Dark

ORCL20260116P110
ORCL Jan 16 2026 110.00 Put (ORCL260116P00110000)
option OPRA

EOD

May 19, 2025

2.80+1.818%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	2.80	2.80	2.80	2.80	+1.818%	2	2,795	0.000%
2025-05-16	2.80	2.81	2.75	2.75	0.000%	60	2,793	+1.818%
2025-05-14	2.75	2.75	2.75	2.75	-3.169%	1	2,783	+1.818%
2025-05-13	2.80	2.87	2.80	2.84	-16.471%	21	2,784	-1.408%
2025-05-12	3.70	3.70	3.40	3.40	-22.727%	5	2,800	-17.647%
2025-05-08	4.40	4.40	4.40	4.40	-8.333%	1	2,804	-36.364%
2025-05-07	4.95	4.95	4.80	4.80	+6.667%	7	2,804	-41.667%
2025-05-02	4.50	4.50	4.50	4.50	-13.462%	2	2,802	-37.778%
2025-05-01	5.05	5.20	4.89	5.20	-26.761%	5	2,801	-46.154%
2025-04-30	6.87	7.10	6.87	7.10	+11.811%	2	2,801	-60.563%
2025-04-28	6.35	6.35	6.35	6.35	-9.286%	900	2,801	-55.906%
2025-04-24	7.13	7.13	6.99	7.00	-29.648%	200	1,901	-60.000%
2025-04-22	10.05	10.05	9.95	9.95	-0.100%	100	1,713	-71.859%
2025-04-21	9.96	9.96	9.96	9.96	+17.176%	1	1,704	-71.888%
2025-04-17	8.55	8.55	8.45	8.50	-0.585%	29	1,699	-67.059%
2025-04-16	8.55	8.55	8.40	8.55	+14.305%	5	1,699	-67.251%
2025-04-15	7.48	7.48	7.48	7.48	-11.479%	1	1,696	-62.567%
2025-04-14	8.45	8.45	8.35	8.45	-9.140%	12	1,696	-66.864%
2025-04-10	8.00	9.30	8.00	9.30	+33.813%	8	1,696	-69.892%
2025-04-09	12.50	12.50	6.95	6.95	-36.818%	433	1,699	-59.712%
2025-04-08	9.09	11.00	8.75	11.00	-1.345%	53	2,036	-74.545%
2025-04-07	12.60	12.60	10.80	11.15	+16.754%	394	2,085	-74.888%
2025-04-04	10.05	10.10	9.25	9.55	+35.461%	46	2,326	-70.681%
2025-04-03	6.38	7.05	6.38	7.05	+46.875%	48	2,319	-60.284%
2025-04-02	5.08	5.14	4.80	4.80	-20.000%	4	2,318	-41.667%
2025-03-31	6.46	6.46	6.00	6.00	+15.385%	5	2,318	-53.333%
2025-03-28	5.15	5.20	5.15	5.20	+48.571%	68	2,317	-46.154%
2025-03-25	3.50	3.50	3.50	3.50	-4.632%	30	2,288	-20.000%
2025-03-24	3.56	3.67	3.56	3.67	-14.651%	2	2,288	-23.706%
2025-03-20	4.17	4.30	4.17	4.30	-2.273%	2	2,288	-34.884%
2025-03-19	4.40	4.40	4.40	4.40	-8.333%	3	2,288	-36.364%
2025-03-18	4.80	4.80	4.80	4.80	+14.286%	1	2,285	-41.667%
2025-03-17	4.20	4.20	4.20	4.20	-20.000%	2	2,285	-33.333%
2025-03-13	5.35	5.35	5.25	5.25	+12.903%	19	2,290	-46.667%
2025-03-12	5.10	5.20	4.65	4.65	-25.000%	22	2,290	-39.785%
2025-03-11	6.85	6.85	5.95	6.20	+5.085%	80	2,300	-54.839%
2025-03-10	5.65	5.90	5.60	5.90	+26.609%	305	2,298	-52.542%
2025-03-07	5.14	5.65	4.66	4.66	-12.897%	682	2,298	-39.914%
2025-03-06	4.55	5.35	4.55	5.35	+28.916%	140	2,067	-47.664%
2025-03-05	4.09	4.15	4.09	4.15	-2.353%	8	2,067	-32.530%
2025-03-04	4.25	4.25	4.25	4.25	+11.842%	1	2,059	-34.118%
2025-03-03	3.45	3.80	3.40	3.80	+33.333%	48	2,059	-26.316%
2025-02-27	2.68	2.85	2.68	2.85	-3.390%	3	2,084	-1.754%
2025-02-25	3.22	3.22	2.82	2.95	-4.221%	5	2,084	-5.085%
2025-02-24	2.80	3.08	2.80	3.08	+16.226%	240	2,084	-9.091%
2025-02-21	2.20	2.65	2.20	2.65	+14.719%	6	2,324	+5.660%
2025-02-20	2.18	2.31	2.18	2.31	+6.452%	2	2,324	+21.212%
2025-02-19	2.17	2.17	2.17	2.17	+3.333%	10	2,324	+29.032%
2025-02-18	2.10	2.10	2.10	2.10	-8.696%	5	2,334	+33.333%
2025-02-14	2.28	2.31	2.27	2.30	-5.738%	294	2,263	+21.739%
2025-02-12	2.40	2.49	2.40	2.44	+8.444%	61	2,263	+14.754%
2025-02-11	2.25	2.25	2.25	2.25	+4.167%	10	2,266	+24.444%
2025-02-10	2.18	2.34	2.01	2.16	-10.744%	38	2,266	+29.630%
2025-02-07	2.41	2.42	2.40	2.42	-2.024%	532	2,257	+15.702%
2025-02-06	2.46	2.49	2.45	2.47	-8.178%	128	2,120	+13.360%
2025-02-05	2.69	2.69	2.69	2.69	-6.272%	10	2,152	+4.089%
2025-02-03	2.88	2.90	2.86	2.87	+7.895%	180	2,152	-2.439%
2025-01-31	2.65	2.66	2.65	2.66	-5.000%	30	2,215	+5.263%
2025-01-30	2.77	2.80	2.77	2.80	-18.841%	2	2,211	0.000%
2025-01-29	3.45	3.45	3.45	3.45	0.000%	2	2,211	-18.841%
2025-01-28	3.51	3.51	3.45	3.45	-25.806%	4	2,211	-18.841%
2025-01-27	2.20	4.89	2.20	4.65	+196.178%	113	2,210	-39.785%
2025-01-23	1.71	1.71	1.56	1.57	-18.229%	1,404	2,259	+78.344%
2025-01-22	1.94	1.95	1.90	1.92	-11.111%	65	1,022	+45.833%
2025-01-21	2.16	2.16	2.16	2.16	-20.879%	1	979	+29.630%
2025-01-17	2.72	2.73	2.72	2.73	-7.143%	6	980	+2.564%
2025-01-16	2.94	2.94	2.94	2.94	-5.161%	1	980	-4.762%
2025-01-15	3.10	3.10	3.10	3.10	-8.824%	1	981	-9.677%
2025-01-14	3.36	3.40	3.36	3.40	-0.293%	19	981	-17.647%
2025-01-10	3.41	3.41	3.41	3.41	+20.495%	4	981	-17.889%
2025-01-08	2.83	2.83	2.83	2.83	+1.071%	17	981	-1.060%
2025-01-07	2.71	2.80	2.71	2.80	+9.804%	301	981	0.000%
2025-01-06	2.55	2.56	2.55	2.55	-3.774%	52	803	+9.804%
2025-01-02	2.65	2.65	2.65	2.65	+6.426%	3	804	+5.660%
2024-12-30	2.49	2.49	2.49	2.49	-6.742%	10	807	+12.450%
2024-12-23	2.67	2.67	2.67	2.67	+5.534%	12	807	+4.869%
2024-12-20	2.53	2.53	2.53	2.53	-1.938%	2	797	+10.672%
2024-12-18	2.58	2.58	2.58	2.58	+11.207%	2	797	+8.527%
2024-12-13	2.32	2.32	2.32	2.32	+8.411%	2	797	+20.690%
2024-12-10	2.10	2.14	2.10	2.14	+9.744%	4	796	+30.841%
2024-12-06	1.95	1.95	1.95	1.95	-0.510%	2	794	+43.590%
2024-12-04	1.96	1.96	1.96	1.96	-8.837%	1	794	+42.857%
2024-11-29	2.15	2.15	2.15	2.15	-3.153%	4	795	+30.233%
2024-11-27	2.22	2.22	2.22	2.22	+10.448%	1	794	+26.126%
2024-11-22	2.01	2.01	2.01	2.01	-1.951%	2	794	+39.303%
2024-11-21	2.02	2.05	2.00	2.05	+2.500%	42	754	+36.585%
2024-11-13	2.00	2.00	2.00	2.00	-6.542%	1	754	+40.000%
2024-11-08	2.14	2.14	2.14	2.14	-30.519%	2	753	+30.841%
2024-11-01	3.08	3.08	3.08	3.08	-3.750%	2	752	-9.091%
2024-10-31	3.20	3.20	3.20	3.20	+24.031%	1	753	-12.500%
2024-10-17	2.58	2.58	2.58	2.58	-6.182%	1	753	+8.527%
2024-10-09	2.75	2.75	2.75	2.75	-5.172%	1	752	+1.818%
2024-10-08	2.90	2.90	2.90	2.90	+1.754%	1	751	-3.448%
2024-10-07	2.85	2.85	2.85	2.85	-10.938%	1	750	-1.754%
2024-09-16	3.20	3.20	3.20	3.20	-9.859%	42	750	-12.500%
2024-09-13	3.40	3.55	3.21	3.55	-1.389%	6	754	-21.127%
2024-09-12	3.60	3.60	3.60	3.60	-14.286%	1	753	-22.222%
2024-09-11	4.20	4.20	4.20	4.20	+1.205%	1	753	-33.333%
2024-09-10	4.15	4.15	4.15	4.15	-34.127%	2	754	-32.530%
2024-09-04	6.30	6.30	6.30	6.30	-8.696%	400	754	-55.556%
2024-08-27	6.90	6.90	6.90	6.90	+15.000%	1	754	-59.420%
2024-08-22	6.00	6.00	6.00	6.00	-4.000%	1	755	-53.333%
2024-08-20	6.30	6.30	6.24	6.25	-10.714%	116	755	-55.200%
2024-08-14	7.00	7.00	7.00	7.00	-11.950%	1	667	-60.000%
2024-08-12	7.95	7.95	7.95	7.95	-1.852%	1	667	-64.780%
2024-08-09	8.10	8.10	8.10	8.10	+35.000%	2	667	-65.432%
2024-08-01	6.00	6.00	6.00	6.00	+17.647%	6	667	-53.333%
2024-07-05	5.10	5.23	5.10	5.10	-11.304%	3	665	-45.098%
2024-06-21	5.75	5.75	5.75	5.75	+4.545%	2	665	-51.304%
2024-06-18	5.50	5.50	5.50	5.50	-4.348%	1	665	-49.091%
2024-06-17	5.75	5.75	5.75	5.75	-3.361%	1	665	-51.304%
2024-06-14	5.95	6.10	5.95	5.95	-2.459%	3	664	-52.941%
2024-06-12	7.70	7.70	6.10	6.10	-35.789%	15	664	-54.098%
2024-06-11	9.50	9.50	9.50	9.50	-12.442%	1	678	-70.526%
2024-06-03	10.60	11.08	10.60	10.85	-0.459%	9	678	-74.194%
2024-05-30	10.90	10.90	10.90	10.90	+21.111%	2	678	-74.312%
2024-05-28	9.00	9.00	9.00	9.00	+0.559%	2	676	-68.889%
2024-05-22	8.95	8.95	8.95	8.95	-2.186%	4	676	-68.715%
2024-05-20	9.10	9.15	9.10	9.15	-16.055%	6	676	-69.399%
2024-05-10	10.90	10.90	10.90	10.90	-7.234%	20	674	-74.312%
2024-05-01	11.75	11.75	11.75	11.75	-1.674%	1	664	-76.170%
2024-04-30	11.95	11.95	11.95	11.95	+2.137%	3	663	-76.569%
2024-04-24	11.70	11.70	11.70	11.70	+9.859%	4	664	-76.068%
2024-04-16	10.65	10.65	10.65	10.65	+0.948%	1	664	-73.709%
2024-04-12	10.35	10.55	10.35	10.55	+8.763%	26	664	-73.460%
2024-04-11	9.70	9.70	9.65	9.70	-1.523%	13	656	-71.134%
2024-04-05	9.70	9.85	9.70	9.85	+2.073%	20	648	-71.574%
2024-04-01	9.65	9.65	9.65	9.65	+0.521%	2	638	-70.984%
2024-03-28	9.70	9.70	9.60	9.60	-2.538%	3	635	-70.833%
2024-03-27	9.85	9.85	9.85	9.85	+1.546%	20	635	-71.574%
2024-03-26	9.70	9.70	9.70	9.70	+2.105%	2	615	-71.134%
2024-03-25	9.50	9.50	9.50	9.50	+2.703%	2	613	-70.526%
2024-03-22	9.25	9.25	9.25	9.25	+6.936%	4	611	-69.730%
2024-03-21	8.65	8.65	8.65	8.65	-5.464%	2	611	-67.630%
2024-03-20	8.62	9.15	8.62	9.15	-7.389%	4	609	-69.399%
2024-03-14	9.85	9.88	9.85	9.88	-26.815%	6	606	-71.660%
2024-03-11	13.75	13.75	13.50	13.50	-1.818%	54	601	-79.259%
2024-03-06	14.30	14.30	13.75	13.75	+4.167%	3	629	-79.636%
2024-03-04	13.20	13.20	13.20	13.20	-7.368%	1	630	-78.788%
2024-02-29	14.25	14.25	14.25	14.25	+0.707%	1	629	-80.351%
2024-02-28	14.15	14.15	14.15	14.15	+1.434%	12	628	-80.212%
2024-02-26	13.97	13.97	13.95	13.95	+7.308%	2	637	-79.928%
2024-02-13	13.00	13.00	13.00	13.00	+8.063%	1	637	-78.462%
2024-02-07	12.03	12.03	12.03	12.03	-7.032%	9	637	-76.725%
2024-01-29	12.94	12.94	12.94	12.94	+2.698%	1	637	-78.362%
2024-01-24	12.60	12.60	12.50	12.60	-13.103%	403	637	-77.778%
2024-01-19	14.73	14.75	14.44	14.50	-10.217%	27	235	-80.690%
2024-01-17	16.15	16.15	16.15	16.15	+1.572%	1	209	-82.663%
2024-01-12	15.95	15.95	15.90	15.90	-4.217%	4	208	-82.390%
2024-01-11	16.60	16.60	16.60	16.60	-2.639%	3	208	-83.133%
2023-12-29	17.05	17.05	17.05	17.05	+4.988%	1	208	-83.578%
2023-12-28	16.24	16.24	16.24	16.24	+0.870%	1	208	-82.759%
2023-12-22	16.43	16.43	16.10	16.10	+0.124%	18	216	-82.609%
2023-12-18	16.20	16.20	16.08	16.08	-4.286%	10	216	-82.587%
2023-12-15	16.80	16.80	16.80	16.80	-5.459%	1	216	-83.333%
2023-12-13	17.77	17.77	17.77	17.77	-2.363%	1	216	-84.243%
2023-12-12	17.54	18.20	17.54	18.20	+34.815%	35	216	-84.615%
2023-12-11	13.50	13.50	13.50	13.50	-2.174%	1	196	-79.259%
2023-12-08	13.80	13.80	13.80	13.80	-2.128%	1	196	-79.710%
2023-11-13	14.10	14.10	14.10	14.10	-2.759%	5	196	-80.142%
2023-11-09	14.65	14.65	14.50	14.50	-4.605%	25	196	-80.690%
2023-11-08	15.20	15.20	15.20	15.20	-1.618%	1	171	-81.579%
2023-11-07	15.45	15.65	15.45	15.45	-5.505%	27	171	-81.877%
2023-11-06	16.25	16.35	16.25	16.35	-7.627%	60	144	-82.875%
2023-11-01	17.70	17.70	17.70	17.70	-4.839%	4	92	-84.181%
2023-10-31	19.00	19.10	18.60	18.60	-4.615%	35	88	-84.946%
2023-10-25	19.50	19.50	19.50	19.50	+5.405%	2	75	-85.641%
2023-10-24	18.50	18.50	18.50	18.50	-0.804%	8	75	-84.865%
2023-10-23	18.65	18.65	18.65	18.65	+21.736%	15	68	-84.987%
2023-10-10	15.32	15.32	15.32	15.32	-1.795%	1	53	-81.723%
2023-10-09	15.64	15.90	15.60	15.60	-1.266%	6	53	-82.051%
2023-10-06	16.10	16.10	15.80	15.80	-5.952%	11	51	-82.278%
2023-10-05	16.80	16.80	16.80	16.80	+9.804%	3	43	-83.333%
2023-09-21	14.93	15.30	14.93	15.30	+11.679%	6	40	-81.699%
2023-09-20	14.30	14.30	13.70	13.70	-5.517%	6	34	-79.562%
2023-09-19	14.50	14.50	14.50	14.50	-0.344%	1	32	-80.690%
2023-09-18	14.00	14.55	14.00	14.55	+3.929%	6	31	-80.756%
2023-09-14	14.00	14.00	14.00	14.00	-11.560%	5	25	-80.000%
2023-09-12	15.60	16.80	15.60	15.83	0.000%	26	20	-82.312%