Dark

ORCL20260116P115
ORCL Jan 16 2026 115.00 Put (ORCL260116P00115000)
option OPRA

EOD

May 14, 2025

3.45+2.985%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	3.45	3.45	3.45	3.45	+2.985%	1	906	0.000%
2025-05-13	3.66	3.66	3.35	3.35	-15.829%	2	906	+2.985%
2025-05-12	3.98	3.98	3.98	3.98	-27.636%	1	907	-13.317%
2025-05-09	5.50	5.50	5.50	5.50	+2.996%	14	906	-37.273%
2025-05-08	5.60	5.60	5.34	5.34	-9.492%	2	906	-35.393%
2025-05-07	5.90	5.90	5.90	5.90	+4.982%	50	905	-41.525%
2025-05-05	5.62	5.62	5.62	5.62	+2.182%	2	905	-38.612%
2025-05-02	5.85	5.85	5.50	5.50	-8.333%	18	905	-37.273%
2025-05-01	6.00	6.00	6.00	6.00	-29.660%	15	905	-42.500%
2025-04-30	8.53	8.53	8.53	8.53	-27.712%	1	919	-59.555%
2025-04-22	11.50	11.80	11.17	11.80	+8.257%	16	918	-70.763%
2025-04-17	10.45	10.90	10.45	10.90	+2.347%	5	917	-68.349%
2025-04-16	10.50	10.65	10.50	10.65	+17.033%	5	917	-67.606%
2025-04-15	9.00	9.10	9.00	9.10	-4.211%	23	918	-62.088%
2025-04-14	9.45	9.74	9.40	9.50	-16.300%	5	918	-63.684%
2025-04-11	11.85	11.85	11.15	11.35	-0.873%	22	917	-69.604%
2025-04-10	9.70	11.80	9.70	11.45	+28.652%	58	912	-69.869%
2025-04-09	13.80	13.80	8.90	8.90	-37.412%	25	931	-61.236%
2025-04-08	10.85	14.22	10.80	14.22	+7.646%	238	927	-75.738%
2025-04-07	11.22	13.45	11.22	13.21	+13.879%	18	866	-73.883%
2025-04-04	11.25	11.60	11.25	11.60	+82.104%	10	861	-70.259%
2025-04-02	6.24	6.37	6.24	6.37	-9.000%	2	866	-45.840%
2025-04-01	7.00	7.00	6.90	7.00	+37.255%	19	866	-50.714%
2025-03-21	5.30	5.38	5.10	5.10	-4.315%	8	849	-32.353%
2025-03-20	5.11	5.33	5.11	5.33	-0.374%	2	849	-35.272%
2025-03-19	5.35	5.35	5.35	5.35	+4.902%	16	849	-35.514%
2025-03-17	5.07	5.10	5.07	5.10	-11.304%	2	849	-32.353%
2025-03-14	5.80	5.80	5.59	5.75	-9.875%	54	849	-40.000%
2025-03-13	6.40	6.40	6.38	6.38	+10.000%	14	849	-45.925%
2025-03-12	5.80	5.80	5.80	5.80	-14.956%	1	849	-40.517%
2025-03-11	7.50	7.50	6.82	6.82	-1.729%	36	850	-49.413%
2025-03-10	6.80	7.11	6.80	6.94	+13.770%	27	854	-50.288%
2025-03-06	5.45	6.10	5.45	6.10	+27.083%	7	822	-43.443%
2025-03-04	5.23	5.80	4.80	4.80	+12.941%	11	822	-28.125%
2025-03-03	4.40	4.40	4.25	4.25	-5.556%	4	818	-18.824%
2025-02-28	4.50	4.50	4.50	4.50	+32.743%	12	818	-23.333%
2025-02-27	3.34	3.39	3.34	3.39	+9.355%	2	818	+1.770%
2025-02-26	3.10	3.10	3.10	3.10	-10.145%	1	818	+11.290%
2025-02-25	3.45	3.45	3.45	3.45	-4.167%	150	817	0.000%
2025-02-24	3.60	3.60	3.60	3.60	+20.805%	1	667	-4.167%
2025-02-21	2.80	2.98	2.80	2.98	+4.561%	4	667	+15.772%
2025-02-20	2.75	2.85	2.75	2.85	+19.247%	2	667	+21.053%
2025-02-18	2.39	2.39	2.39	2.39	-17.869%	1	667	+44.351%
2025-02-14	2.79	2.91	2.79	2.91	+7.778%	4	667	+18.557%
2025-02-10	2.75	2.84	2.65	2.70	-9.091%	109	667	+27.778%
2025-02-07	2.85	2.97	2.85	2.97	-12.647%	14	590	+16.162%
2025-02-05	3.40	3.40	3.40	3.40	-4.225%	1	597	+1.471%
2025-02-04	3.60	3.60	3.55	3.55	-13.415%	60	597	-2.817%
2025-02-03	4.10	4.10	4.10	4.10	+15.493%	25	546	-15.854%
2025-01-31	3.40	3.55	3.25	3.55	+6.607%	24	521	-2.817%
2025-01-30	3.70	3.70	3.33	3.33	-21.462%	118	532	+3.604%
2025-01-28	4.30	4.30	4.24	4.24	-15.200%	6	414	-18.632%
2025-01-27	3.62	5.00	3.62	5.00	+136.967%	16	408	-31.000%
2025-01-24	2.11	2.11	2.11	2.11	0.000%	2	396	+63.507%
2025-01-23	2.00	2.18	2.00	2.11	-8.261%	7	395	+63.507%
2025-01-22	2.45	2.45	2.30	2.30	-17.266%	3	396	+50.000%
2025-01-21	2.87	2.87	2.78	2.78	-17.751%	2	395	+24.101%
2025-01-17	3.35	3.38	3.35	3.38	-20.657%	26	384	+2.071%
2025-01-14	4.35	4.35	4.26	4.26	-8.387%	6	384	-19.014%
2025-01-13	4.65	4.65	4.65	4.65	+4.494%	10	384	-25.806%
2025-01-10	4.42	4.45	4.42	4.45	+28.986%	62	384	-22.472%
2025-01-08	3.45	3.45	3.45	3.45	+9.524%	1	370	0.000%
2025-01-02	3.15	3.15	3.15	3.15	+3.279%	2	370	+9.524%
2024-12-30	3.05	3.05	3.05	3.05	-6.442%	1	370	+13.115%
2024-12-27	3.26	3.26	3.26	3.26	+22.556%	6	369	+5.828%
2024-12-10	2.64	2.75	2.64	2.66	+8.571%	7	369	+29.699%
2024-11-25	2.45	2.45	2.45	2.45	-37.975%	1	366	+40.816%
2024-11-04	3.95	3.95	3.95	3.95	+1.542%	1	367	-12.658%
2024-10-31	3.89	3.89	3.89	3.89	+12.754%	1	367	-11.311%
2024-10-28	3.45	3.45	3.45	3.45	+2.985%	1	367	0.000%
2024-10-25	3.35	3.35	3.35	3.35	+3.395%	2	367	+2.985%
2024-10-22	3.24	3.24	3.24	3.24	-0.308%	2	367	+6.481%
2024-10-21	3.25	3.25	3.25	3.25	+2.848%	1	367	+6.154%
2024-10-18	3.16	3.16	3.16	3.16	+1.282%	4	368	+9.177%
2024-10-14	3.12	3.12	3.12	3.12	-13.333%	1	368	+10.577%
2024-10-07	3.60	3.60	3.60	3.60	-6.977%	1	367	-4.167%
2024-10-02	3.87	3.87	3.87	3.87	-1.023%	1	367	-10.853%
2024-10-01	3.91	3.91	3.91	3.91	+4.267%	1	367	-11.765%
2024-09-26	3.72	3.75	3.72	3.75	-5.063%	2	367	-8.000%
2024-09-24	3.95	3.95	3.95	3.95	+1.282%	1	366	-12.658%
2024-09-19	3.90	3.90	3.90	3.90	+1.299%	77	366	-11.538%
2024-09-16	3.85	3.85	3.85	3.85	-20.619%	4	438	-10.390%
2024-09-11	4.85	4.85	4.85	4.85	+1.042%	7	436	-28.866%
2024-09-10	4.65	4.90	4.65	4.80	-36.000%	31	443	-28.125%
2024-08-27	8.27	8.27	7.50	7.50	-3.846%	3	443	-54.000%
2024-08-23	7.80	7.80	7.80	7.80	+2.094%	2	444	-55.769%
2024-08-19	7.64	7.64	7.64	7.64	-20.829%	2	445	-54.843%
2024-08-09	9.65	9.65	9.65	9.65	-11.792%	2	445	-64.249%
2024-08-05	10.94	10.94	10.94	10.94	+4.689%	1	445	-68.464%
2024-08-02	10.45	10.45	10.45	10.45	+34.492%	2	445	-66.986%
2024-07-30	7.73	7.77	7.73	7.77	+6.438%	4	446	-55.598%
2024-07-25	7.30	7.30	7.30	7.30	+14.063%	1	444	-52.740%
2024-07-23	6.45	6.45	6.40	6.40	+6.667%	4	445	-46.094%
2024-07-15	6.20	6.20	6.00	6.00	+2.916%	2	448	-42.500%
2024-07-12	5.83	5.83	5.83	5.83	-7.899%	2	446	-40.823%
2024-07-05	6.33	6.33	6.33	6.33	-2.615%	1	447	-45.498%
2024-07-03	6.50	6.50	6.50	6.50	0.000%	4	450	-46.923%
2024-06-28	6.50	6.50	6.50	6.50	-3.704%	4	450	-46.923%
2024-06-27	6.75	6.75	6.75	6.75	-1.460%	7	448	-48.889%
2024-06-24	6.85	6.85	6.85	6.85	+1.481%	21	441	-49.635%
2024-06-17	6.75	6.75	6.75	6.75	-0.735%	4	441	-48.889%
2024-06-13	6.80	6.80	6.80	6.80	-4.895%	1	438	-49.265%
2024-06-12	7.15	7.17	6.99	7.15	-31.644%	26	439	-51.748%
2024-06-10	10.46	10.46	10.46	10.46	-14.959%	1	416	-67.017%
2024-06-03	12.83	12.83	12.30	12.30	-12.143%	130	416	-71.951%
2024-05-31	14.05	14.05	14.00	14.00	+27.273%	6	331	-75.357%
2024-05-29	11.00	11.00	11.00	11.00	+3.774%	5	330	-68.636%
2024-05-23	10.60	10.60	10.60	10.60	-2.304%	7	328	-67.453%
2024-05-20	10.85	10.85	10.85	10.85	-7.265%	15	328	-68.203%
2024-05-16	11.70	11.70	11.70	11.70	-7.874%	7	318	-70.513%
2024-05-07	12.70	12.70	12.70	12.70	+2.419%	1	318	-72.835%
2024-04-15	12.40	12.40	12.40	12.40	-0.402%	5	317	-72.177%
2024-04-12	12.25	12.45	12.25	12.45	+7.792%	26	312	-72.289%
2024-04-11	11.55	11.55	11.55	11.55	+0.435%	7	301	-70.130%
2024-04-05	11.50	11.50	11.50	11.50	-2.707%	16	294	-70.000%
2024-04-02	11.85	11.85	11.82	11.82	+2.962%	11	294	-70.812%
2024-04-01	11.40	11.48	11.40	11.48	+1.235%	12	305	-69.948%
2024-03-28	11.34	11.34	11.34	11.34	-2.326%	5	294	-69.577%
2024-03-27	11.61	11.61	11.61	11.61	+1.842%	24	294	-70.284%
2024-03-26	11.40	11.40	11.40	11.40	-3.797%	1	270	-69.737%
2024-03-14	11.60	11.85	11.45	11.85	+3.043%	163	269	-70.886%
2024-03-13	11.50	11.50	11.50	11.50	+2.770%	1	264	-70.000%
2024-03-12	11.35	11.35	11.19	11.19	-28.952%	51	265	-69.169%
2024-03-11	16.00	16.00	15.75	15.75	-4.949%	12	214	-78.095%
2024-03-08	16.56	16.57	16.56	16.57	+3.692%	10	214	-79.179%
2024-03-07	15.92	15.98	15.92	15.98	+3.430%	101	214	-78.411%
2024-03-04	15.70	15.70	15.45	15.45	-8.254%	5	117	-77.670%
2024-02-29	16.84	16.84	16.84	16.84	+6.921%	1	115	-79.513%
2024-02-23	15.80	15.80	15.75	15.75	+2.273%	56	116	-78.095%
2024-02-14	15.15	15.40	15.15	15.40	+6.944%	3	112	-77.597%
2024-02-12	14.40	14.40	14.40	14.40	+0.699%	7	111	-76.042%
2024-02-07	14.30	14.30	14.30	14.30	-5.046%	1	108	-75.874%
2024-02-05	15.06	15.06	15.06	15.06	+2.449%	2	108	-77.092%
2024-02-02	14.70	14.70	14.70	14.70	-0.271%	1	110	-76.531%
2024-01-26	14.74	14.74	14.74	14.74	-0.741%	1	110	-76.594%
2024-01-24	14.85	14.85	14.85	14.85	-21.842%	1	111	-76.768%
2023-12-28	19.00	19.00	19.00	19.00	0.000%	1	111	-81.842%
2023-12-26	19.00	19.00	19.00	19.00	-10.714%	1	112	-81.842%
2023-12-14	21.12	21.28	20.99	21.28	+4.570%	7	113	-83.788%
2023-12-13	20.85	20.85	20.35	20.35	-3.187%	31	118	-83.047%
2023-12-12	21.02	21.02	21.02	21.02	+34.142%	75	87	-83.587%
2023-12-08	15.67	15.67	15.67	15.67	-4.451%	2	12	-77.983%
2023-12-06	16.40	16.40	16.40	16.40	+6.218%	4	12	-78.963%
2023-11-20	15.45	15.45	15.44	15.44	-29.142%	2	9	-77.655%
2023-10-26	21.79	21.79	21.79	21.79	+6.605%	1	10	-84.167%
2023-09-27	20.45	20.45	20.44	20.44	+20.235%	2	9	-83.121%
2023-09-18	17.00	17.00	17.00	17.00	+1.796%	1	8	-79.706%
2023-09-15	16.09	16.70	16.06	16.70	-2.053%	9	8	-79.341%
2023-09-13	18.64	18.64	17.05	17.05	-3.454%	5	13	-79.765%
2023-09-12	17.34	18.40	17.34	17.66	0.000%	10	10	-80.464%