Dark

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

EOD

Aug 26, 2026

52.11-9.169%(-5.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	52.1100	52.1100	52.1100	52.1100	-9.169%	1	1,169	0.000%
2026-08-19	59.6400	59.6400	55.9500	57.3700	+0.350%	3	1,168	-9.169%
2026-08-18	57.1000	57.1700	57.1000	57.1700	+15.262%	16	1,167	-8.851%
2026-08-13	48.8000	49.6000	48.8000	49.6000	-6.486%	6	1,177	+5.060%
2026-08-10	54.7500	54.7500	53.0400	53.0400	-8.709%	16	1,179	-1.753%
2026-08-04	57.5700	58.1000	56.7500	58.1000	-7.263%	4	1,195	-10.310%
2026-08-03	65.1500	65.2500	62.6500	62.6500	-13.347%	5	1,196	-16.824%
2026-07-31	72.3000	72.3000	72.3000	72.3000	-8.689%	2	1,197	-27.925%
2026-07-29	79.1800	79.1800	79.1800	79.1800	+2.366%	45	1,197	-34.188%
2026-07-28	77.3500	77.3500	77.3500	77.3500	-1.239%	4	1,226	-32.631%
2026-07-23	78.0400	78.3200	78.0400	78.3200	+3.066%	3	1,230	-33.465%
2026-07-20	76.5300	76.6500	75.9900	75.9900	+3.557%	22	1,229	-31.425%
2026-07-17	73.4300	73.5400	73.1500	73.3800	+0.452%	37	1,210	-28.986%
2026-07-16	72.5200	73.0500	72.5200	73.0500	+7.903%	5	1,231	-28.665%
2026-07-15	67.7000	67.7000	67.7000	67.7000	-3.917%	1	1,226	-23.028%
2026-07-14	70.1300	70.4600	70.1300	70.4600	+3.877%	3	1,225	-26.043%
2026-07-13	62.7800	67.8300	62.7800	67.8300	+11.746%	2	1,224	-23.176%
2026-07-10	60.8600	61.2500	60.7000	60.7000	+2.017%	4	1,224	-14.152%
2026-07-09	58.8200	59.5000	58.8200	59.5000	-3.800%	21	1,225	-12.420%
2026-07-07	61.9600	61.9600	61.8500	61.8500	+0.113%	2	1,223	-15.748%
2026-07-02	58.0500	61.7800	58.0500	61.7800	+4.659%	3	1,222	-15.652%
2026-07-01	57.7400	59.0300	57.7400	59.0300	+2.358%	7	1,222	-11.723%
2026-06-30	54.5000	57.6700	54.5000	57.6700	+7.956%	3	1,217	-9.641%
2026-06-26	53.4200	53.4200	53.4200	53.4200	+0.225%	1	1,220	-2.452%
2026-06-25	52.8000	53.4900	52.8000	53.3000	+21.136%	8	1,220	-2.233%
2026-06-23	40.3000	44.0000	40.1000	44.0000	+16.866%	27	1,219	+18.432%
2026-06-22	37.5500	37.6500	37.5500	37.6500	+10.249%	3	1,215	+38.406%
2026-06-18	36.9000	36.9000	33.4000	34.1500	+1.788%	12	1,212	+52.592%
2026-06-17	33.0500	33.5500	32.5000	33.5500	+2.443%	19	1,212	+55.320%
2026-06-16	32.6500	32.7500	32.6500	32.7500	+3.150%	5	1,212	+59.115%
2026-06-15	33.5500	33.5500	31.6500	31.7500	-15.738%	50	1,250	+64.126%
2026-06-12	37.4000	37.9200	36.7500	37.6800	-5.871%	79	1,250	+38.296%
2026-06-11	39.9000	40.5000	39.9000	40.0300	+28.507%	5	1,250	+30.177%
2026-06-10	30.1600	31.1500	29.8000	31.1500	+3.420%	30	1,249	+67.287%
2026-06-09	28.0000	30.1200	28.0000	30.1200	+10.532%	98	1,242	+73.008%
2026-06-08	27.2500	27.2500	27.2500	27.2500	-4.049%	1	1,198	+91.229%
2026-06-05	24.8500	28.5000	24.8500	28.4000	+27.928%	21	1,199	+83.486%
2026-06-04	22.5500	22.6000	21.9000	22.2000	-3.394%	44	1,187	+134.730%
2026-06-03	23.1500	23.5000	22.9800	22.9800	+8.910%	63	1,185	+126.762%
2026-06-02	20.3000	22.5000	20.3000	21.1000	+3.736%	80	1,166	+146.967%
2026-06-01	23.2400	23.2400	20.3000	20.3400	-17.718%	12	1,180	+156.195%
2026-05-29	28.8000	28.8000	24.7200	24.7200	-17.462%	66	1,182	+110.801%
2026-05-28	32.2000	32.2000	29.7400	29.9500	-13.062%	12	1,147	+73.990%
2026-05-26	34.0000	34.9300	34.0000	34.4500	+0.584%	105	1,147	+51.263%
2026-05-22	34.1800	34.2500	34.1800	34.2500	-10.105%	105	1,168	+52.146%
2026-05-19	38.0400	38.1000	38.0400	38.1000	+8.857%	3	1,115	+36.772%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+5.105%	1	1,113	+48.886%
2026-05-14	32.8900	33.8500	32.8900	33.3000	-11.200%	77	1,113	+56.486%
2026-05-12	34.7500	37.5000	34.7500	37.5000	+8.538%	2	1,075	+38.960%
2026-05-11	34.7500	34.9000	34.5500	34.5500	+1.767%	17	1,075	+50.825%
2026-05-08	34.0000	34.5000	33.7300	33.9500	+2.259%	51	1,066	+53.490%
2026-05-07	33.2000	33.4700	33.0500	33.2000	-6.347%	12	1,043	+56.958%
2026-05-06	36.2500	36.8000	35.4500	35.4500	-6.833%	22	1,044	+46.996%
2026-05-05	38.5500	38.5500	38.0500	38.0500	-1.425%	4	1,045	+36.951%
2026-05-04	39.8100	39.8100	38.4500	38.6000	-9.939%	19	1,042	+35.000%
2026-05-01	42.7200	42.8600	42.7200	42.8600	-5.072%	2	1,044	+21.582%
2026-04-28	45.4700	45.4700	45.1500	45.1500	+5.688%	10	1,044	+15.415%
2026-04-24	43.3500	43.4000	42.7200	42.7200	+20.236%	20	1,044	+21.980%
2026-04-22	35.5300	35.5300	35.5300	35.5300	-4.515%	1	1,029	+46.665%
2026-04-21	38.2000	38.2700	36.7000	37.2100	-9.332%	23	1,031	+40.043%
2026-04-17	38.1300	41.0400	38.1300	41.0400	+4.242%	4	1,031	+26.974%
2026-04-16	39.3700	39.3700	39.3700	39.3700	-9.867%	4	1,033	+32.360%
2026-04-15	44.2300	44.2300	43.6800	43.6800	-31.039%	2	1,033	+19.299%
2026-04-10	63.3400	63.3400	63.3400	63.3400	+1.231%	2	1,031	-17.730%
2026-04-09	62.5700	62.5700	62.5700	62.5700	+4.110%	1	1,031	-16.717%
2026-04-07	60.1500	60.2200	60.1000	60.1000	+6.844%	260	1,030	-13.295%
2026-04-06	56.3200	56.3200	56.2500	56.2500	-10.940%	10	780	-7.360%
2026-03-30	63.5000	63.5000	63.1600	63.1600	+5.583%	12	772	-17.495%
2026-03-26	59.8200	59.8200	59.8200	59.8200	+10.922%	1	777	-12.889%
2026-03-18	53.9300	53.9300	53.9300	53.9300	+5.911%	1	778	-3.375%
2026-03-13	50.9200	50.9200	50.9200	50.9200	+1.192%	2	778	+2.337%
2026-03-12	48.0000	50.3200	48.0000	50.3200	+9.391%	2	776	+3.557%
2026-03-11	46.0500	46.0500	45.5000	46.0000	-22.883%	5	775	+13.283%
2026-03-09	59.6500	59.6500	59.6500	59.6500	+4.667%	1	778	-12.640%
2026-03-06	56.9900	56.9900	56.9900	56.9900	-8.332%	3	779	-8.563%
2026-03-03	62.1700	62.1700	62.1700	62.1700	+0.129%	1	782	-16.181%
2026-02-27	62.0900	62.0900	62.0900	62.0900	+4.617%	1	781	-16.073%
2026-02-26	59.3500	59.3500	59.2000	59.3500	-1.133%	16	782	-12.199%
2026-02-25	60.0300	60.0300	60.0300	60.0300	-2.374%	1	782	-13.193%
2026-02-24	60.9500	61.4900	60.9500	61.4900	+12.065%	73	782	-15.255%
2026-02-19	54.2400	54.8700	54.2000	54.8700	+0.495%	3	783	-5.030%
2026-02-18	54.6000	54.6000	54.6000	54.6000	+4.358%	1	781	-4.560%
2026-02-10	52.5000	52.5000	52.2100	52.3200	-7.806%	7	781	-0.401%
2026-02-09	55.0500	56.7500	55.0500	56.7500	-12.016%	2	786	-8.176%
2026-02-06	64.5000	64.5000	64.5000	64.5000	+1.896%	1	786	-19.209%
2026-02-05	63.3000	63.3000	63.3000	63.3000	+7.507%	1	787	-17.678%
2026-02-04	59.1600	59.1600	58.5100	58.8800	+18.471%	49	786	-11.498%
2026-01-30	49.7000	49.7000	49.7000	49.7000	-1.972%	16	754	+4.849%
2026-01-29	50.7000	50.7000	50.7000	50.7000	+14.706%	5	770	+2.781%
2026-01-28	44.2000	44.2000	44.2000	44.2000	+1.493%	1	775	+17.896%
2026-01-27	42.7000	43.5500	42.7000	43.5500	+2.038%	17	776	+19.656%
2026-01-23	42.6800	42.6800	42.6800	42.6800	-6.547%	5	764	+22.095%
2026-01-21	43.5500	45.6700	43.5500	45.6700	+15.767%	3	759	+14.101%
2026-01-20	39.4500	39.4500	39.4500	39.4500	+1.938%	1	759	+32.091%
2026-01-16	37.8500	38.7000	37.8500	38.7000	+3.670%	5	758	+34.651%
2026-01-15	35.8300	37.3500	35.8300	37.3300	+7.984%	5	758	+39.593%
2026-01-14	34.5700	34.5700	34.5700	34.5700	+6.862%	1	754	+50.738%
2026-01-13	32.3500	32.3500	32.3500	32.3500	+4.086%	2	754	+61.082%
2026-01-12	33.2000	33.2000	31.0800	31.0800	-5.818%	4	754	+67.664%
2026-01-09	33.6900	33.6900	33.0000	33.0000	-10.326%	4	754	+57.909%
2026-01-08	37.4500	37.4500	36.4000	36.8000	+4.102%	150	754	+41.603%
2026-01-07	35.5500	35.5500	35.3500	35.3500	-1.806%	3	645	+47.412%
2026-01-06	36.2000	36.3000	36.0000	36.0000	+0.587%	3	644	+44.750%
2026-01-05	35.7500	35.7900	35.7500	35.7900	+3.739%	8	644	+45.599%
2026-01-02	34.1000	34.5000	34.1000	34.5000	+2.985%	4	644	+51.043%
2025-12-30	34.0300	34.0300	33.1500	33.5000	-2.332%	146	641	+55.552%
2025-12-29	34.8000	34.8000	33.8600	34.3000	+1.299%	11	537	+51.924%
2025-12-24	33.8000	33.8600	33.8000	33.8600	-0.791%	28	525	+53.898%
2025-12-23	34.8000	34.8000	34.1300	34.1300	+1.336%	2	525	+52.681%
2025-12-22	34.6000	34.6100	33.6800	33.6800	-6.184%	8	523	+54.721%
2025-12-19	37.2000	37.2000	35.7000	35.9000	-12.139%	14	520	+45.153%
2025-12-18	40.3000	40.8600	40.3000	40.8600	-2.945%	12	521	+27.533%
2025-12-17	42.2000	42.4100	42.0000	42.1000	+11.405%	16	521	+23.777%
2025-12-16	39.1900	39.1900	37.7900	37.7900	-3.227%	4	519	+37.894%
2025-12-15	40.6500	40.7000	39.0500	39.0500	0.000%	22	515	+33.444%
2025-12-12	35.2000	39.0500	35.2000	39.0500	+16.567%	10	495	+33.444%
2025-12-11	36.9400	37.6000	33.5000	33.5000	+24.535%	14	487	+55.552%
2025-12-10	28.2300	28.2300	26.9000	26.9000	-6.272%	56	477	+93.717%
2025-12-09	28.7000	28.7000	28.7000	28.7000	+1.378%	47	471	+81.568%
2025-12-08	28.8000	29.3500	28.3100	28.3100	-4.840%	48	471	+84.069%
2025-12-05	30.0500	30.0500	29.7500	29.7500	-2.427%	31	463	+75.160%
2025-12-04	32.5700	32.5700	30.4900	30.4900	-8.411%	33	438	+70.908%
2025-12-03	33.2900	33.2900	33.2900	33.2900	-4.339%	1	429	+56.533%
2025-12-01	35.8700	35.8700	34.7500	34.8000	-0.798%	5	430	+49.741%
2025-11-28	35.3900	35.3900	35.0800	35.0800	+4.405%	3	429	+48.546%
2025-11-26	33.6000	33.6000	33.6000	33.6000	-11.229%	1	428	+55.089%
2025-11-25	40.6900	40.6900	37.8500	37.8500	+6.112%	12	428	+37.675%
2025-11-24	36.1100	36.1100	35.6700	35.6700	-6.818%	2	420	+46.089%
2025-11-21	37.6800	38.2800	37.6800	38.2800	+31.141%	3	421	+36.129%
2025-11-20	26.6000	29.1900	26.6000	29.1900	+5.379%	11	422	+78.520%
2025-11-19	28.0000	28.0000	27.7000	27.7000	-5.782%	5	422	+88.123%
2025-11-17	29.4000	29.4000	29.4000	29.4000	+9.701%	100	422	+77.245%
2025-11-14	31.1700	31.3700	26.7500	26.8000	-9.368%	17	412	+94.440%
2025-11-13	26.9200	29.9500	26.9200	29.5700	+11.838%	46	405	+76.226%
2025-11-12	24.0500	26.4400	24.0500	26.4400	+7.262%	11	420	+97.088%
2025-11-11	24.6000	25.4500	24.6000	24.6500	+8.926%	9	419	+111.400%
2025-11-10	22.2500	22.6300	22.2500	22.6300	-8.157%	14	423	+130.270%
2025-11-07	23.9500	24.6400	23.9500	24.6400	+7.834%	11	409	+111.485%
2025-11-06	22.8500	22.8500	22.8500	22.8500	+3.394%	2	398	+128.053%
2025-11-04	21.4000	22.1500	21.4000	22.1000	+8.068%	366	398	+135.792%
2025-10-31	20.5000	20.5000	20.3500	20.4500	-0.195%	20	205	+154.817%
2025-10-30	20.0000	20.4900	20.0000	20.4900	+11.057%	8	191	+154.319%
2025-10-29	18.4500	18.4500	18.4500	18.4500	+11.212%	18	191	+182.439%
2025-10-28	16.5000	16.5900	16.5000	16.5900	-1.892%	2	173	+214.105%
2025-10-27	16.5000	16.9100	16.5000	16.9100	+3.679%	3	172	+208.161%
2025-10-24	16.2600	16.3100	16.2600	16.3100	-9.389%	2	172	+219.497%
2025-10-21	17.9500	18.0000	17.7300	18.0000	-2.014%	52	172	+189.500%
2025-10-20	18.3700	18.3700	18.3700	18.3700	+5.879%	1	136	+183.669%
2025-10-17	17.4500	17.4500	17.1000	17.3500	+22.442%	14	135	+200.346%
2025-10-16	14.1700	14.1700	14.1700	14.1700	-10.316%	1	123	+267.749%
2025-10-10	15.4500	15.8500	14.4500	15.8000	+7.850%	4	124	+229.810%
2025-10-09	14.6000	14.8000	14.4700	14.6500	-2.658%	8	123	+255.700%
2025-10-03	15.0500	15.0500	15.0500	15.0500	-9.063%	1	115	+246.246%
2025-09-26	16.5500	16.5500	16.5500	16.5500	+15.815%	5	114	+214.864%
2025-09-24	14.3200	14.3200	14.2900	14.2900	+9.001%	2	109	+264.661%
2025-09-23	13.0500	13.1100	13.0500	13.1100	+8.168%	11	108	+297.483%
2025-09-22	12.1200	12.1200	12.1200	12.1200	-2.729%	1	107	+329.950%
2025-09-19	12.7500	12.7500	12.4600	12.4600	+9.298%	3	107	+318.218%
2025-09-11	10.5100	11.4000	9.9000	11.4000	+31.640%	9	106	+357.105%
2025-09-10	8.0400	8.6600	8.0400	8.6600	-54.660%	3	104	+501.732%
2025-09-08	19.1000	19.1000	19.1000	19.1000	-19.205%	1	105	+172.827%
2025-09-04	23.6400	23.6400	23.6400	23.6400	+2.783%	2	105	+120.431%
2025-09-03	23.0000	23.0000	23.0000	23.0000	+17.949%	1	105	+126.565%
2025-08-18	19.5000	19.5000	19.5000	19.5000	-1.216%	1	105	+167.231%
2025-08-14	19.7400	19.7400	19.7400	19.7400	+7.869%	1	105	+163.982%
2025-08-06	18.3000	18.3000	18.3000	18.3000	+0.274%	2	106	+184.754%
2025-07-28	18.2500	18.2500	18.2500	18.2500	-8.750%	70	104	+185.534%
2025-07-23	19.9500	20.0000	19.9500	20.0000	-7.407%	2	34	+160.550%
2025-07-15	21.6000	21.6000	21.6000	21.6000	-14.184%	1	34	+141.250%
2025-06-26	25.1700	25.1700	25.1700	25.1700	+2.735%	1	33	+107.032%
2025-06-24	24.6300	24.6300	24.5000	24.5000	-3.009%	2	33	+112.694%
2025-06-16	25.2600	25.2600	25.2600	25.2600	+0.637%	1	33	+106.295%
2025-06-13	26.2300	26.2300	25.1000	25.1000	-57.458%	4	32	+107.610%
2025-04-01	59.0000	59.0000	59.0000	59.0000	+3.928%	1	32	-11.678%
2025-03-11	56.7700	56.7700	56.7700	56.7700	+52.608%	5	33	-8.209%
2024-12-12	37.2000	37.2000	37.2000	37.2000	+8.328%	3	38	+40.081%
2024-12-03	34.3400	34.3400	34.3400	34.3400	+12.222%	5	41	+51.747%
2024-11-22	30.6000	30.6000	30.6000	30.6000	+3.309%	18	36	+70.294%
2024-11-21	29.6200	29.6200	29.6200	29.6200	-18.738%	3	36	+75.928%
2024-10-22	36.3000	36.4500	36.3000	36.4500	-7.487%	2	36	+42.963%
2024-09-16	39.4000	39.4000	39.4000	39.4000	0.000%	37	37	+32.259%