Dark

ORCL20260821P195
ORCL Aug 21 2026 195.00 Put (ORCL260821P00195000)
option OPRA

EOD

Jul 1, 2026

52.50+6.383%(+3.15)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	50.1000	53.2000	50.0000	52.5000	+6.383%	70	1,664	0.000%
2026-06-30	49.0000	51.4100	49.0000	49.3500	+2.641%	16	1,702	+6.383%
2026-06-29	43.8100	50.1500	43.8100	48.0800	-0.145%	87	1,711	+9.193%
2026-06-26	46.4600	48.1500	44.5300	48.1500	+7.670%	75	1,705	+9.034%
2026-06-25	46.0000	46.0000	44.7000	44.7200	+8.333%	69	1,673	+17.397%
2026-06-24	38.2800	41.7500	38.2800	41.2800	+28.159%	18	1,710	+27.180%
2026-06-23	31.4300	32.2100	31.4300	32.2100	+18.289%	2	1,716	+62.993%
2026-06-22	22.7800	27.3500	22.5000	27.2300	+26.357%	63	1,716	+92.802%
2026-06-18	23.4500	25.2000	20.3500	21.5500	-3.320%	30	1,696	+143.619%
2026-06-17	20.7200	22.6000	19.4500	22.2900	+15.313%	52	1,696	+135.532%
2026-06-16	18.0000	19.8000	18.0000	19.3300	+4.486%	129	1,696	+171.599%
2026-06-15	21.4100	21.4100	17.8000	18.5000	-21.310%	91	1,641	+183.784%
2026-06-12	23.7000	25.6500	23.5100	23.5100	-3.331%	50	1,641	+123.309%
2026-06-11	27.8600	28.9000	24.1300	24.3200	+27.330%	49	1,641	+115.872%
2026-06-10	18.7100	19.1000	16.9100	19.1000	+4.087%	45	1,655	+174.869%
2026-06-09	15.2500	20.5600	15.2500	18.3500	+16.139%	805	1,648	+186.104%
2026-06-08	15.5500	15.8000	15.0000	15.8000	-2.288%	26	1,071	+232.278%
2026-06-05	10.7000	16.7500	10.7000	16.1700	+77.692%	173	1,061	+224.675%
2026-06-04	11.6700	11.6700	9.1000	9.1000	-16.129%	126	1,143	+476.923%
2026-06-03	10.5800	11.3500	10.5800	10.8500	+17.935%	27	1,176	+383.871%
2026-06-02	8.6200	10.6500	8.6200	9.2000	+5.143%	51	1,179	+470.652%
2026-06-01	11.6000	11.7000	8.7500	8.7500	-34.457%	76	1,170	+500.000%
2026-05-29	15.1500	15.5900	13.1100	13.3500	-29.365%	300	1,144	+293.258%
2026-05-28	21.0600	21.6500	18.3500	18.9000	-18.884%	191	1,110	+177.778%
2026-05-27	23.4000	24.2500	23.0500	23.3000	+1.969%	35	984	+125.322%
2026-05-26	21.8000	23.9000	21.8000	22.8500	-1.082%	146	959	+129.759%
2026-05-22	23.4000	23.6000	22.7900	23.1000	-4.149%	131	908	+127.273%
2026-05-21	24.5400	24.5400	23.7500	24.1000	-13.153%	35	814	+117.842%
2026-05-20	27.7500	27.7500	27.7500	27.7500	-2.972%	1	814	+89.189%
2026-05-19	26.5500	28.6000	26.5500	28.6000	+5.147%	4	792	+83.566%
2026-05-18	26.0700	28.1500	26.0700	27.2000	+15.157%	34	792	+93.015%
2026-05-15	24.1500	24.5000	23.2000	23.6200	+4.053%	22	792	+122.269%
2026-05-14	23.2000	23.2000	22.2200	22.7000	-9.200%	17	815	+131.278%
2026-05-13	26.0500	26.0500	25.0000	25.0000	-9.420%	12	795	+110.000%
2026-05-12	27.7500	29.4500	27.5500	27.6000	+14.666%	8	795	+90.217%
2026-05-11	24.7500	24.7500	24.0700	24.0700	+1.561%	13	795	+118.114%
2026-05-08	23.6500	23.7000	23.6000	23.7000	-6.913%	19	806	+121.519%
2026-05-07	22.9000	25.4600	22.7500	25.4600	+0.632%	76	797	+106.206%
2026-05-06	25.6000	26.0600	25.2500	25.3000	-17.185%	8	763	+107.510%
2026-05-04	30.0500	30.5500	30.0500	30.5500	-24.754%	2	756	+71.849%
2026-04-29	40.6000	40.6000	40.6000	40.6000	+15.835%	3	756	+29.310%
2026-04-24	34.4500	35.6000	34.4500	35.0500	+8.514%	9	758	+49.786%
2026-04-23	32.3000	32.3000	32.3000	32.3000	+20.974%	8	753	+62.539%
2026-04-22	26.5000	26.7000	26.5000	26.7000	-16.301%	31	745	+96.629%
2026-04-17	28.3700	31.9000	28.3700	31.9000	-2.147%	7	726	+64.577%
2026-04-16	32.7000	32.7000	32.6000	32.6000	-10.242%	10	726	+61.043%
2026-04-15	36.0700	36.3700	35.3500	36.3200	-5.907%	13	721	+44.548%
2026-04-14	38.6000	38.6000	38.6000	38.6000	-17.468%	1	719	+36.010%
2026-04-13	46.7700	46.7700	46.7700	46.7700	-20.351%	1	719	+12.251%
2026-04-10	59.5500	60.5600	58.7200	58.7200	+1.085%	55	719	-10.593%
2026-04-09	58.0900	58.0900	58.0900	58.0900	+3.529%	5	675	-9.623%
2026-04-07	56.1100	56.1100	56.1100	56.1100	+4.197%	1	670	-6.434%
2026-03-26	53.8500	53.8500	53.8500	53.8500	+12.940%	10	669	-2.507%
2026-03-19	47.6800	47.6800	47.6800	47.6800	+3.248%	55	669	+10.109%
2026-03-13	45.1000	46.2500	45.1000	46.1800	+7.395%	59	693	+13.686%
2026-03-11	39.3800	43.0400	39.3800	43.0000	-11.340%	115	666	+22.093%
2026-03-06	48.5000	48.5000	48.5000	48.5000	-5.144%	21	677	+8.247%
2026-03-04	51.1300	51.1300	51.1300	51.1300	-4.662%	1	677	+2.679%
2026-02-25	53.6200	53.6300	53.6200	53.6300	+10.577%	55	677	-2.107%
2026-02-19	48.5000	48.5000	48.5000	48.5000	-1.722%	10	677	+8.247%
2026-02-11	50.1000	50.1000	49.3500	49.3500	+3.895%	5	677	+6.383%
2026-02-10	47.5000	47.5000	47.5000	47.5000	-5.829%	1	678	+10.526%
2026-02-09	56.3500	56.3500	50.4400	50.4400	-16.254%	2	677	+4.084%
2026-02-06	61.1900	61.2700	60.2300	60.2300	+4.748%	86	677	-12.834%
2026-02-04	57.5000	57.5000	57.5000	57.5000	+38.122%	1	676	-8.696%
2026-02-02	41.6300	41.6300	41.6300	41.6300	+15.639%	1	677	+26.111%
2026-01-22	36.0000	36.0000	36.0000	36.0000	-9.797%	1	678	+45.833%
2026-01-21	39.9100	39.9100	39.9100	39.9100	+19.706%	1	678	+31.546%
2026-01-20	33.3400	33.3400	33.3400	33.3400	+16.982%	9	678	+57.469%
2026-01-14	28.5000	28.5000	28.5000	28.5000	+12.648%	1	678	+84.211%
2026-01-13	23.8200	25.3000	23.8200	25.3000	+1.403%	3	677	+107.510%
2026-01-12	26.7700	26.7700	24.9500	24.9500	-5.277%	2	677	+110.421%
2026-01-09	27.4500	27.4500	26.3400	26.3400	-13.554%	2	675	+99.317%
2026-01-08	30.4700	30.4700	30.4700	30.4700	+2.662%	1	675	+72.301%
2026-01-06	29.6800	29.6800	29.6800	29.6800	+3.415%	1	674	+76.887%
2026-01-02	26.8100	28.7000	26.8100	28.7000	+7.010%	2	674	+82.927%
2025-12-26	27.1100	27.2300	26.8200	26.8200	-9.177%	3	675	+95.749%
2025-12-19	30.0000	30.0000	29.4000	29.5300	-16.582%	12	672	+77.785%
2025-12-18	35.3000	35.4000	35.3000	35.4000	-2.452%	10	671	+48.305%
2025-12-17	34.4400	36.2900	34.4400	36.2900	+11.662%	3	668	+44.668%
2025-12-16	32.5000	32.5000	32.5000	32.5000	-1.961%	1	667	+61.538%
2025-12-15	35.0000	35.0000	33.1500	33.1500	+0.151%	5	666	+58.371%
2025-12-12	29.3400	33.1000	29.3400	33.1000	+19.451%	21	665	+58.610%
2025-12-11	29.7800	31.0000	27.7100	27.7100	+30.155%	17	656	+89.462%
2025-12-10	21.2900	21.2900	21.2900	21.2900	-6.211%	1	653	+146.595%
2025-12-08	22.7000	22.7000	22.7000	22.7000	-8.097%	13	652	+131.278%
2025-12-04	24.7000	24.7000	24.7000	24.7000	-9.985%	2	647	+112.551%
2025-12-03	27.4400	27.4400	27.4400	27.4400	+0.513%	5	645	+91.327%
2025-12-02	27.2600	27.3000	27.2600	27.3000	-6.635%	2	645	+92.308%
2025-12-01	29.2400	29.2400	29.2400	29.2400	-0.881%	1	645	+79.549%
2025-11-28	29.8400	29.8400	29.5000	29.5000	-3.909%	4	644	+77.966%
2025-11-25	32.5200	33.8000	30.7000	30.7000	-3.093%	112	642	+71.010%
2025-11-21	29.9000	33.9100	29.9000	31.6800	+37.739%	15	597	+65.720%
2025-11-18	23.0000	23.0000	23.0000	23.0000	-1.499%	2	609	+128.261%
2025-11-17	23.2900	23.3500	23.2900	23.3500	+9.316%	423	609	+124.839%
2025-11-14	21.3600	21.3600	21.3600	21.3600	-2.421%	1	269	+145.787%
2025-11-13	21.8900	21.8900	21.8900	21.8900	+28.012%	5	268	+139.836%
2025-11-10	17.1000	17.1000	17.1000	17.1000	+3.012%	2	268	+207.018%
2025-11-04	15.7800	16.7500	15.4500	16.6000	+12.086%	31	266	+216.265%
2025-10-30	14.5900	14.8100	14.5900	14.8100	+16.614%	2	244	+254.490%
2025-10-29	12.8000	12.8000	12.7000	12.7000	+7.718%	200	244	+313.386%
2025-10-27	11.7200	11.7900	11.5800	11.7900	-3.281%	3	55	+345.293%
2025-10-17	12.1500	12.2200	12.0000	12.1900	+15.875%	15	55	+330.681%
2025-10-02	10.5200	10.5200	10.5200	10.5200	-12.697%	1	43	+399.049%
2025-09-30	11.6800	12.3000	11.6800	12.0500	-1.391%	4	43	+335.685%
2025-09-26	12.2200	12.2200	12.2200	12.2200	+25.333%	12	42	+329.624%
2025-09-23	9.5500	9.7500	9.5000	9.7500	+5.405%	39	42	+438.462%
2025-09-18	9.2500	9.2500	9.2500	9.2500	+2.210%	3	4	+467.568%
2025-09-12	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	+480.110%