.8500	4.8500	4.8500	4.8500	+1.042%	3	158	+97.938%
2025-09-02	4.8000	4.8000	4.8000	4.8000	+12.676%	2	156	+100.000%
2025-08-29	4.2600	4.2600	4.2600	4.2600	+27.164%	1	154	+125.352%
2025-08-28	3.3500	3.4000	3.3500	3.3500	-19.277%	97	154	+186.567%
2025-08-26	4.1500	4.1500	4.1500	4.1500	-12.632%	1	68	+131.325%
2025-08-21	4.7500	4.8500	4.7500	4.7500	-0.419%	47	68	+102.105%
2025-08-19	4.7700	4.7700	4.7700	4.7700	+36.286%	2	26	+101.258%
2025-08-12	3.5000	3.5000	3.5000	3.5000	+1.449%	12	24	+174.286%
2025-08-06	3.4500	3.4500	3.4500	3.4500	-6.250%	12	12	+178.261%
2025-07-17	3.6300	3.6800	3.6300	3.6800	0.000%	2	1	+160.870%