Dark

ORCL20261218P95
ORCL Dec 18 2026 95.00 Put (ORCL261218P00095000)
option OPRA

EOD

Aug 27, 2026

2.00-10.314%(-0.23)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.9000	2.0600	1.8500	2.0000	-10.314%	86	2,203	0.000%
2026-08-26	2.3300	2.3300	2.2300	2.2300	-7.083%	2	2,176	-10.314%
2026-08-25	2.4900	2.4900	2.4000	2.4000	-5.882%	10	2,176	-16.667%
2026-08-21	2.5500	2.6500	2.5500	2.5500	-13.559%	27	2,186	-21.569%
2026-08-20	3.0500	3.0500	2.9500	2.9500	-3.279%	11	2,171	-32.203%
2026-08-19	3.2500	3.2500	3.0500	3.0500	+5.172%	22	2,173	-34.426%
2026-08-18	2.6800	2.9000	2.6800	2.9000	+13.725%	4	2,172	-31.034%
2026-08-17	2.5800	2.7000	2.5300	2.5500	+0.394%	65	2,170	-21.569%
2026-08-14	2.4700	2.5500	2.3700	2.5400	+11.894%	6	2,167	-21.260%
2026-08-13	2.6100	2.6100	2.2700	2.2700	-14.015%	105	2,165	-11.894%
2026-08-12	2.9000	3.1500	2.6400	2.6400	-18.012%	394	2,144	-24.242%
2026-08-11	3.3000	3.5000	3.2100	3.2200	+3.871%	766	2,157	-37.888%
2026-08-10	3.5500	3.5500	3.1000	3.1000	-19.689%	16	1,432	-35.484%
2026-08-07	4.1000	4.1000	3.8000	3.8600	-8.095%	11	1,435	-48.187%
2026-08-06	4.7000	4.7000	4.0000	4.2000	-4.545%	104	1,437	-52.381%
2026-08-05	4.4300	4.4300	4.4000	4.4000	-0.452%	2	1,518	-54.545%
2026-08-04	4.9800	4.9800	4.2300	4.4200	-13.333%	279	1,519	-54.751%
2026-08-03	6.2500	6.4500	5.1000	5.1000	-23.881%	72	1,755	-60.784%
2026-07-31	6.8300	7.2000	6.7000	6.7000	-13.660%	56	1,793	-70.149%
2026-07-30	8.5000	8.5000	7.6000	7.7600	-11.314%	282	1,840	-74.227%
2026-07-28	10.1500	10.1500	8.2500	8.7500	0.000%	25	1,823	-77.143%
2026-07-27	9.0300	9.1000	8.7500	8.7500	-15.865%	332	1,820	-77.143%
2026-07-24	9.0000	10.4000	9.0000	10.4000	+11.828%	780	1,656	-80.769%
2026-07-23	8.3500	9.3000	8.3500	9.3000	+24.498%	18	1,009	-78.495%
2026-07-21	8.2400	8.2400	7.4500	7.4700	-12.632%	20	1,004	-73.226%
2026-07-20	7.7700	8.6300	7.7700	8.5500	+12.500%	20	993	-76.608%
2026-07-17	7.9000	7.9000	7.1300	7.6000	-0.913%	38	988	-73.684%
2026-07-16	6.9500	7.6700	6.9500	7.6700	+24.715%	48	959	-73.924%
2026-07-15	6.3000	6.5000	6.1500	6.1500	-12.143%	12	931	-67.480%
2026-07-14	6.4900	7.0000	6.4900	7.0000	+11.111%	89	926	-71.429%
2026-07-13	5.2900	6.4100	5.2900	6.3000	+29.098%	34	847	-68.254%
2026-07-10	4.8500	5.0500	4.8500	4.8800	+1.667%	8	824	-59.016%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-7.692%	3	819	-58.333%
2026-07-08	5.2000	5.5000	5.2000	5.2000	-1.887%	6	821	-61.538%
2026-07-07	4.7000	5.5200	4.7000	5.3000	-0.376%	65	818	-62.264%
2026-07-02	4.3500	5.5000	4.2200	5.3200	+17.960%	32	738	-62.406%
2026-07-01	4.0700	4.5100	4.0700	4.5100	+3.204%	11	738	-55.654%
2026-06-30	4.3500	4.3700	4.3500	4.3700	+7.901%	2	728	-54.233%
2026-06-29	3.4500	4.2000	3.4500	4.0500	+2.532%	202	726	-50.617%
2026-06-26	3.6000	3.9500	3.6000	3.9500	+9.116%	31	641	-49.367%
2026-06-25	3.7600	3.7600	3.6200	3.6200	+41.406%	5	643	-44.751%
2026-06-24	2.5600	2.5600	2.5600	2.5600	+13.274%	1	643	-21.875%
2026-06-23	2.2600	2.2600	2.2600	2.2600	+13.000%	4	643	-11.504%
2026-06-22	1.8500	2.0200	1.8500	2.0000	+6.952%	7	643	0.000%
2026-06-18	2.0500	2.0500	1.8300	1.8700	+7.471%	12	641	+6.952%
2026-06-17	1.7100	1.7400	1.7100	1.7400	+0.578%	2	641	+14.943%
2026-06-16	1.7300	1.7300	1.7300	1.7300	-10.825%	10	641	+15.607%
2026-06-15	1.9400	1.9400	1.9400	1.9400	-11.416%	1	630	+3.093%
2026-06-12	2.1900	2.1900	2.1900	2.1900	-9.129%	1	630	-8.676%
2026-06-11	2.3800	2.4400	2.0300	2.4100	+26.842%	81	630	-17.012%
2026-06-10	1.7600	1.9000	1.7400	1.9000	+13.772%	4	590	+5.263%
2026-06-09	1.6000	1.9300	1.6000	1.6700	-7.222%	5	590	+19.760%
2026-06-08	1.8000	1.8000	1.8000	1.8000	0.000%	1	594	+11.111%
2026-06-05	1.5300	1.8000	1.5300	1.8000	+44.000%	11	595	+11.111%
2026-06-04	1.4300	1.5700	1.2500	1.2500	-10.072%	10	587	+60.000%
2026-06-03	1.3900	1.3900	1.3900	1.3900	+19.828%	10	588	+43.885%
2026-06-02	1.3200	1.4800	1.1500	1.1600	-11.450%	263	598	+72.414%
2026-06-01	1.4100	1.4900	1.3100	1.3100	-14.379%	127	601	+52.672%
2026-05-29	1.5200	1.5300	1.5100	1.5300	-30.769%	48	663	+30.719%
2026-05-22	2.2100	2.2100	2.2100	2.2100	-3.913%	1	646	-9.502%
2026-05-21	2.3500	2.3500	2.3000	2.3000	-7.258%	14	646	-13.043%
2026-05-20	2.4800	2.4800	2.4800	2.4800	-5.344%	2	646	-19.355%
2026-05-19	2.6200	2.6200	2.6200	2.6200	+1.550%	1	642	-23.664%
2026-05-18	2.6100	2.6200	2.4500	2.5800	+4.878%	4	642	-22.481%
2026-05-13	2.4600	2.4600	2.4600	2.4600	+7.424%	1	642	-18.699%
2026-05-11	2.2900	2.2900	2.2900	2.2900	-13.585%	1	643	-12.664%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-11.667%	1	643	-24.528%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-26.290%	1	642	-33.333%
2026-04-29	4.0700	4.0700	4.0700	4.0700	+4.359%	2	643	-50.860%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+28.289%	2	643	-48.718%
2026-04-24	3.0500	3.0500	3.0400	3.0400	+5.556%	20	641	-34.211%
2026-04-23	2.9000	2.9000	2.8200	2.8800	-0.346%	31	640	-30.556%
2026-04-21	2.7600	2.8900	2.7600	2.8900	-7.668%	2	652	-30.796%
2026-04-20	3.0000	3.1300	2.7900	3.1300	+0.968%	93	652	-36.102%
2026-04-17	2.9100	3.1000	2.8600	3.1000	-3.125%	40	665	-35.484%
2026-04-16	3.5000	3.5200	3.2000	3.2000	-17.738%	3	665	-37.500%
2026-04-15	4.0000	4.0000	3.8400	3.8900	-14.128%	85	666	-48.586%
2026-04-14	4.1200	4.5300	4.1200	4.5300	-13.384%	5	663	-55.850%
2026-04-13	5.2300	5.2300	5.2300	5.2300	-26.338%	1	663	-61.759%
2026-04-10	7.1000	7.1000	7.0600	7.1000	+3.650%	5	664	-71.831%
2026-04-09	6.8500	6.8500	6.8500	6.8500	+11.382%	1	662	-70.803%
2026-04-08	6.1500	6.1500	6.1500	6.1500	-3.906%	1	661	-67.480%
2026-04-06	6.3000	6.4000	6.3000	6.4000	+1.426%	52	660	-68.750%
2026-04-01	6.3100	6.3100	6.3100	6.3100	-10.496%	1	636	-68.304%
2026-03-31	7.0500	7.0500	7.0500	7.0500	-7.237%	8	637	-71.631%
2026-03-30	7.6000	7.6000	7.4000	7.6000	+0.132%	10	637	-73.684%
2026-03-27	7.3500	7.6500	7.3500	7.5900	+8.429%	12	633	-73.650%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+14.192%	1	634	-71.429%
2026-03-25	6.1300	6.1300	6.1300	6.1300	-1.129%	6	634	-67.374%
2026-03-24	6.2000	6.2000	6.2000	6.2000	+9.735%	6	640	-67.742%
2026-03-23	5.6500	5.6500	5.6500	5.6500	-9.600%	2	634	-64.602%
2026-03-20	6.2500	6.2500	6.2500	6.2500	+11.607%	1	634	-68.000%
2026-03-19	5.6000	5.6000	5.6000	5.6000	0.000%	1	635	-64.286%
2026-03-18	5.6000	5.6000	5.6000	5.6000	+1.449%	2	636	-64.286%
2026-03-17	5.3200	5.5200	5.3200	5.5200	-11.396%	3	634	-63.768%
2026-03-13	5.5000	6.2300	5.5000	6.2300	+13.273%	3	632	-67.897%
2026-03-12	5.2300	5.5000	5.2300	5.5000	+7.212%	21	632	-63.636%
2026-03-11	4.7300	5.1300	4.6000	5.1300	-25.109%	13	612	-61.014%
2026-03-10	6.5600	6.8500	6.5600	6.8500	-11.039%	3	612	-70.803%
2026-03-09	7.8000	7.8000	7.7000	7.7000	+17.021%	3	612	-74.026%
2026-03-06	6.5800	6.5800	6.5800	6.5800	-11.081%	1	611	-69.605%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+2.778%	1	611	-72.973%
2026-03-04	7.2000	7.2000	7.2000	7.2000	-5.882%	1	610	-72.222%
2026-03-03	7.6500	7.6500	7.6500	7.6500	-1.923%	1	609	-73.856%
2026-03-02	8.2500	8.2500	7.8000	7.8000	-5.455%	2	609	-74.359%
2026-02-27	8.2200	8.2500	8.1400	8.2500	+6.727%	5	611	-75.758%
2026-02-26	7.7300	7.7300	7.7300	7.7300	+5.890%	1	608	-74.127%
2026-02-25	7.3000	7.3000	7.3000	7.3000	-10.976%	1	608	-72.603%
2026-02-24	8.2500	8.2500	8.2000	8.2000	-7.762%	3	608	-75.610%
2026-02-23	9.0500	9.0500	8.8900	8.8900	+33.684%	2	610	-77.503%
2026-02-19	6.6500	6.6500	6.6500	6.6500	+3.583%	5	610	-69.925%
2026-02-18	6.5000	6.6600	6.4200	6.4200	-7.225%	13	610	-68.847%
2026-02-17	7.1200	7.1200	6.8500	6.9200	+11.254%	8	609	-71.098%
2026-02-13	6.3200	6.3400	6.2200	6.2200	-6.466%	18	605	-67.846%
2026-02-12	6.6500	6.6500	6.6500	6.6500	-1.481%	3	605	-69.925%
2026-02-11	6.7500	6.7500	6.7500	6.7500	+3.369%	1	602	-70.370%
2026-02-09	7.3000	7.3000	6.5300	6.5300	-23.176%	8	602	-69.372%
2026-02-06	8.5800	8.6500	8.5000	8.5000	-6.593%	7	598	-76.471%
2026-02-05	9.1000	9.1000	9.1000	9.1000	+22.973%	2	596	-78.022%
2026-02-04	7.1400	7.5000	6.9500	7.4000	+26.496%	22	595	-72.973%
2026-02-03	5.8500	5.8500	5.8500	5.8500	+18.902%	2	580	-65.812%
2026-02-02	4.9200	4.9200	4.9200	4.9200	-11.828%	1	579	-59.350%
2026-01-29	4.7500	5.5800	4.7500	5.5800	+25.393%	3	579	-64.158%
2026-01-28	3.9500	4.4500	3.9500	4.4500	+9.877%	21	577	-55.056%
2026-01-27	4.1300	4.1300	4.0500	4.0500	+5.195%	3	576	-50.617%
2026-01-26	3.8500	3.8500	3.8500	3.8500	-6.098%	5	576	-48.052%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+2.757%	2	576	-51.220%
2026-01-22	3.9900	3.9900	3.9900	3.9900	-6.557%	3	576	-49.875%
2026-01-21	4.2200	4.2700	4.2200	4.2700	+29.394%	25	575	-53.162%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-0.901%	300	575	-39.394%
2026-01-15	3.3300	3.3300	3.3300	3.3300	+7.419%	7	575	-39.940%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+5.442%	1	568	-35.484%
2025-12-26	2.9400	2.9400	2.9400	2.9400	-9.259%	1	567	-31.973%
2025-12-19	3.3200	3.3200	3.2400	3.2400	-20.976%	301	566	-38.272%
2025-12-17	3.8500	4.1000	3.8500	4.1000	+13.889%	9	266	-51.220%
2025-12-12	3.3000	3.6000	3.3000	3.6000	+4.348%	2	258	-44.444%
2025-12-11	3.5000	3.5000	3.3500	3.4500	+57.534%	23	257	-42.029%
2025-12-10	2.4900	2.5000	2.1900	2.1900	-21.505%	22	244	-8.676%
2025-12-08	2.7900	2.7900	2.7900	2.7900	-19.130%	2	237	-28.315%
2025-12-02	3.4500	3.4500	3.4500	3.4500	-4.167%	9	235	-42.029%
2025-12-01	3.7000	3.7000	3.5500	3.6000	-9.091%	12	226	-44.444%
2025-11-25	4.0000	4.0000	3.9600	3.9600	+63.636%	12	220	-49.495%
2025-11-20	2.4200	2.4200	2.4200	2.4200	+23.469%	10	210	-17.355%
2025-11-07	2.0100	2.0100	1.9600	1.9600	+11.364%	22	201	+2.041%
2025-09-03	1.7600	1.7600	1.7600	1.7600	-12.000%	1	223	+13.636%
2025-06-30	2.0000	2.0000	2.0000	2.0000	-13.420%	2	222	0.000%
2025-06-26	2.1500	2.3200	2.1500	2.3100	+1.316%	64	222	-13.420%
2025-06-24	2.2800	2.2800	2.2800	2.2800	-6.939%	1	190	-12.281%
2025-06-23	2.4500	2.4500	2.4500	2.4500	+15.566%	1	191	-18.367%
2025-06-13	2.1200	2.1200	2.1200	2.1200	-47.654%	2	190	-5.660%
2025-05-27	4.0500	4.0500	4.0500	4.0500	-32.274%	150	189	-50.617%
2025-05-07	6.0400	6.0400	5.9800	5.9800	-22.639%	20	50	-66.555%
2025-04-30	7.7300	7.7300	7.7300	7.7300	+13.012%	1	40	-74.127%
2025-04-29	6.8400	6.8400	6.8400	6.8400	-33.072%	1	41	-70.760%
2025-04-07	10.2300	10.2300	10.2200	10.2200	+8.148%	2	41	-80.431%
2025-04-04	9.4500	9.4500	9.4500	9.4500	+31.250%	2	39	-78.836%
2025-04-03	6.6500	7.2000	6.6500	7.2000	+24.352%	4	39	-72.222%
2025-04-02	5.7600	5.7900	5.7600	5.7900	-11.603%	2	37	-65.458%
2025-04-01	6.4800	6.5500	6.4800	6.5500	+98.485%	4	37	-69.466%
2025-03-04	3.3000	3.3000	3.3000	3.3000	+9.635%	1	37	-39.394%
2025-02-20	2.7900	3.0100	2.7900	3.0100	+0.669%	2	36	-33.555%
2025-02-14	2.8400	2.9900	2.8400	2.9900	-1.967%	4	36	-33.110%
2024-12-19	3.0500	3.0500	3.0500	3.0500	+5.536%	9	36	-34.426%
2024-11-18	2.8900	2.8900	2.8900	2.8900	-20.822%	1	27	-30.796%
2024-11-04	3.6500	3.6500	3.6500	3.6500	+4.885%	1	28	-45.205%
2024-09-13	3.4500	3.4800	3.4500	3.4800	-37.522%	16	27	-42.529%
2024-09-06	5.7300	5.7300	5.5700	5.5700	+0.360%	12	19	-64.093%
2024-08-29	5.5500	5.5500	5.5500	5.5500	-0.893%	4	13	-63.964%
2024-08-26	5.6000	5.6000	5.6000	5.6000	-2.609%	1	9	-64.286%
2024-08-23	5.7500	5.7500	5.7500	5.7500	-21.448%	18	9	-65.217%
2024-08-09	7.3200	7.3200	7.3200	7.3200	0.000%	2	1	-72.678%