Dark

ORCL20261218P190
ORCL Dec 18 2026 190.00 Put (ORCL261218P00190000)
option OPRA

EOD

Aug 27, 2026

48.46-8.376%(-4.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	48.4600	48.4600	48.4600	48.4600	-8.376%	1	2,811	0.000%
2026-08-25	52.8900	52.8900	52.8900	52.8900	-0.862%	1	2,811	-8.376%
2026-08-24	53.3500	53.3500	53.3500	53.3500	+4.608%	1	2,810	-9.166%
2026-08-21	51.0000	51.0000	51.0000	51.0000	-5.695%	1	2,810	-4.980%
2026-08-19	56.4500	56.4500	54.0800	54.0800	+9.319%	3	2,810	-10.392%
2026-08-17	49.4700	49.4700	49.4700	49.4700	+5.547%	1	2,807	-2.042%
2026-08-14	46.4700	46.8700	46.4700	46.8700	+0.839%	2	2,808	+3.392%
2026-08-13	44.9300	46.4800	44.4100	46.4800	-2.863%	3	2,808	+4.260%
2026-08-12	47.5000	48.2500	47.5000	47.8500	-3.098%	36	2,809	+1.275%
2026-08-10	50.5500	50.5500	49.3600	49.3800	-7.407%	9	2,811	-1.863%
2026-08-07	53.7700	53.7700	53.3300	53.3300	-4.048%	2	2,817	-9.132%
2026-08-05	55.5800	55.5800	55.5800	55.5800	+4.868%	2	2,817	-12.810%
2026-08-04	55.0500	55.1500	53.0000	53.0000	-10.789%	4	2,817	-8.566%
2026-08-03	59.4100	59.4100	59.4100	59.4100	-9.862%	5	2,820	-18.431%
2026-07-31	64.5200	65.9100	64.4700	65.9100	-11.089%	21	2,825	-26.475%
2026-07-29	74.1300	74.1300	74.1300	74.1300	+1.631%	5	2,839	-34.628%
2026-07-28	72.9500	73.8500	72.9400	72.9400	-2.747%	6	2,839	-33.562%
2026-07-24	76.2300	76.2300	74.9500	75.0000	+0.402%	3	2,844	-35.387%
2026-07-23	71.5000	74.7000	71.5000	74.7000	+7.870%	21	2,843	-35.127%
2026-07-21	69.2500	69.2500	69.2500	69.2500	-2.602%	2	2,864	-30.022%
2026-07-20	72.4500	72.4500	71.1000	71.1000	+4.620%	2	2,862	-31.842%
2026-07-17	69.2500	69.2500	67.9600	67.9600	-1.464%	5	2,862	-28.693%
2026-07-16	68.6500	68.9700	68.6500	68.9700	+8.478%	36	2,862	-29.738%
2026-07-15	63.5800	63.5800	63.5800	63.5800	-2.155%	1	2,879	-23.781%
2026-07-14	64.9800	64.9800	64.9800	64.9800	+0.588%	2	2,878	-25.423%
2026-07-13	60.0500	64.6000	60.0500	64.6000	+13.135%	11	2,880	-24.985%
2026-07-10	56.7500	57.4500	56.7500	57.1000	+3.069%	48	2,869	-15.131%
2026-07-09	52.3800	55.4000	52.3800	55.4000	-5.509%	146	2,858	-12.527%
2026-07-08	58.6300	58.6300	58.6300	58.6300	-1.163%	1	2,791	-17.346%
2026-07-07	55.1100	59.3200	55.1100	59.3200	+7.953%	2	2,790	-18.307%
2026-07-06	55.8300	56.1000	54.9500	54.9500	-6.133%	48	2,790	-11.811%
2026-07-02	58.0800	58.5400	58.0800	58.5400	+5.099%	2	2,785	-17.219%
2026-07-01	55.7000	55.7000	55.7000	55.7000	+3.860%	1	2,785	-12.998%
2026-06-30	52.1100	53.8700	52.1100	53.6300	+2.523%	10	2,785	-9.640%
2026-06-29	48.2900	52.3100	48.2900	52.3100	+4.830%	4	2,779	-7.360%
2026-06-26	50.1900	50.1900	49.6700	49.9000	+1.878%	3	2,777	-2.886%
2026-06-25	49.3700	49.3700	48.9500	48.9800	+4.546%	31	2,775	-1.062%
2026-06-24	45.7000	46.8500	45.7000	46.8500	+14.576%	2	2,769	+3.436%
2026-06-23	37.5000	40.8900	36.8500	40.8900	+14.538%	75	2,769	+18.513%
2026-06-22	35.7000	35.7000	35.7000	35.7000	+12.796%	15	2,744	+35.742%
2026-06-18	31.8000	31.8000	31.5500	31.6500	+6.208%	35	2,718	+53.112%
2026-06-17	30.9000	30.9000	29.7100	29.8000	-1.488%	47	2,718	+62.617%
2026-06-16	29.3000	30.5000	29.3000	30.2500	+4.310%	18	2,718	+60.198%
2026-06-15	30.6200	30.6200	28.7500	29.0000	-13.303%	101	2,700	+67.103%
2026-06-12	33.4000	34.3500	33.2600	33.4500	-8.306%	9	2,700	+44.873%
2026-06-11	36.8000	37.2700	35.7000	36.4800	+24.932%	12	2,700	+32.840%
2026-06-10	29.2800	29.2800	27.0000	29.2000	+6.725%	12	2,700	+65.959%
2026-06-09	25.6000	28.5000	25.5400	27.3600	+8.571%	27	2,695	+77.120%
2026-06-08	26.2500	26.2500	25.1900	25.2000	-3.077%	80	2,698	+92.302%
2026-06-05	21.0300	26.0000	21.0300	26.0000	+40.845%	87	2,740	+86.385%
2026-06-04	21.8000	21.8000	18.4600	18.4600	-11.036%	54	2,794	+162.514%
2026-06-03	21.4900	22.7500	20.6000	20.7500	+8.924%	64	2,780	+133.542%
2026-06-02	18.6800	20.6000	18.4500	19.0500	+1.872%	149	2,766	+154.383%
2026-06-01	22.4600	22.4600	18.6000	18.7000	-18.090%	59	2,739	+159.144%
2026-05-29	24.3500	25.0000	22.8300	22.8300	-15.130%	53	2,731	+112.265%
2026-05-28	29.1000	29.5000	26.9000	26.9000	-16.330%	17	2,725	+80.149%
2026-05-27	32.2000	32.2000	32.1500	32.1500	+2.880%	48	2,718	+50.731%
2026-05-26	31.2900	31.4500	31.2000	31.2500	+0.644%	51	2,684	+55.072%
2026-05-22	31.4000	31.4000	31.0500	31.0500	-5.046%	11	2,700	+56.071%
2026-05-21	32.5600	32.7000	31.5000	32.7000	-5.628%	35	2,707	+48.196%
2026-05-20	34.6500	34.6500	34.6500	34.6500	-3.158%	2	2,707	+39.856%
2026-05-19	35.2300	35.7800	35.0400	35.7800	+4.957%	101	2,607	+35.439%
2026-05-18	33.6000	35.7500	33.6000	34.0900	+8.222%	29	2,607	+42.153%
2026-05-15	33.7000	33.7000	31.5000	31.5000	+3.245%	26	2,607	+53.841%
2026-05-14	31.1100	31.1100	29.6000	30.5100	-5.542%	98	2,607	+58.833%
2026-05-13	32.0500	32.3000	32.0500	32.3000	-7.050%	41	2,633	+50.031%
2026-05-12	34.7500	34.7500	34.7500	34.7500	+11.557%	82	2,633	+39.453%
2026-05-11	31.7500	32.0800	31.1500	31.1500	-0.352%	1,007	2,633	+55.570%
2026-05-08	31.1000	31.2700	30.9500	31.2600	-2.434%	70	1,607	+55.022%
2026-05-07	30.6200	32.2200	30.3400	32.0400	-2.317%	100	1,623	+51.248%
2026-05-06	33.5500	33.5500	32.6400	32.8000	-2.090%	46	1,530	+47.744%
2026-05-05	35.1500	35.2300	33.5000	33.5000	-5.634%	11	1,504	+44.657%
2026-05-04	35.3000	36.0000	35.3000	35.5000	-10.579%	14	1,500	+36.507%
2026-05-01	39.7000	39.7000	39.7000	39.7000	-10.847%	1	1,489	+22.065%
2026-04-30	44.5300	44.5300	44.5300	44.5300	+15.572%	8	1,489	+8.826%
2026-04-24	40.1000	40.1500	38.4500	38.5300	+2.747%	38	1,497	+25.772%
2026-04-23	37.0000	37.5000	36.2000	37.5000	+14.855%	3	1,520	+29.227%
2026-04-22	32.7000	33.2500	32.2000	32.6500	-3.402%	12	1,519	+48.423%
2026-04-21	35.6500	35.6500	33.8000	33.8000	-7.650%	17	1,522	+43.373%
2026-04-20	36.8500	36.8500	36.6000	36.6000	-2.608%	3	1,522	+32.404%
2026-04-17	33.9500	37.5800	33.9500	37.5800	+2.678%	6	1,519	+28.952%
2026-04-16	36.6000	36.6000	36.6000	36.6000	-11.273%	5	1,525	+32.404%
2026-04-15	40.1800	41.2500	40.0000	41.2500	-16.244%	3	1,530	+17.479%
2026-04-13	49.2500	49.2500	49.1800	49.2500	-18.189%	6	1,530	-1.604%
2026-04-10	59.5500	60.2000	59.5500	60.2000	+1.603%	2	1,530	-19.502%
2026-04-09	59.2500	59.2500	59.2500	59.2500	+10.562%	2	1,532	-18.211%
2026-04-08	53.2500	53.7500	53.2500	53.5900	-3.459%	87	1,530	-9.573%
2026-04-07	55.5100	55.5100	55.5100	55.5100	-2.288%	1	1,532	-12.700%
2026-03-31	57.4000	57.4000	56.8100	56.8100	-3.466%	11	1,531	-14.698%
2026-03-30	58.8500	58.8500	58.8500	58.8500	0.000%	13	1,520	-17.655%
2026-03-27	58.8500	58.8500	58.8500	58.8500	+5.750%	7	1,507	-17.655%
2026-03-26	55.0500	55.6500	55.0500	55.6500	+5.179%	7	1,514	-12.920%
2026-03-20	51.2800	52.9100	51.2800	52.9100	+6.245%	2	1,509	-8.411%
2026-03-19	49.8000	49.8000	49.8000	49.8000	-0.658%	35	1,509	-2.691%
2026-03-18	50.1300	50.1300	50.1300	50.1300	+2.810%	1	1,486	-3.331%
2026-03-17	47.7500	48.7600	47.7200	48.7600	-0.692%	63	1,485	-0.615%
2026-03-16	47.9500	49.1000	47.9500	49.1000	-1.366%	8	1,477	-1.303%
2026-03-13	49.7800	49.7800	49.7800	49.7800	+9.455%	2	1,473	-2.652%
2026-03-12	45.4800	45.4800	45.4800	45.4800	+5.449%	2	1,475	+6.552%
2026-03-11	44.1800	44.1800	43.1300	43.1300	-19.639%	13	1,473	+12.358%
2026-03-10	53.6700	53.6700	53.6700	53.6700	-4.246%	1	1,474	-9.707%
2026-03-09	55.4300	56.1500	55.4300	56.0500	+9.110%	11	1,473	-13.541%
2026-03-06	51.3700	51.3700	51.3700	51.3700	-3.112%	1	1,473	-5.665%
2026-03-05	53.0200	53.0200	53.0200	53.0200	-5.084%	5	1,473	-8.601%
2026-02-26	55.8600	55.8600	55.8600	55.8600	-3.938%	1	1,478	-13.247%
2026-02-24	57.5500	58.1500	57.5500	58.1500	+9.099%	2	1,478	-16.664%
2026-02-20	53.2500	53.3000	53.2500	53.3000	+5.336%	20	1,477	-9.081%
2026-02-19	50.9000	50.9000	50.3500	50.6000	-2.860%	12	1,477	-4.229%
2026-02-11	52.0900	52.0900	52.0900	52.0900	+6.436%	1	1,468	-6.969%
2026-02-10	49.4200	49.4200	48.7300	48.9400	-7.293%	8	1,468	-0.981%
2026-02-09	52.7900	52.7900	52.7900	52.7900	-13.601%	1	1,462	-8.202%
2026-02-06	61.1000	61.1000	61.1000	61.1000	0.000%	1	1,461	-20.687%
2026-02-05	59.0400	61.1000	59.0400	61.1000	+9.107%	4	1,461	-20.687%
2026-02-04	57.1100	58.3900	56.0000	56.0000	+4.810%	10	1,463	-13.464%
2026-02-03	51.8000	53.4300	51.8000	53.4300	+15.524%	7	1,460	-9.302%
2026-01-30	46.2500	46.2500	46.2500	46.2500	+14.339%	16	1,463	+4.778%
2026-01-27	40.4500	40.4500	40.4500	40.4500	+4.468%	1	1,463	+19.802%
2026-01-22	39.0700	39.0700	38.7200	38.7200	-9.849%	3	1,463	+25.155%
2026-01-21	41.2200	42.9500	41.2200	42.9500	+18.975%	40	1,462	+12.829%
2026-01-20	36.1000	36.1000	36.1000	36.1000	+6.868%	4	1,428	+34.238%
2026-01-16	35.0000	35.5000	33.7800	33.7800	-2.313%	14	1,419	+43.458%
2026-01-15	33.2300	34.5800	33.2300	34.5800	+4.440%	11	1,419	+40.139%
2026-01-14	32.7600	33.7500	32.7600	33.1100	+11.182%	37	1,409	+46.361%
2026-01-13	28.3000	30.0000	28.3000	29.7800	+4.601%	4	1,396	+62.727%
2026-01-12	30.8000	30.8000	28.4500	28.4700	-5.791%	50	1,394	+70.214%
2026-01-09	33.3000	33.3000	30.1000	30.2200	-11.222%	60	1,398	+60.357%
2026-01-08	35.4500	35.4500	33.8000	34.0400	+3.939%	51	1,356	+42.362%
2026-01-07	32.7500	32.7500	32.7500	32.7500	+0.893%	1	1,347	+47.969%
2026-01-06	33.6200	33.6200	32.4600	32.4600	-1.934%	5	1,346	+49.291%
2026-01-05	33.1500	33.1500	33.1000	33.1000	+4.581%	9	1,342	+46.405%
2026-01-02	31.6500	31.6500	31.6500	31.6500	+1.345%	1	1,334	+53.112%
2025-12-31	31.3500	31.3500	31.2300	31.2300	-1.327%	3	1,335	+55.171%
2025-12-29	32.1700	32.1700	31.2600	31.6500	+1.442%	119	1,335	+53.112%
2025-12-26	30.5000	31.2000	30.5000	31.2000	+0.645%	13	1,253	+55.321%
2025-12-24	31.0000	31.0000	31.0000	31.0000	-3.125%	1	1,257	+56.323%
2025-12-23	32.0000	32.1600	32.0000	32.0000	+1.587%	19	1,257	+51.438%
2025-12-22	32.8900	32.9000	31.3800	31.5000	-6.667%	13	1,244	+53.841%
2025-12-19	33.7500	34.2100	32.9100	33.7500	-11.834%	21	1,245	+43.585%
2025-12-18	37.4500	38.2800	37.4500	38.2800	-4.539%	21	1,243	+26.594%
2025-12-17	37.6100	40.1000	37.5000	40.1000	+16.131%	28	1,262	+20.848%
2025-12-16	35.7700	35.7700	34.5300	34.5300	-6.168%	13	1,257	+40.342%
2025-12-15	37.8100	38.6500	36.0400	36.8000	+4.694%	32	1,248	+31.685%
2025-12-12	32.5500	36.3400	32.5500	35.1500	+8.723%	247	1,224	+37.866%
2025-12-11	33.9300	35.9000	32.3300	32.3300	+28.040%	22	991	+49.892%
2025-12-10	25.9000	25.9500	25.0000	25.2500	-4.065%	14	977	+91.921%
2025-12-09	26.3200	26.3200	26.3200	26.3200	-6.501%	1	968	+84.119%
2025-12-04	28.1500	28.1500	28.1500	28.1500	-14.516%	1	969	+72.149%
2025-12-01	33.1500	33.1500	32.7200	32.9300	+1.636%	52	968	+47.161%
2025-11-28	32.4000	32.4000	32.2000	32.4000	-11.111%	6	997	+49.568%
2025-11-25	36.4500	36.4500	36.1000	36.4500	+9.955%	44	992	+32.949%
2025-11-24	33.0000	33.6500	33.0000	33.1500	-3.578%	36	960	+46.184%
2025-11-21	34.0000	35.1500	33.7000	34.3800	+16.542%	21	932	+40.954%
2025-11-20	24.9000	29.5000	24.9000	29.5000	+9.057%	2	914	+64.271%
2025-11-17	27.1000	27.1000	27.0500	27.0500	+12.241%	85	914	+79.150%
2025-11-14	27.6000	27.6000	24.1000	24.1000	-12.364%	845	908	+101.079%
2025-11-13	25.4500	27.6500	25.4200	27.5000	+14.108%	11	500	+76.218%
2025-11-12	24.2000	24.6700	23.8400	24.1000	+7.111%	309	495	+101.079%
2025-11-11	22.5000	22.5000	22.5000	22.5000	+4.993%	3	214	+115.378%
2025-11-10	20.7300	21.4300	20.7300	21.4300	-6.091%	2	211	+126.132%
2025-11-07	23.1000	23.1000	22.8200	22.8200	+12.414%	2	209	+112.358%
2025-11-06	21.5500	21.5500	20.3000	20.3000	+1.754%	63	208	+138.719%
2025-11-05	19.9500	19.9500	19.9500	19.9500	+7.374%	3	145	+142.907%
2025-10-31	18.5800	18.5800	18.5800	18.5800	-1.641%	9	142	+160.818%
2025-10-30	18.0000	18.8900	18.0000	18.8900	+25.182%	4	133	+156.538%
2025-10-28	15.0100	15.0900	15.0100	15.0900	-2.330%	2	130	+221.140%
2025-10-27	15.1600	15.4500	15.1600	15.4500	+3.691%	2	129	+213.657%
2025-10-24	14.9200	14.9500	14.9000	14.9000	-6.583%	3	129	+225.235%
2025-10-23	15.9500	15.9500	15.9000	15.9500	-3.333%	18	128	+203.824%
2025-10-22	16.6000	16.6000	16.5000	16.5000	0.000%	57	110	+193.697%
2025-10-21	16.3200	16.5000	16.3200	16.5000	-1.902%	2	53	+193.697%
2025-10-20	16.8200	16.8200	16.8200	16.8200	+28.889%	1	52	+188.109%
2025-10-13	13.0000	13.0500	13.0000	13.0500	-6.786%	7	52	+271.341%
2025-10-01	14.0000	14.0000	14.0000	14.0000	-9.091%	3	45	+246.143%
2025-09-26	15.4000	15.4000	15.4000	15.4000	+9.220%	3	45	+214.675%
2025-09-25	14.1000	14.1000	14.1000	14.1000	+13.710%	1	42	+243.688%
2025-09-23	12.4200	12.4200	12.4000	12.4000	+7.359%	2	42	+290.806%
2025-09-19	11.8500	11.8500	11.5500	11.5500	+8.962%	5	42	+319.567%
2025-09-16	10.6000	10.6000	10.6000	10.6000	-7.018%	1	43	+357.170%
2025-09-12	11.0500	11.4000	11.0500	11.4000	+34.118%	3	43	+325.088%
2025-09-10	6.9700	8.5000	6.9700	8.5000	-51.149%	12	43	+470.118%
2025-09-09	17.4000	17.4000	17.4000	17.4000	-16.467%	1	49	+178.506%
2025-09-03	20.8300	20.8300	20.8300	20.8300	-3.116%	6	48	+132.645%
2025-09-02	21.5000	21.5000	21.5000	21.5000	+11.399%	1	46	+125.395%
2025-08-25	19.3000	19.3000	19.3000	19.3000	+1.472%	1	45	+151.088%
2025-08-22	19.0200	19.0200	19.0200	19.0200	+0.635%	10	44	+154.784%
2025-07-09	18.9000	18.9000	18.9000	18.9000	-0.891%	1	34	+156.402%
2025-07-08	19.0700	19.0700	19.0700	19.0700	-16.176%	1	35	+154.116%
2025-06-27	22.7500	22.7500	22.7500	22.7500	+1.790%	1	35	+113.011%
2025-06-24	22.3500	22.3500	22.3500	22.3500	-11.133%	12	34	+116.823%
2025-06-23	25.1500	25.1500	25.1500	25.1500	+13.544%	12	27	+92.684%
2025-06-13	23.5000	23.5000	22.1500	22.1500	-12.623%	8	27	+118.781%
2025-06-12	25.2000	25.3500	25.2000	25.3500	-51.760%	2	23	+91.164%
2025-04-02	52.6000	52.6000	52.5500	52.5500	+4.473%	2	23	-7.783%
2025-03-18	50.3000	50.3000	50.3000	50.3000	-3.008%	19	22	-3.658%
2025-03-10	51.9000	51.9000	51.8600	51.8600	+24.067%	2	5	-6.556%
2025-01-29	41.3500	41.8000	41.3500	41.8000	+43.396%	3	6	+15.933%
2025-01-23	29.1500	29.1500	29.1500	29.1500	-8.506%	1	4	+66.244%
2025-01-22	31.8600	31.8600	31.8600	31.8600	-17.139%	1	4	+52.103%
2024-12-30	38.4500	38.4500	38.4500	38.4500	+37.321%	1	4	+26.034%
2024-12-09	28.0000	28.0000	28.0000	28.0000	-0.427%	1	4	+73.071%
2024-12-06	28.1200	28.1200	28.1200	28.1200	+0.250%	2	4	+72.333%
2024-11-22	28.0500	28.0500	28.0500	28.0500	+4.392%	2	4	+72.763%
2024-11-21	26.8700	26.8700	26.8700	26.8700	-3.726%	3	3	+80.350%
2024-11-08	27.9100	27.9100	27.9100	27.9100	0.000%	6	3	+73.630%