Dark

ORCL20260717P195
ORCL Jul 17 2026 195.00 Put (ORCL260717P00195000)
option OPRA

EOD

Jul 1, 2026

52.68+8.062%(+3.93)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	49.5700	52.6800	49.5100	52.6800	+8.062%	19	3,718	0.000%
2026-06-30	50.0300	50.0300	48.7000	48.7500	+3.679%	189	3,737	+8.062%
2026-06-29	42.2400	49.6300	41.8700	47.0200	-0.085%	216	3,922	+12.037%
2026-06-26	44.7400	47.0600	44.3100	47.0600	+9.902%	24	3,816	+11.942%
2026-06-25	43.0000	44.1000	42.2800	42.8200	+9.486%	37	3,830	+23.027%
2026-06-24	32.2300	39.3000	32.2300	39.1100	+26.898%	29	3,851	+34.697%
2026-06-23	26.3800	31.1000	24.9000	30.8200	+33.132%	13	3,869	+70.928%
2026-06-22	18.4500	23.4300	18.1000	23.1500	+40.218%	56	3,872	+127.559%
2026-06-18	20.8300	20.8300	15.2000	16.5100	-6.512%	207	3,914	+219.079%
2026-06-17	14.5000	17.6600	14.2700	17.6600	+16.954%	23	3,914	+198.301%
2026-06-16	14.6500	15.1000	13.2900	15.1000	+11.521%	109	3,914	+248.874%
2026-06-15	16.1000	16.2200	12.3000	13.5400	-26.213%	935	3,384	+289.069%
2026-06-12	19.6100	21.7000	18.3500	18.3500	-5.656%	56	3,384	+187.084%
2026-06-11	22.6000	25.3500	19.3600	19.4500	+27.625%	472	3,384	+170.848%
2026-06-10	14.6000	15.4300	11.9700	15.2400	+13.140%	584	3,604	+245.669%
2026-06-09	10.5500	16.1200	9.8300	13.4700	+18.678%	444	3,310	+291.091%
2026-06-08	10.9900	12.3200	10.5500	11.3500	+1.249%	58	3,031	+364.141%
2026-06-05	6.8000	12.0000	6.8000	11.2100	+101.982%	170	3,013	+369.938%
2026-06-04	7.8500	8.0000	5.5500	5.5500	-20.373%	83	2,929	+849.189%
2026-06-03	6.7000	7.3300	6.6100	6.9700	+24.464%	55	2,903	+655.811%
2026-06-02	6.1800	6.7600	5.1800	5.6000	+0.358%	111	2,895	+840.714%
2026-06-01	7.7500	8.9200	5.3500	5.5800	-38.749%	1,067	2,857	+844.086%
2026-05-29	11.5500	11.5500	9.1100	9.1100	-36.516%	183	2,593	+478.266%
2026-05-28	17.0000	17.4000	14.0500	14.3500	-26.031%	293	2,550	+267.108%
2026-05-27	19.8000	20.5500	19.2000	19.4000	-2.020%	125	2,404	+171.546%
2026-05-26	19.1300	19.8000	17.8000	19.8000	+1.799%	103	2,400	+166.061%
2026-05-22	18.3300	20.1000	18.3300	19.4500	-6.715%	152	2,380	+170.848%
2026-05-21	22.4500	22.4500	20.8500	20.8500	-9.031%	4	2,359	+152.662%
2026-05-20	25.7500	25.8500	22.9200	22.9200	-7.952%	13	2,359	+129.843%
2026-05-19	23.1000	25.1700	23.1000	24.9000	+3.534%	11	2,351	+111.566%
2026-05-18	21.5000	24.7300	21.5000	24.0500	+20.250%	70	2,351	+119.044%
2026-05-15	21.3300	21.5500	19.5500	20.0000	+5.597%	77	2,351	+163.400%
2026-05-14	21.8400	21.8400	18.6300	18.9400	-11.907%	127	2,349	+178.141%
2026-05-13	21.7000	22.9500	21.5000	21.5000	-9.129%	23	2,326	+145.023%
2026-05-12	21.6000	24.7400	21.6000	23.6600	+12.936%	275	2,326	+122.654%
2026-05-11	21.6100	21.6100	19.9000	20.9500	+3.151%	627	2,326	+151.456%
2026-05-08	20.2800	20.7500	19.8600	20.3100	-5.754%	40	1,772	+159.380%
2026-05-07	20.0000	22.0000	19.4000	21.5500	-2.045%	1,666	1,767	+144.455%
2026-05-06	25.0500	25.0500	21.6600	22.0000	-11.469%	44	313	+139.455%
2026-05-05	25.3000	25.3000	24.7000	24.8500	-5.333%	14	297	+111.992%
2026-05-04	26.6500	26.6500	26.2500	26.2500	-11.017%	10	288	+100.686%
2026-04-23	29.6500	29.6500	27.4500	29.5000	+23.122%	12	283	+78.576%
2026-04-22	25.0000	25.0000	23.6000	23.9600	-17.945%	175	287	+119.866%
2026-04-17	26.8100	29.2000	26.8100	29.2000	-3.947%	7	254	+80.411%
2026-04-16	30.0700	30.4000	30.0700	30.4000	-16.207%	7	248	+73.289%
2026-04-14	35.4000	36.2800	35.4000	36.2800	-18.982%	3	255	+45.204%
2026-04-13	46.6000	46.6000	44.5100	44.7800	-22.122%	76	257	+17.642%
2026-04-10	59.8000	59.8000	57.5000	57.5000	+1.680%	2	332	-8.383%
2026-04-09	57.2800	57.4000	56.5500	56.5500	+11.363%	12	333	-6.844%
2026-04-08	50.7800	50.7800	50.7800	50.7800	-2.064%	2	344	+3.742%
2026-04-06	51.1000	51.8500	51.1000	51.8500	-0.096%	27	343	+1.601%
2026-04-02	51.9000	51.9000	51.9000	51.9000	+1.965%	1	345	+1.503%
2026-03-31	50.9000	50.9000	50.9000	50.9000	-11.861%	1	345	+3.497%
2026-03-27	57.9500	57.9500	57.7500	57.7500	+6.629%	11	345	-8.779%
2026-03-26	54.1600	54.1600	54.1600	54.1600	+3.162%	15	350	-2.733%
2026-03-25	52.4500	52.5400	52.4500	52.5000	+3.632%	6	335	+0.343%
2026-03-24	50.6600	50.6600	50.6600	50.6600	+14.048%	5	341	+3.987%
2026-03-19	45.0500	45.0500	44.4200	44.4200	+4.542%	3	336	+18.595%
2026-03-13	42.5000	42.5000	42.4900	42.4900	+4.424%	8	337	+23.982%
2026-03-11	38.1000	40.9000	38.1000	40.6900	-16.755%	4	345	+29.467%
2026-03-06	48.8800	48.8800	48.8800	48.8800	-2.103%	2	344	+7.774%
2026-03-04	49.2500	49.9300	49.2500	49.9300	-8.082%	3	344	+5.508%
2026-02-26	52.2200	54.3200	52.2200	54.3200	+2.413%	2	344	-3.019%
2026-02-25	53.0400	53.0400	53.0400	53.0400	-4.827%	5	345	-0.679%
2026-02-24	56.0000	56.0000	55.7300	55.7300	-7.960%	2	345	-5.473%
2026-02-23	60.5500	60.5500	60.5500	60.5500	+25.362%	1	346	-12.998%
2026-02-12	48.3000	48.3000	48.3000	48.3000	0.000%	1	345	+9.068%
2026-02-11	48.4600	48.4600	48.3000	48.3000	+2.766%	3	345	+9.068%
2026-02-09	49.0400	49.0400	47.0000	47.0000	-21.167%	2	345	+12.085%
2026-02-06	59.6200	59.6200	59.6200	59.6200	-2.518%	1	344	-11.640%
2026-02-05	54.7500	61.5000	54.7500	61.1600	+8.942%	46	344	-13.865%
2026-02-04	53.8500	56.3700	52.8300	56.1400	+11.833%	17	332	-6.163%
2026-02-03	49.0100	50.2000	47.8100	50.2000	+15.058%	46	338	+4.940%
2026-02-02	43.6300	43.6300	43.6300	43.6300	+16.502%	105	322	+20.743%
2026-01-28	37.4500	37.4500	37.4500	37.4500	+20.032%	1	217	+40.668%
2026-01-26	31.2000	31.2000	31.2000	31.2000	-8.208%	10	217	+68.846%
2026-01-22	33.9900	33.9900	33.9900	33.9900	-8.947%	1	218	+54.987%
2026-01-21	35.2000	37.3300	35.2000	37.3300	+31.675%	9	219	+41.120%
2026-01-16	28.4000	28.4000	28.3500	28.3500	+8.621%	2	217	+85.820%
2026-01-14	26.1000	26.1000	26.1000	26.1000	+8.389%	1	217	+101.839%
2026-01-13	23.9500	24.0800	23.9500	24.0800	+5.153%	2	216	+118.771%
2026-01-12	25.0500	25.0500	22.6000	22.9000	-6.339%	20	216	+130.044%
2026-01-09	24.8700	24.8700	24.4500	24.4500	-17.566%	2	214	+115.460%
2026-01-08	29.6600	29.6600	29.6600	29.6600	+11.086%	1	215	+77.613%
2026-01-07	26.7000	26.7000	26.7000	26.7000	+2.692%	1	214	+97.303%
2025-12-31	25.8000	26.0000	25.8000	26.0000	+2.767%	10	211	+102.615%
2025-12-30	25.0000	25.3500	25.0000	25.3000	-3.802%	14	211	+108.221%
2025-12-29	26.5300	26.5300	26.3000	26.3000	-1.645%	2	197	+100.304%
2025-12-23	26.7900	26.7900	26.7400	26.7400	+4.047%	3	198	+97.008%
2025-12-22	25.7000	25.7000	25.7000	25.7000	-25.182%	10	195	+104.981%
2025-12-18	34.3500	34.3500	34.3500	34.3500	+12.439%	3	185	+53.362%
2025-12-16	30.4500	30.5500	30.4500	30.5500	-3.476%	2	185	+72.439%
2025-12-15	31.6500	31.6500	31.6500	31.6500	+16.147%	4	185	+66.445%
2025-12-12	28.0000	28.0000	27.2500	27.2500	+5.253%	4	181	+93.321%
2025-12-11	29.8200	29.8200	25.8900	25.8900	+24.771%	4	177	+103.476%
2025-12-10	20.7500	20.7500	20.7500	20.7500	-1.519%	1	175	+153.880%
2025-12-08	21.2200	21.2200	21.0700	21.0700	-15.720%	21	176	+150.024%
2025-12-03	25.0000	25.0000	25.0000	25.0000	-15.825%	1	166	+110.720%
2025-12-01	29.7000	29.7000	29.7000	29.7000	+4.947%	1	165	+77.374%
2025-11-28	28.3000	28.3000	28.3000	28.3000	+5.913%	1	164	+86.148%
2025-11-26	26.0100	26.7200	26.0100	26.7200	-8.556%	6	161	+97.156%
2025-11-24	29.2200	29.2200	29.2200	29.2200	-2.111%	1	161	+80.287%
2025-11-21	30.3500	32.4500	29.7300	29.8500	+48.139%	14	160	+76.482%
2025-11-19	19.9600	20.1500	19.9600	20.1500	-9.964%	3	158	+161.439%
2025-11-18	22.3800	22.3800	22.3800	22.3800	+12.462%	1	159	+135.389%
2025-11-14	19.9000	19.9000	19.9000	19.9000	-5.687%	28	158	+164.724%
2025-11-13	21.1000	21.1000	21.1000	21.1000	+12.533%	1	139	+149.668%
2025-11-12	17.6000	18.9000	17.5600	18.7500	+25.000%	20	138	+180.960%
2025-11-10	14.9500	15.0000	14.9500	15.0000	-9.910%	21	134	+251.200%
2025-11-07	17.4500	17.5500	16.6500	16.6500	+3.096%	14	134	+216.396%
2025-11-06	16.2000	16.2000	16.1500	16.1500	+13.893%	15	134	+226.192%
2025-11-05	14.1800	14.1800	14.1800	14.1800	+5.506%	1	133	+271.509%
2025-10-30	13.3000	13.4400	13.3000	13.4400	+14.578%	2	132	+291.964%
2025-10-20	11.6300	11.7800	11.6300	11.7300	+38.817%	5	132	+349.105%
2025-09-23	8.4000	8.4500	8.4000	8.4500	+5.625%	33	132	+523.432%
2025-09-19	8.0000	8.0000	8.0000	8.0000	-8.571%	1	99	+558.500%
2025-09-17	8.3500	9.2000	8.3500	8.7500	0.000%	99	98	+502.057%