Dark

ORCL20261218P195
ORCL Dec 18 2026 195.00 Put (ORCL261218P00195000)
option OPRA

EOD

Jul 1, 2026

59.03+2.358%(+1.36)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	57.7400	59.0300	57.7400	59.0300	+2.358%	7	1,222	0.000%
2026-06-30	54.5000	57.6700	54.5000	57.6700	+7.956%	3	1,217	+2.358%
2026-06-26	53.4200	53.4200	53.4200	53.4200	+0.225%	1	1,220	+10.502%
2026-06-25	52.8000	53.4900	52.8000	53.3000	+21.136%	8	1,220	+10.750%
2026-06-23	40.3000	44.0000	40.1000	44.0000	+16.866%	27	1,219	+34.159%
2026-06-22	37.5500	37.6500	37.5500	37.6500	+10.249%	3	1,215	+56.786%
2026-06-18	36.9000	36.9000	33.4000	34.1500	+1.788%	12	1,212	+72.855%
2026-06-17	33.0500	33.5500	32.5000	33.5500	+2.443%	19	1,212	+75.946%
2026-06-16	32.6500	32.7500	32.6500	32.7500	+3.150%	5	1,212	+80.244%
2026-06-15	33.5500	33.5500	31.6500	31.7500	-15.738%	50	1,250	+85.921%
2026-06-12	37.4000	37.9200	36.7500	37.6800	-5.871%	79	1,250	+56.661%
2026-06-11	39.9000	40.5000	39.9000	40.0300	+28.507%	5	1,250	+47.464%
2026-06-10	30.1600	31.1500	29.8000	31.1500	+3.420%	30	1,249	+89.502%
2026-06-09	28.0000	30.1200	28.0000	30.1200	+10.532%	98	1,242	+95.983%
2026-06-08	27.2500	27.2500	27.2500	27.2500	-4.049%	1	1,198	+116.624%
2026-06-05	24.8500	28.5000	24.8500	28.4000	+27.928%	21	1,199	+107.852%
2026-06-04	22.5500	22.6000	21.9000	22.2000	-3.394%	44	1,187	+165.901%
2026-06-03	23.1500	23.5000	22.9800	22.9800	+8.910%	63	1,185	+156.876%
2026-06-02	20.3000	22.5000	20.3000	21.1000	+3.736%	80	1,166	+179.763%
2026-06-01	23.2400	23.2400	20.3000	20.3400	-17.718%	12	1,180	+190.216%
2026-05-29	28.8000	28.8000	24.7200	24.7200	-17.462%	66	1,182	+138.794%
2026-05-28	32.2000	32.2000	29.7400	29.9500	-13.062%	12	1,147	+97.095%
2026-05-26	34.0000	34.9300	34.0000	34.4500	+0.584%	105	1,147	+71.350%
2026-05-22	34.1800	34.2500	34.1800	34.2500	-10.105%	105	1,168	+72.350%
2026-05-19	38.0400	38.1000	38.0400	38.1000	+8.857%	3	1,115	+54.934%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+5.105%	1	1,113	+68.657%
2026-05-14	32.8900	33.8500	32.8900	33.3000	-11.200%	77	1,113	+77.267%
2026-05-12	34.7500	37.5000	34.7500	37.5000	+8.538%	2	1,075	+57.413%
2026-05-11	34.7500	34.9000	34.5500	34.5500	+1.767%	17	1,075	+70.854%
2026-05-08	34.0000	34.5000	33.7300	33.9500	+2.259%	51	1,066	+73.873%
2026-05-07	33.2000	33.4700	33.0500	33.2000	-6.347%	12	1,043	+77.801%
2026-05-06	36.2500	36.8000	35.4500	35.4500	-6.833%	22	1,044	+66.516%
2026-05-05	38.5500	38.5500	38.0500	38.0500	-1.425%	4	1,045	+55.138%
2026-05-04	39.8100	39.8100	38.4500	38.6000	-9.939%	19	1,042	+52.927%
2026-05-01	42.7200	42.8600	42.7200	42.8600	-5.072%	2	1,044	+37.727%
2026-04-28	45.4700	45.4700	45.1500	45.1500	+5.688%	10	1,044	+30.742%
2026-04-24	43.3500	43.4000	42.7200	42.7200	+20.236%	20	1,044	+38.179%
2026-04-22	35.5300	35.5300	35.5300	35.5300	-4.515%	1	1,029	+66.141%
2026-04-21	38.2000	38.2700	36.7000	37.2100	-9.332%	23	1,031	+58.640%
2026-04-17	38.1300	41.0400	38.1300	41.0400	+4.242%	4	1,031	+43.835%
2026-04-16	39.3700	39.3700	39.3700	39.3700	-9.867%	4	1,033	+49.936%
2026-04-15	44.2300	44.2300	43.6800	43.6800	-31.039%	2	1,033	+35.142%
2026-04-10	63.3400	63.3400	63.3400	63.3400	+1.231%	2	1,031	-6.805%
2026-04-09	62.5700	62.5700	62.5700	62.5700	+4.110%	1	1,031	-5.658%
2026-04-07	60.1500	60.2200	60.1000	60.1000	+6.844%	260	1,030	-1.780%
2026-04-06	56.3200	56.3200	56.2500	56.2500	-10.940%	10	780	+4.942%
2026-03-30	63.5000	63.5000	63.1600	63.1600	+5.583%	12	772	-6.539%
2026-03-26	59.8200	59.8200	59.8200	59.8200	+10.922%	1	777	-1.321%
2026-03-18	53.9300	53.9300	53.9300	53.9300	+5.911%	1	778	+9.457%
2026-03-13	50.9200	50.9200	50.9200	50.9200	+1.192%	2	778	+15.927%
2026-03-12	48.0000	50.3200	48.0000	50.3200	+9.391%	2	776	+17.309%
2026-03-11	46.0500	46.0500	45.5000	46.0000	-22.883%	5	775	+28.326%
2026-03-09	59.6500	59.6500	59.6500	59.6500	+4.667%	1	778	-1.039%
2026-03-06	56.9900	56.9900	56.9900	56.9900	-8.332%	3	779	+3.580%
2026-03-03	62.1700	62.1700	62.1700	62.1700	+0.129%	1	782	-5.051%
2026-02-27	62.0900	62.0900	62.0900	62.0900	+4.617%	1	781	-4.928%
2026-02-26	59.3500	59.3500	59.2000	59.3500	-1.133%	16	782	-0.539%
2026-02-25	60.0300	60.0300	60.0300	60.0300	-2.374%	1	782	-1.666%
2026-02-24	60.9500	61.4900	60.9500	61.4900	+12.065%	73	782	-4.001%
2026-02-19	54.2400	54.8700	54.2000	54.8700	+0.495%	3	783	+7.582%
2026-02-18	54.6000	54.6000	54.6000	54.6000	+4.358%	1	781	+8.114%
2026-02-10	52.5000	52.5000	52.2100	52.3200	-7.806%	7	781	+12.825%
2026-02-09	55.0500	56.7500	55.0500	56.7500	-12.016%	2	786	+4.018%
2026-02-06	64.5000	64.5000	64.5000	64.5000	+1.896%	1	786	-8.481%
2026-02-05	63.3000	63.3000	63.3000	63.3000	+7.507%	1	787	-6.746%
2026-02-04	59.1600	59.1600	58.5100	58.8800	+18.471%	49	786	+0.255%
2026-01-30	49.7000	49.7000	49.7000	49.7000	-1.972%	16	754	+18.773%
2026-01-29	50.7000	50.7000	50.7000	50.7000	+14.706%	5	770	+16.430%
2026-01-28	44.2000	44.2000	44.2000	44.2000	+1.493%	1	775	+33.552%
2026-01-27	42.7000	43.5500	42.7000	43.5500	+2.038%	17	776	+35.545%
2026-01-23	42.6800	42.6800	42.6800	42.6800	-6.547%	5	764	+38.308%
2026-01-21	43.5500	45.6700	43.5500	45.6700	+15.767%	3	759	+29.253%
2026-01-20	39.4500	39.4500	39.4500	39.4500	+1.938%	1	759	+49.632%
2026-01-16	37.8500	38.7000	37.8500	38.7000	+3.670%	5	758	+52.532%
2026-01-15	35.8300	37.3500	35.8300	37.3300	+7.984%	5	758	+58.130%
2026-01-14	34.5700	34.5700	34.5700	34.5700	+6.862%	1	754	+70.755%
2026-01-13	32.3500	32.3500	32.3500	32.3500	+4.086%	2	754	+82.473%
2026-01-12	33.2000	33.2000	31.0800	31.0800	-5.818%	4	754	+89.929%
2026-01-09	33.6900	33.6900	33.0000	33.0000	-10.326%	4	754	+78.879%
2026-01-08	37.4500	37.4500	36.4000	36.8000	+4.102%	150	754	+60.408%
2026-01-07	35.5500	35.5500	35.3500	35.3500	-1.806%	3	645	+66.987%
2026-01-06	36.2000	36.3000	36.0000	36.0000	+0.587%	3	644	+63.972%
2026-01-05	35.7500	35.7900	35.7500	35.7900	+3.739%	8	644	+64.934%
2026-01-02	34.1000	34.5000	34.1000	34.5000	+2.985%	4	644	+71.101%
2025-12-30	34.0300	34.0300	33.1500	33.5000	-2.332%	146	641	+76.209%
2025-12-29	34.8000	34.8000	33.8600	34.3000	+1.299%	11	537	+72.099%
2025-12-24	33.8000	33.8600	33.8000	33.8600	-0.791%	28	525	+74.335%
2025-12-23	34.8000	34.8000	34.1300	34.1300	+1.336%	2	525	+72.956%
2025-12-22	34.6000	34.6100	33.6800	33.6800	-6.184%	8	523	+75.267%
2025-12-19	37.2000	37.2000	35.7000	35.9000	-12.139%	14	520	+64.429%
2025-12-18	40.3000	40.8600	40.3000	40.8600	-2.945%	12	521	+44.469%
2025-12-17	42.2000	42.4100	42.0000	42.1000	+11.405%	16	521	+40.214%
2025-12-16	39.1900	39.1900	37.7900	37.7900	-3.227%	4	519	+56.205%
2025-12-15	40.6500	40.7000	39.0500	39.0500	0.000%	22	515	+51.165%
2025-12-12	35.2000	39.0500	35.2000	39.0500	+16.567%	10	495	+51.165%
2025-12-11	36.9400	37.6000	33.5000	33.5000	+24.535%	14	487	+76.209%
2025-12-10	28.2300	28.2300	26.9000	26.9000	-6.272%	56	477	+119.442%
2025-12-09	28.7000	28.7000	28.7000	28.7000	+1.378%	47	471	+105.679%
2025-12-08	28.8000	29.3500	28.3100	28.3100	-4.840%	48	471	+108.513%
2025-12-05	30.0500	30.0500	29.7500	29.7500	-2.427%	31	463	+98.420%
2025-12-04	32.5700	32.5700	30.4900	30.4900	-8.411%	33	438	+93.604%
2025-12-03	33.2900	33.2900	33.2900	33.2900	-4.339%	1	429	+77.321%
2025-12-01	35.8700	35.8700	34.7500	34.8000	-0.798%	5	430	+69.626%
2025-11-28	35.3900	35.3900	35.0800	35.0800	+4.405%	3	429	+68.273%
2025-11-26	33.6000	33.6000	33.6000	33.6000	-11.229%	1	428	+75.685%
2025-11-25	40.6900	40.6900	37.8500	37.8500	+6.112%	12	428	+55.958%
2025-11-24	36.1100	36.1100	35.6700	35.6700	-6.818%	2	420	+65.489%
2025-11-21	37.6800	38.2800	37.6800	38.2800	+31.141%	3	421	+54.206%
2025-11-20	26.6000	29.1900	26.6000	29.1900	+5.379%	11	422	+102.227%
2025-11-19	28.0000	28.0000	27.7000	27.7000	-5.782%	5	422	+113.105%
2025-11-17	29.4000	29.4000	29.4000	29.4000	+9.701%	100	422	+100.782%
2025-11-14	31.1700	31.3700	26.7500	26.8000	-9.368%	17	412	+120.261%
2025-11-13	26.9200	29.9500	26.9200	29.5700	+11.838%	46	405	+99.628%
2025-11-12	24.0500	26.4400	24.0500	26.4400	+7.262%	11	420	+123.260%
2025-11-11	24.6000	25.4500	24.6000	24.6500	+8.926%	9	419	+139.473%
2025-11-10	22.2500	22.6300	22.2500	22.6300	-8.157%	14	423	+160.848%
2025-11-07	23.9500	24.6400	23.9500	24.6400	+7.834%	11	409	+139.570%
2025-11-06	22.8500	22.8500	22.8500	22.8500	+3.394%	2	398	+158.337%
2025-11-04	21.4000	22.1500	21.4000	22.1000	+8.068%	366	398	+167.104%
2025-10-31	20.5000	20.5000	20.3500	20.4500	-0.195%	20	205	+188.655%
2025-10-30	20.0000	20.4900	20.0000	20.4900	+11.057%	8	191	+188.092%
2025-10-29	18.4500	18.4500	18.4500	18.4500	+11.212%	18	191	+219.946%
2025-10-28	16.5000	16.5900	16.5000	16.5900	-1.892%	2	173	+255.817%
2025-10-27	16.5000	16.9100	16.5000	16.9100	+3.679%	3	172	+249.083%
2025-10-24	16.2600	16.3100	16.2600	16.3100	-9.389%	2	172	+261.925%
2025-10-21	17.9500	18.0000	17.7300	18.0000	-2.014%	52	172	+227.944%
2025-10-20	18.3700	18.3700	18.3700	18.3700	+5.879%	1	136	+221.339%
2025-10-17	17.4500	17.4500	17.1000	17.3500	+22.442%	14	135	+240.231%
2025-10-16	14.1700	14.1700	14.1700	14.1700	-10.316%	1	123	+316.584%
2025-10-10	15.4500	15.8500	14.4500	15.8000	+7.850%	4	124	+273.608%
2025-10-09	14.6000	14.8000	14.4700	14.6500	-2.658%	8	123	+302.935%
2025-10-03	15.0500	15.0500	15.0500	15.0500	-9.063%	1	115	+292.226%
2025-09-26	16.5500	16.5500	16.5500	16.5500	+15.815%	5	114	+256.677%
2025-09-24	14.3200	14.3200	14.2900	14.2900	+9.001%	2	109	+313.086%
2025-09-23	13.0500	13.1100	13.0500	13.1100	+8.168%	11	108	+350.267%
2025-09-22	12.1200	12.1200	12.1200	12.1200	-2.729%	1	107	+387.046%
2025-09-19	12.7500	12.7500	12.4600	12.4600	+9.298%	3	107	+373.756%
2025-09-11	10.5100	11.4000	9.9000	11.4000	+31.640%	9	106	+417.807%
2025-09-10	8.0400	8.6600	8.0400	8.6600	-54.660%	3	104	+581.640%
2025-09-08	19.1000	19.1000	19.1000	19.1000	-19.205%	1	105	+209.058%
2025-09-04	23.6400	23.6400	23.6400	23.6400	+2.783%	2	105	+149.704%
2025-09-03	23.0000	23.0000	23.0000	23.0000	+17.949%	1	105	+156.652%
2025-08-18	19.5000	19.5000	19.5000	19.5000	-1.216%	1	105	+202.718%
2025-08-14	19.7400	19.7400	19.7400	19.7400	+7.869%	1	105	+199.037%
2025-08-06	18.3000	18.3000	18.3000	18.3000	+0.274%	2	106	+222.568%
2025-07-28	18.2500	18.2500	18.2500	18.2500	-8.750%	70	104	+223.452%
2025-07-23	19.9500	20.0000	19.9500	20.0000	-7.407%	2	34	+195.150%
2025-07-15	21.6000	21.6000	21.6000	21.6000	-14.184%	1	34	+173.287%
2025-06-26	25.1700	25.1700	25.1700	25.1700	+2.735%	1	33	+134.525%
2025-06-24	24.6300	24.6300	24.5000	24.5000	-3.009%	2	33	+140.939%
2025-06-16	25.2600	25.2600	25.2600	25.2600	+0.637%	1	33	+133.690%
2025-06-13	26.2300	26.2300	25.1000	25.1000	-57.458%	4	32	+135.179%
2025-04-01	59.0000	59.0000	59.0000	59.0000	+3.928%	1	32	+0.051%
2025-03-11	56.7700	56.7700	56.7700	56.7700	+52.608%	5	33	+3.981%
2024-12-12	37.2000	37.2000	37.2000	37.2000	+8.328%	3	38	+58.683%
2024-12-03	34.3400	34.3400	34.3400	34.3400	+12.222%	5	41	+71.899%
2024-11-22	30.6000	30.6000	30.6000	30.6000	+3.309%	18	36	+92.908%
2024-11-21	29.6200	29.6200	29.6200	29.6200	-18.738%	3	36	+99.291%
2024-10-22	36.3000	36.4500	36.3000	36.4500	-7.487%	2	36	+61.948%
2024-09-16	39.4000	39.4000	39.4000	39.4000	0.000%	37	37	+49.822%