Dark

ORCL20260116P130
ORCL Jan 16 2026 130.00 Put (ORCL260116P00130000)
option OPRA

EOD

May 19, 2025

6.24-0.952%(-0.06)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	6.75	6.75	6.24	6.24	-0.952%	21	3,134	0.000%
2025-05-16	6.51	6.51	6.30	6.30	-2.326%	4	3,139	-0.952%
2025-05-15	6.55	6.55	6.45	6.45	+4.032%	2	3,141	-3.256%
2025-05-14	6.20	6.20	6.20	6.20	-0.800%	26	3,142	+0.645%
2025-05-13	6.57	6.57	6.19	6.25	-12.587%	67	3,147	-0.160%
2025-05-12	7.47	7.47	7.15	7.15	-24.737%	3	3,172	-12.727%
2025-05-09	9.51	9.51	9.50	9.50	-5.473%	4	3,173	-34.316%
2025-05-07	10.05	10.05	10.05	10.05	-2.805%	1	3,173	-37.910%
2025-05-06	10.25	10.34	10.25	10.34	+5.943%	2	3,174	-39.652%
2025-05-05	9.65	9.76	9.60	9.76	+3.280%	188	3,175	-36.066%
2025-05-02	9.25	9.70	9.25	9.45	-13.699%	1,300	3,133	-33.968%
2025-05-01	10.62	10.95	10.35	10.95	-13.780%	109	2,728	-43.014%
2025-04-30	13.35	13.35	12.70	12.70	-18.953%	2	2,725	-50.866%
2025-04-23	14.99	15.67	14.80	15.67	-12.702%	10	2,724	-60.179%
2025-04-22	18.65	18.65	17.95	17.95	-13.411%	309	2,729	-65.237%
2025-04-21	20.80	20.80	20.73	20.73	+23.761%	12	2,429	-69.899%
2025-04-17	16.60	16.75	16.60	16.75	+1.025%	5	2,420	-62.746%
2025-04-16	16.58	16.58	16.58	16.58	+8.793%	5	2,420	-62.364%
2025-04-15	14.90	15.25	14.90	15.24	-4.151%	24	2,415	-59.055%
2025-04-14	15.05	15.90	14.75	15.90	-9.402%	417	2,415	-60.755%
2025-04-11	18.20	18.80	17.25	17.55	-0.847%	1,208	2,015	-64.444%
2025-04-10	15.40	18.26	15.40	17.70	+14.194%	151	1,502	-64.746%
2025-04-09	20.90	21.40	15.50	15.50	-30.649%	7	1,554	-59.742%
2025-04-08	16.60	22.35	16.60	22.35	+12.312%	284	1,552	-72.081%
2025-04-07	22.35	22.37	17.40	19.90	+10.556%	442	1,479	-68.643%
2025-04-04	18.00	20.00	17.63	18.00	+28.388%	180	1,764	-65.333%
2025-04-03	14.08	14.30	14.02	14.02	+14.449%	80	1,790	-55.492%
2025-04-01	13.10	13.10	12.25	12.25	-7.547%	76	1,810	-49.061%
2025-03-31	13.45	13.45	13.25	13.25	+5.159%	16	1,757	-52.906%
2025-03-28	11.50	12.60	11.50	12.60	+24.752%	68	1,770	-50.476%
2025-03-27	10.10	10.10	10.10	10.10	+6.204%	10	1,758	-38.218%
2025-03-26	9.52	9.52	9.51	9.51	+18.875%	10	1,758	-34.385%
2025-03-25	8.09	8.09	8.00	8.00	-2.439%	11	1,758	-22.000%
2025-03-24	8.20	8.28	8.20	8.20	-10.383%	47	1,748	-23.902%
2025-03-21	9.45	9.45	9.05	9.15	+1.667%	608	1,748	-31.803%
2025-03-20	9.00	9.00	9.00	9.00	-3.743%	1	1,561	-30.667%
2025-03-19	9.45	9.45	9.35	9.35	-4.689%	34	1,562	-33.262%
2025-03-18	9.81	9.81	9.81	9.81	-1.407%	2	1,558	-36.391%
2025-03-14	10.00	10.00	9.95	9.95	-7.870%	56	1,558	-37.286%
2025-03-13	11.14	11.14	10.80	10.80	+9.422%	71	1,529	-42.222%
2025-03-12	10.10	10.30	9.80	9.87	-17.059%	15	1,529	-36.778%
2025-03-11	13.10	13.10	11.90	11.90	+2.586%	467	1,517	-47.563%
2025-03-10	11.70	11.70	11.60	11.60	+18.974%	5	1,427	-46.207%
2025-03-07	11.50	11.50	9.75	9.75	-3.465%	268	1,455	-36.000%
2025-03-06	10.10	10.10	10.10	10.10	+25.466%	150	1,364	-38.218%
2025-03-05	8.75	8.90	8.00	8.05	-11.538%	99	1,364	-22.484%
2025-03-04	9.85	9.85	8.35	9.10	+15.190%	189	1,367	-31.429%
2025-02-28	7.83	8.05	7.75	7.90	+28.455%	32	1,208	-21.013%
2025-02-27	6.25	6.25	6.15	6.15	+7.895%	100	1,199	+1.463%
2025-02-26	5.70	5.70	5.70	5.70	-5.000%	6	1,099	+9.474%
2025-02-24	6.00	6.00	6.00	6.00	+11.111%	1	1,100	+4.000%
2025-02-21	5.40	5.40	5.40	5.40	+9.091%	6	1,099	+15.556%
2025-02-20	4.95	4.95	4.95	4.95	+11.236%	3	1,099	+26.061%
2025-02-19	4.75	4.75	4.45	4.45	-5.319%	7	1,099	+40.225%
2025-02-18	4.61	4.70	4.35	4.70	-9.789%	24	1,099	+32.766%
2025-02-13	5.21	5.21	5.21	5.21	+10.616%	1	1,084	+19.770%
2025-02-10	4.65	4.71	4.65	4.71	-12.616%	4	1,084	+32.484%
2025-02-06	5.25	5.39	5.25	5.39	-6.586%	3	1,088	+15.770%
2025-02-05	6.00	6.00	5.77	5.77	-9.844%	6	1,087	+8.146%
2025-02-04	6.45	6.45	6.40	6.40	+1.587%	28	1,083	-2.500%
2025-02-03	6.45	6.45	6.26	6.30	+1.613%	24	1,101	-0.952%
2025-01-31	5.70	6.20	5.70	6.20	+2.479%	34	1,087	+0.645%
2025-01-30	6.05	6.05	6.05	6.05	-18.792%	7	1,086	+3.140%
2025-01-29	7.45	7.45	7.45	7.45	0.000%	1	1,087	-16.242%
2025-01-28	7.75	7.75	7.40	7.45	-24.747%	38	1,086	-16.242%
2025-01-27	6.45	9.90	5.70	9.90	+171.233%	34	1,048	-36.970%
2025-01-24	3.65	3.65	3.65	3.65	-0.273%	302	1,040	+70.959%
2025-01-23	3.70	3.70	3.65	3.66	-7.342%	107	906	+70.492%
2025-01-22	3.55	4.40	3.55	3.95	-22.549%	9	810	+57.975%
2025-01-21	5.85	5.85	5.10	5.10	-17.742%	31	833	+22.353%
2025-01-17	6.20	6.20	6.20	6.20	-11.429%	14	833	+0.645%
2025-01-15	7.00	7.00	7.00	7.00	-10.256%	1	833	-10.857%
2025-01-14	7.50	7.80	7.50	7.80	-2.500%	306	832	-20.000%
2025-01-10	7.65	8.00	7.65	8.00	+29.032%	144	532	-22.000%
2025-01-07	5.92	6.20	5.92	6.20	+9.929%	20	462	+0.645%
2025-01-06	5.64	5.64	5.64	5.64	-5.210%	1	447	+10.638%
2025-01-02	6.00	6.00	5.95	5.95	+2.586%	52	446	+4.874%
2024-12-31	5.75	5.80	5.75	5.80	+13.725%	10	406	+7.586%
2024-12-26	5.10	5.10	5.10	5.10	-2.857%	2	406	+22.353%
2024-12-24	5.25	5.25	5.25	5.25	-11.765%	14	406	+18.857%
2024-12-23	5.95	5.95	5.95	5.95	+5.684%	2	406	+4.874%
2024-12-20	5.50	5.67	5.50	5.63	-6.010%	60	404	+10.835%
2024-12-19	5.80	5.99	5.80	5.99	+1.525%	9	361	+4.174%
2024-12-18	5.48	5.90	5.48	5.90	+12.381%	18	352	+5.763%
2024-12-16	5.20	5.25	5.20	5.25	+6.061%	20	320	+18.857%
2024-12-12	4.90	4.95	4.65	4.95	+13.793%	13	320	+26.061%
2024-12-11	4.35	4.35	4.35	4.35	-10.309%	4	307	+43.448%
2024-12-10	4.84	4.85	4.55	4.85	+15.752%	32	311	+28.660%
2024-12-04	4.19	4.19	4.19	4.19	-11.789%	1	286	+48.926%
2024-12-03	4.75	4.75	4.75	4.75	-1.042%	53	285	+31.368%
2024-11-27	4.80	4.80	4.80	4.80	+14.286%	4	233	+30.000%
2024-11-25	4.10	4.20	4.10	4.20	+6.329%	8	233	+48.571%
2024-11-21	4.00	4.00	3.95	3.95	-7.059%	8	241	+57.975%
2024-11-20	4.25	4.25	4.25	4.25	-10.526%	1	241	+46.824%
2024-11-18	4.75	4.75	4.75	4.75	0.000%	1	242	+31.368%
2024-11-15	4.75	4.75	4.75	4.75	+10.465%	18	241	+31.368%
2024-11-12	4.35	4.35	4.27	4.30	+1.415%	8	232	+45.116%
2024-11-11	4.24	4.24	4.24	4.24	-0.703%	9	228	+47.170%
2024-11-08	4.20	4.27	4.15	4.27	-1.157%	10	219	+46.136%
2024-11-07	4.78	4.78	4.32	4.32	-24.870%	15	221	+44.444%
2024-10-29	5.75	5.75	5.75	5.75	+1.770%	2	213	+8.522%
2024-10-21	5.65	5.65	5.65	5.65	+2.170%	1	212	+10.442%
2024-10-17	5.40	5.53	5.27	5.53	+0.545%	7	211	+12.839%
2024-10-16	5.69	5.69	5.50	5.50	0.000%	49	208	+13.455%
2024-10-15	5.50	5.50	5.50	5.50	-5.660%	2	162	+13.455%
2024-10-14	5.30	5.83	5.30	5.83	+6.000%	11	162	+7.033%
2024-10-09	5.50	5.50	5.50	5.50	-4.348%	1	152	+13.455%
2024-10-08	5.83	5.83	5.75	5.75	-10.853%	2	151	+8.522%
2024-10-02	6.09	6.45	6.08	6.45	+9.694%	106	150	-3.256%
2024-10-01	5.88	5.88	5.88	5.88	-8.837%	1	66	+6.122%
2024-09-27	6.45	6.45	6.45	6.45	+1.256%	2	66	-3.256%
2024-09-25	6.37	6.37	6.37	6.37	-7.007%	1	67	-2.041%
2024-09-23	6.85	6.85	6.85	6.85	+5.547%	2	68	-8.905%
2024-09-20	6.55	6.55	6.49	6.49	-12.297%	20	68	-3.852%
2024-09-18	7.40	7.40	7.40	7.40	+2.778%	1	75	-15.676%
2024-09-17	7.20	7.20	7.20	7.20	+7.463%	3	74	-13.333%
2024-09-16	6.50	6.73	6.30	6.70	-7.840%	14	74	-6.866%
2024-09-13	7.27	7.27	7.27	7.27	-3.324%	20	75	-14.168%
2024-09-12	7.48	7.52	7.48	7.52	-8.848%	6	75	-17.021%
2024-09-11	8.25	8.25	8.25	8.25	+1.103%	1	73	-24.364%
2024-09-10	7.71	8.30	7.71	8.16	-32.000%	12	73	-23.529%
2024-09-03	12.00	12.00	12.00	12.00	-4.306%	2	74	-48.000%
2024-08-26	12.33	12.54	12.33	12.54	-1.647%	2	75	-50.239%
2024-08-19	12.79	12.79	12.75	12.75	-31.635%	2	75	-51.059%
2024-08-05	18.52	19.90	18.52	18.65	+21.736%	9	74	-66.542%
2024-08-02	14.85	15.50	14.85	15.32	+40.680%	9	71	-59.269%
2024-07-23	10.89	10.89	10.89	10.89	-14.387%	1	71	-42.700%
2024-07-18	12.72	12.72	12.72	12.72	+18.546%	22	72	-50.943%
2024-07-12	10.95	10.95	10.73	10.73	-5.463%	44	72	-41.845%
2024-06-27	11.35	11.35	11.35	11.35	-4.057%	7	63	-45.022%
2024-06-24	11.83	11.83	11.83	11.83	+1.807%	2	63	-47.253%
2024-06-21	11.62	11.62	11.62	11.62	+2.469%	8	63	-46.299%
2024-06-20	11.34	11.34	11.34	11.34	+4.806%	1	61	-44.974%
2024-06-18	11.43	11.43	10.82	10.82	-7.758%	3	59	-42.329%
2024-06-17	11.73	11.73	11.73	11.73	-3.536%	1	59	-46.803%
2024-06-12	12.31	12.31	12.00	12.16	-28.764%	9	58	-48.684%
2024-06-10	17.07	17.07	17.07	17.07	-2.790%	1	55	-63.445%
2024-05-21	17.56	17.56	17.56	17.56	-2.715%	1	54	-64.465%
2024-05-17	18.05	18.05	18.05	18.05	-5.990%	2	53	-65.429%
2024-05-14	19.20	19.20	19.20	19.20	-10.280%	5	54	-67.500%
2024-04-29	21.40	21.40	21.40	21.40	+9.184%	1	49	-70.841%
2024-04-15	19.55	19.65	19.55	19.60	+9.497%	21	48	-68.163%
2024-03-26	17.90	17.90	17.90	17.90	+0.562%	2	27	-65.140%
2024-03-25	17.82	17.82	17.77	17.80	+2.299%	4	29	-64.944%
2024-03-22	17.40	17.40	17.40	17.40	+3.757%	2	30	-64.138%
2024-03-20	16.85	16.85	16.77	16.77	-1.353%	2	30	-62.791%
2024-03-19	17.00	17.00	17.00	17.00	-4.494%	2	29	-63.294%
2024-03-14	17.80	17.80	17.80	17.80	+4.094%	10	31	-64.944%
2024-03-12	17.70	17.70	17.10	17.10	-29.485%	34	32	-63.509%
2024-03-11	24.33	24.33	24.10	24.25	-4.074%	28	32	-74.268%
2024-02-22	25.28	25.28	25.28	25.28	+16.821%	1	8	-75.316%
2024-02-08	21.64	21.64	21.64	21.64	-2.081%	1	8	-71.165%
2024-01-25	22.10	22.10	22.10	22.10	-1.778%	1	8	-71.765%
2024-01-24	22.60	22.60	22.50	22.50	-15.414%	2	7	-72.267%
2024-01-18	26.60	26.60	26.60	26.60	-12.500%	1	7	-76.541%
2023-12-12	31.45	31.45	30.40	30.40	+33.626%	10	6	-79.474%
2023-12-11	22.75	22.75	22.75	22.75	+2.477%	1	16	-72.571%
2023-12-01	22.20	22.20	22.20	22.20	-22.783%	4	15	-71.892%
2023-11-02	28.75	28.75	28.75	28.75	+18.998%	1	11	-78.296%
2023-09-14	24.16	24.16	24.16	24.16	-10.286%	20	10	-74.172%
2023-09-12	27.15	27.15	26.93	26.93	+37.048%	21	30	-76.829%
2023-09-11	20.02	20.02	19.65	19.65	0.000%	11	11	-68.244%