Dark

ORCL20261218P185
ORCL Dec 18 2026 185.00 Put (ORCL261218P00185000)
option OPRA

EOD

Aug 24, 2026

49.40+2.511%(+1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	49.4000	49.4000	49.4000	49.4000	+2.511%	1	1,620	0.000%
2026-08-19	48.1500	48.2500	48.1500	48.1900	-0.639%	7	1,621	+2.511%
2026-08-18	49.0300	49.0300	48.5000	48.5000	+12.686%	11	1,616	+1.856%
2026-08-14	43.0400	43.0400	43.0400	43.0400	-2.514%	5	1,623	+14.777%
2026-08-12	44.1500	44.1500	44.1500	44.1500	-10.173%	1	1,628	+11.891%
2026-08-11	48.4000	49.2000	48.4000	49.1500	+8.379%	4	1,629	+0.509%
2026-08-10	47.0500	47.0500	45.3500	45.3500	-10.464%	4	1,631	+8.931%
2026-08-06	51.1000	51.1000	50.3000	50.6500	+0.536%	5	1,635	-2.468%
2026-08-05	50.3800	50.3800	50.3800	50.3800	-10.911%	4	1,639	-1.945%
2026-08-03	56.5500	56.5500	56.5500	56.5500	-8.790%	1	1,639	-12.644%
2026-07-31	62.0000	62.0000	62.0000	62.0000	-12.811%	2	1,639	-20.323%
2026-07-29	71.1100	71.1100	71.1100	71.1100	+2.983%	10	1,639	-30.530%
2026-07-27	67.9500	69.2500	67.9500	69.0500	-0.361%	3	1,639	-28.458%
2026-07-23	69.3000	69.3000	69.3000	69.3000	+7.359%	1	1,641	-28.716%
2026-07-22	65.1000	65.1000	64.5500	64.5500	-4.299%	88	1,641	-23.470%
2026-07-20	67.4200	67.4500	67.4200	67.4500	+6.104%	10	1,726	-26.761%
2026-07-17	64.3000	64.3000	63.3000	63.5700	-0.314%	11	1,724	-22.290%
2026-07-16	63.2900	63.7700	63.2900	63.7700	+8.841%	6	1,717	-22.534%
2026-07-15	58.5900	58.5900	58.5900	58.5900	-5.743%	1	1,716	-15.685%
2026-07-14	62.1600	62.1600	62.1600	62.1600	+10.448%	10	1,715	-20.528%
2026-07-13	54.7200	56.4000	54.7200	56.2800	+6.189%	5	1,720	-12.225%
2026-07-10	52.3200	53.2500	52.3200	53.0000	+2.913%	10	1,722	-6.792%
2026-07-09	49.7500	51.5000	49.7500	51.5000	-6.261%	42	1,721	-4.078%
2026-07-08	54.9400	54.9400	54.9400	54.9400	+1.216%	1	1,731	-10.084%
2026-07-07	54.2800	54.2800	54.2800	54.2800	+8.235%	2	1,731	-8.990%
2026-07-02	50.1500	50.1500	50.1500	50.1500	+0.946%	1	1,732	-1.496%
2026-07-01	49.6800	49.6800	49.6800	49.6800	+1.119%	1	1,732	-0.564%
2026-06-30	49.1300	49.1300	49.1300	49.1300	+2.568%	2	1,731	+0.550%
2026-06-29	48.0700	48.0700	46.7500	47.9000	+4.244%	109	1,729	+3.132%
2026-06-26	45.3500	45.9500	45.3500	45.9500	+1.211%	6	1,745	+7.508%
2026-06-25	44.9500	45.4600	44.8500	45.4000	+13.956%	6	1,749	+8.811%
2026-06-24	39.8400	39.8400	39.8400	39.8400	+7.241%	1	1,752	+23.996%
2026-06-23	34.0700	37.1500	33.7500	37.1500	+13.609%	27	1,751	+32.974%
2026-06-22	29.4500	32.7000	29.3400	32.7000	+14.057%	28	1,760	+51.070%
2026-06-18	30.6200	30.6200	27.7000	28.6700	-2.978%	124	1,739	+72.306%
2026-06-17	27.9500	29.6500	26.9000	29.5500	+8.044%	26	1,739	+67.174%
2026-06-16	27.3500	27.3500	27.3500	27.3500	+2.820%	1	1,739	+80.622%
2026-06-15	27.1500	27.2500	26.1500	26.6000	-15.556%	36	1,737	+85.714%
2026-06-12	30.5000	32.2000	30.4000	31.5000	-1.563%	72	1,737	+56.825%
2026-06-11	33.8300	33.9500	31.0000	32.0000	+19.314%	20	1,737	+54.375%
2026-06-10	25.9500	26.8200	25.9000	26.8200	+6.640%	9	1,726	+84.191%
2026-06-09	23.1500	26.6600	22.7400	25.1500	+8.172%	28	1,728	+96.421%
2026-06-08	23.4200	23.6700	23.2500	23.2500	-1.064%	30	1,723	+112.473%
2026-06-05	20.6000	23.5000	20.5000	23.5000	+42.857%	185	1,736	+110.213%
2026-06-04	18.5000	18.5500	16.4500	16.4500	-11.985%	87	1,591	+200.304%
2026-06-03	18.9500	19.5500	18.6900	18.6900	+8.980%	48	1,556	+164.312%
2026-06-02	17.3400	18.6500	17.1300	17.1500	-4.986%	341	1,554	+188.047%
2026-06-01	19.7600	19.7600	18.0500	18.0500	-11.951%	18	1,506	+173.684%
2026-05-29	22.7700	22.7700	20.5000	20.5000	-18.164%	27	1,510	+140.976%
2026-05-28	27.0000	27.0500	24.8900	25.0500	-14.796%	35	1,500	+97.206%
2026-05-27	29.4000	29.4000	29.4000	29.4000	+3.158%	1	1,514	+68.027%
2026-05-26	28.6200	28.6200	28.5000	28.5000	-0.175%	4	1,514	+73.333%
2026-05-22	28.9700	28.9700	28.5500	28.5500	-6.086%	38	1,514	+73.030%
2026-05-21	30.4000	30.4000	30.4000	30.4000	-2.030%	2	1,499	+62.500%
2026-05-20	31.7500	31.7500	31.0300	31.0300	-4.080%	62	1,499	+59.201%
2026-05-19	31.8000	32.9000	31.8000	32.3500	+1.094%	5	1,481	+52.705%
2026-05-18	32.0000	32.0000	32.0000	32.0000	+10.155%	6	1,481	+54.375%
2026-05-15	30.2000	30.2000	29.0500	29.0500	+3.861%	3	1,481	+70.052%
2026-05-14	28.1600	28.1600	27.6000	27.9700	-7.076%	4	1,484	+76.618%
2026-05-13	30.1000	30.1000	30.1000	30.1000	+1.861%	1	1,482	+64.120%
2026-05-11	29.5500	29.5500	29.5500	29.5500	+1.164%	1	1,482	+67.174%
2026-05-07	28.3000	29.5000	28.3000	29.2100	-0.983%	13	1,482	+69.120%
2026-05-06	31.1000	31.1000	29.5000	29.5000	-8.243%	55	1,487	+67.458%
2026-05-05	32.2500	32.3000	31.9500	32.1500	-0.924%	44	1,470	+53.655%
2026-05-04	32.5400	32.9700	32.2400	32.4500	-11.436%	30	1,469	+52.234%
2026-05-01	38.0600	38.0600	36.6400	36.6400	+6.667%	6	1,465	+34.825%
2026-04-23	33.9400	35.0000	33.9400	34.3500	+14.500%	5	1,465	+43.814%
2026-04-22	29.7500	30.0000	29.7500	30.0000	-4.061%	15	1,465	+64.667%
2026-04-21	32.0000	32.0000	31.2700	31.2700	-7.238%	104	1,565	+57.979%
2026-04-16	33.7100	33.7100	33.7100	33.7100	-9.625%	1	1,565	+46.544%
2026-04-15	37.5000	37.5000	37.2500	37.3000	-7.947%	36	1,565	+32.440%
2026-04-14	40.5200	40.5200	40.5200	40.5200	-25.883%	1	1,596	+21.915%
2026-04-10	54.6700	54.6700	54.6700	54.6700	+10.422%	1	1,597	-9.640%
2026-04-08	49.5000	49.8000	49.4000	49.5100	-7.423%	111	1,597	-0.222%
2026-04-07	53.4400	53.4800	53.4400	53.4800	-1.583%	2	1,572	-7.629%
2026-03-30	55.2600	55.2600	54.3400	54.3400	-0.074%	12	1,571	-9.091%
2026-03-27	54.3800	54.3800	54.3800	54.3800	+3.878%	1	1,564	-9.158%
2026-03-26	50.5900	52.3500	50.5900	52.3500	+14.027%	11	1,564	-5.635%
2026-03-19	46.3000	46.3000	45.9100	45.9100	+3.053%	7	1,573	+7.602%
2026-03-17	44.5500	44.5500	44.5500	44.5500	-2.281%	6	1,567	+10.887%
2026-03-16	45.5900	45.5900	45.5900	45.5900	+5.777%	1	1,572	+8.357%
2026-03-11	39.0300	43.1000	39.0300	43.1000	-13.869%	33	1,571	+14.617%
2026-03-10	50.0400	50.0400	50.0400	50.0400	-4.156%	4	1,570	-1.279%
2026-03-09	53.4800	53.4800	52.2100	52.2100	+5.624%	10	1,566	-5.382%
2026-03-05	49.0900	49.4300	48.7000	49.4300	-0.583%	26	1,558	-0.061%
2026-03-04	49.7200	49.7200	49.7200	49.7200	-4.751%	20	1,532	-0.644%
2026-03-02	52.2000	52.2000	52.2000	52.2000	+2.353%	10	1,512	-5.364%
2026-02-25	51.0000	51.0000	51.0000	51.0000	-11.504%	4	1,508	-3.137%
2026-02-23	57.6300	57.6300	57.6300	57.6300	+16.424%	1	1,508	-14.281%
2026-02-17	47.6500	49.5000	47.6500	49.5000	+2.591%	27	1,515	-0.202%
2026-02-11	48.2500	48.2500	48.2500	48.2500	+5.928%	1	1,509	+2.383%
2026-02-10	45.1000	45.5500	45.1000	45.5500	-6.276%	3	1,508	+8.452%
2026-02-09	49.3200	49.3200	48.6000	48.6000	-14.013%	2	1,506	+1.646%
2026-02-06	56.4500	56.5200	56.4500	56.5200	-0.580%	2	1,504	-12.597%
2026-02-05	57.1200	57.1200	56.8500	56.8500	+14.848%	2	1,502	-13.105%
2026-02-03	46.7700	49.5000	46.7700	49.5000	+20.000%	7	1,501	-0.202%
2026-02-02	41.2500	41.2500	41.2500	41.2500	-4.292%	1	1,503	+19.758%
2026-01-30	42.4100	43.1000	42.4100	43.1000	-0.416%	6	1,503	+14.617%
2026-01-29	41.6500	44.4700	41.6500	43.2800	+26.921%	19	1,506	+14.140%
2026-01-26	34.4100	34.4100	34.1000	34.1000	-5.146%	26	1,503	+44.868%
2026-01-22	36.0000	36.0000	35.9500	35.9500	-8.524%	7	1,498	+37.413%
2026-01-21	38.9400	39.3000	38.9400	39.3000	+15.758%	6	1,502	+25.700%
2026-01-20	33.6900	33.9500	33.6900	33.9500	+9.516%	2	1,498	+45.508%
2026-01-16	32.2900	32.8500	31.0000	31.0000	-2.177%	4	1,498	+59.355%
2026-01-15	30.6200	31.6900	30.6200	31.6900	+2.424%	2	1,498	+55.885%
2026-01-14	29.6000	30.9400	29.6000	30.9400	+12.509%	3	1,497	+59.664%
2026-01-13	27.4500	27.5000	27.4500	27.5000	+8.481%	2	1,497	+79.636%
2026-01-12	25.3500	25.3500	25.3500	25.3500	-8.813%	1	1,498	+94.872%
2026-01-09	31.0500	31.0500	27.8000	27.8000	-11.380%	11	1,497	+77.698%
2026-01-08	31.0500	31.3700	31.0500	31.3700	+4.462%	27	1,487	+57.475%
2026-01-07	30.0300	30.0300	30.0300	30.0300	-0.858%	1	1,478	+64.502%
2026-01-06	30.3300	30.3300	30.2900	30.2900	-0.754%	4	1,478	+63.090%
2026-01-05	30.5200	30.5200	30.5200	30.5200	+4.022%	1	1,474	+61.861%
2026-01-02	29.4400	29.4400	29.2400	29.3400	+2.230%	27	1,474	+68.371%
2025-12-29	28.9000	28.9000	28.7000	28.7000	+1.056%	21	1,450	+72.125%
2025-12-26	28.4000	28.4000	28.4000	28.4000	-0.176%	2	1,451	+73.944%
2025-12-24	28.8500	28.8500	28.4500	28.4500	-2.768%	40	1,451	+73.638%
2025-12-23	29.2600	29.2600	29.2600	29.2600	+2.667%	5	1,451	+68.831%
2025-12-22	29.9300	29.9300	28.5000	28.5000	-7.106%	14	1,446	+73.333%
2025-12-19	31.8000	31.8000	30.6800	30.6800	-15.922%	9	1,457	+61.017%
2025-12-18	34.5500	36.4900	34.5500	36.4900	+1.080%	28	1,456	+35.380%
2025-12-17	35.8000	36.1300	35.8000	36.1000	+12.777%	20	1,451	+36.842%
2025-12-16	33.1400	33.1400	32.0100	32.0100	-4.845%	113	1,446	+54.327%
2025-12-15	34.0000	36.0500	33.2500	33.6400	+3.988%	53	1,339	+46.849%
2025-12-12	30.6500	33.5000	30.6500	32.3500	+11.744%	101	1,303	+52.705%
2025-12-11	31.2000	31.4500	28.9500	28.9500	+22.410%	18	1,206	+70.639%
2025-12-10	23.5500	24.1000	23.5000	23.6500	-0.421%	11	1,199	+108.879%
2025-12-09	24.2500	24.2500	23.7500	23.7500	-4.810%	50	1,198	+108.000%
2025-12-08	24.2000	24.9500	24.2000	24.9500	-1.888%	18	1,242	+97.996%
2025-12-05	25.4200	25.4300	25.4200	25.4300	-0.858%	7	1,239	+94.259%
2025-12-04	26.7000	26.7000	25.6500	25.6500	-8.393%	2	1,232	+92.593%
2025-12-03	28.0000	28.0000	28.0000	28.0000	-6.760%	2	1,232	+76.429%
2025-12-02	28.6300	30.0300	28.6300	30.0300	+1.213%	2	1,234	+64.502%
2025-12-01	29.6700	29.6700	29.6700	29.6700	-2.112%	5	1,232	+66.498%
2025-11-28	30.3100	30.3100	30.3100	30.3100	+4.517%	1	1,227	+62.983%
2025-11-26	28.7000	29.0000	28.7000	29.0000	-10.439%	23	1,236	+70.345%
2025-11-25	34.8500	34.9800	31.0000	32.3800	+5.301%	367	1,236	+52.563%
2025-11-24	30.7500	30.7500	30.7500	30.7500	-0.966%	1	923	+60.650%
2025-11-21	31.2300	32.3200	31.0500	31.0500	+18.061%	15	922	+59.098%
2025-11-20	22.3500	26.3000	22.3500	26.3000	+10.134%	4	912	+87.833%
2025-11-19	23.2000	24.4800	23.2000	23.8800	-6.169%	32	912	+106.868%
2025-11-18	25.1700	25.4500	25.1700	25.4500	+2.209%	2	886	+94.106%
2025-11-17	24.8000	24.9000	24.8000	24.9000	-1.269%	18	885	+98.394%
2025-11-13	25.2200	25.2200	25.2200	25.2200	+14.118%	1	884	+95.876%
2025-11-12	20.9000	22.1500	20.9000	22.1000	+1.376%	503	885	+123.529%
2025-11-11	21.3000	21.8300	21.3000	21.8000	+9.000%	19	419	+126.606%
2025-11-10	19.9000	20.0000	19.9000	20.0000	+7.643%	2	419	+147.000%
2025-11-06	18.5000	18.7000	18.5000	18.5800	+5.869%	56	420	+165.877%
2025-11-05	17.9500	18.0000	17.4500	17.5500	+4.464%	81	366	+181.481%
2025-11-03	16.7500	16.8000	16.7500	16.8000	-2.155%	3	331	+194.048%
2025-10-31	16.9800	17.2100	16.9800	17.1700	-0.809%	47	331	+187.711%
2025-10-30	16.5500	17.3100	16.5500	17.3100	+25.435%	5	331	+185.384%
2025-10-28	13.7900	13.8000	13.7900	13.8000	-1.569%	2	328	+257.971%
2025-10-27	13.8100	14.0200	13.8100	14.0200	+2.485%	2	328	+252.354%
2025-10-24	13.5700	13.6800	13.5700	13.6800	-9.941%	2	328	+261.111%
2025-10-22	15.1900	15.1900	15.1900	15.1900	-1.810%	1	328	+225.214%
2025-10-20	15.5400	15.5400	15.4700	15.4700	+18.092%	2	329	+219.328%
2025-10-10	13.1000	13.1000	13.1000	13.1000	-11.725%	1	327	+277.099%
2025-10-07	14.6900	14.8400	14.6900	14.8400	+31.560%	2	327	+232.884%
2025-09-23	11.4000	11.4000	11.1900	11.2800	+6.919%	15	327	+337.943%
2025-09-19	10.8000	10.8000	10.4500	10.5500	+6.781%	17	320	+368.246%
2025-09-15	9.8800	9.8800	9.8800	9.8800	-4.264%	1	335	+400.000%
2025-09-12	10.5500	10.5500	10.3000	10.3200	+18.078%	12	336	+378.682%
2025-09-11	8.4800	8.7400	8.4800	8.7400	+24.324%	4	340	+465.217%
2025-09-10	7.0300	7.0300	7.0300	7.0300	-61.585%	1	336	+602.703%
2025-09-05	18.3000	18.3000	18.3000	18.3000	-3.633%	5	335	+169.945%
2025-09-03	18.9900	18.9900	18.9900	18.9900	-2.365%	1	340	+160.137%
2025-09-02	19.6000	19.6500	19.4500	19.4500	+0.621%	7	339	+153.985%
2025-08-29	19.7000	19.7000	19.3300	19.3300	+18.589%	55	377	+155.561%
2025-08-28	16.2500	16.3000	16.2500	16.3000	-6.052%	11	377	+203.067%
2025-08-27	17.4000	17.4000	17.3500	17.3500	-5.604%	2	368	+184.726%
2025-08-19	17.5000	18.3800	17.5000	18.3800	+16.698%	26	370	+168.770%
2025-08-15	15.7500	15.7500	15.7500	15.7500	-3.963%	25	394	+213.651%
2025-08-14	16.4000	16.4000	16.4000	16.4000	-0.906%	2	369	+201.220%
2025-08-13	16.5500	16.5500	16.5500	16.5500	+1.846%	88	367	+198.489%
2025-08-08	16.1000	16.2500	16.1000	16.2500	+5.519%	31	284	+204.000%
2025-07-29	15.4500	15.4500	15.3500	15.4000	-2.222%	59	278	+220.779%
2025-07-28	15.7500	15.7500	15.7500	15.7500	-9.222%	1	272	+213.651%
2025-07-23	16.7000	17.3500	16.7000	17.3500	-1.977%	4	273	+184.726%
2025-07-15	17.7000	17.7000	17.7000	17.7000	+0.283%	2	273	+179.096%
2025-07-07	17.6500	17.6500	17.6500	17.6500	-1.944%	1	273	+179.887%
2025-07-03	18.0000	18.0000	18.0000	18.0000	-9.091%	1	273	+174.444%
2025-07-01	18.4200	20.6200	18.4200	19.8000	+5.431%	7	274	+149.495%
2025-06-30	18.7800	18.7800	18.7800	18.7800	-18.877%	1	274	+163.046%
2025-06-23	23.1500	23.1500	23.1500	23.1500	+10.554%	3	273	+113.391%
2025-06-13	20.9400	20.9400	20.9400	20.9400	-7.753%	10	273	+135.912%
2025-06-12	22.1000	22.7000	22.1000	22.7000	-30.982%	41	278	+117.621%
2025-06-06	32.9700	32.9700	32.8900	32.8900	-18.387%	10	239	+50.198%
2025-05-12	40.3000	40.3000	40.3000	40.3000	-30.661%	1	236	+22.581%
2025-04-10	55.4400	58.1200	55.4000	58.1200	-7.142%	91	235	-15.003%
2025-04-07	62.5900	62.5900	62.5900	62.5900	+19.196%	1	227	-21.074%
2025-04-02	52.5100	52.5100	52.5100	52.5100	+1.273%	10	220	-5.923%
2025-04-01	51.3000	51.8500	51.3000	51.8500	+14.333%	2	220	-4.725%
2025-03-18	46.7000	46.7000	45.3500	45.3500	-2.912%	187	220	+8.931%
2025-03-10	46.7100	46.7100	46.7100	46.7100	+8.502%	20	33	+5.759%
2025-03-06	42.8900	43.0500	42.8900	43.0500	+24.638%	20	33	+14.750%
2025-02-26	34.5200	34.5400	34.2900	34.5400	+3.630%	10	33	+43.023%
2025-02-13	33.3300	33.3300	33.3300	33.3300	-5.980%	10	33	+48.215%
2025-02-04	35.4500	35.4500	35.4500	35.4500	+4.882%	9	33	+39.351%
2025-01-31	33.8000	33.8000	33.8000	33.8000	-19.235%	14	24	+46.154%
2025-01-27	41.8500	41.8500	41.8500	41.8500	+23.124%	8	17	+18.041%
2024-12-27	33.9100	33.9900	33.9000	33.9900	+32.154%	8	13	+45.337%
2024-12-09	25.7200	25.7200	25.7200	25.7200	-2.723%	4	9	+92.068%
2024-12-06	26.4400	26.4400	26.4400	26.4400	+5.507%	8	9	+86.838%
2024-11-21	25.0600	25.0600	25.0600	25.0600	-4.932%	5	6	+97.127%
2024-11-19	26.3600	26.3600	26.3600	26.3600	+4.025%	5	6	+87.405%
2024-11-08	25.3400	25.3400	25.3400	25.3400	-5.342%	6	1	+94.949%
2024-11-07	26.7700	26.7700	26.7700	26.7700	0.000%	3	3	+84.535%