Dark

ORCL20260116P135
ORCL Jan 16 2026 135.00 Put (ORCL260116P00135000)
option OPRA

EOD

May 19, 2025

7.77+1.304%(+0.10)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	8.15	8.15	7.55	7.77	+1.304%	57	1,578	0.000%
2025-05-16	7.95	7.95	7.67	7.67	-1.287%	6	1,633	+1.304%
2025-05-15	7.65	7.85	7.65	7.77	+2.914%	3	1,634	0.000%
2025-05-14	7.45	7.55	7.35	7.55	+1.342%	3	1,633	+2.914%
2025-05-13	7.60	7.60	7.37	7.45	-14.368%	8	1,632	+4.295%
2025-05-12	9.20	9.20	8.70	8.70	-22.667%	5	1,633	-10.690%
2025-05-09	11.20	12.00	11.20	11.25	+3.211%	218	1,635	-30.933%
2025-05-08	11.27	11.27	10.90	10.90	-9.544%	3	1,547	-28.716%
2025-05-07	12.05	12.05	12.05	12.05	-0.413%	1	1,547	-35.519%
2025-05-06	12.10	12.10	12.10	12.10	+6.140%	36	1,548	-35.785%
2025-05-05	11.30	11.45	11.30	11.40	+2.518%	4	1,584	-31.842%
2025-05-02	11.15	11.15	11.12	11.12	-12.784%	48	1,581	-30.126%
2025-05-01	12.25	12.75	12.10	12.75	-16.938%	25	1,569	-39.059%
2025-04-30	15.44	15.44	15.35	15.35	+4.778%	5	1,574	-49.381%
2025-04-29	14.65	14.65	14.65	14.65	-0.340%	1	1,570	-46.962%
2025-04-28	15.00	15.00	14.70	14.70	-4.235%	2	1,569	-47.143%
2025-04-25	15.35	15.35	15.35	15.35	-5.538%	30	1,569	-49.381%
2025-04-24	16.10	16.25	16.10	16.25	-10.072%	14	1,584	-52.185%
2025-04-23	17.58	18.07	17.58	18.07	-14.157%	3	1,598	-57.001%
2025-04-22	21.05	21.05	21.05	21.05	-8.478%	4	1,597	-63.088%
2025-04-21	21.25	23.80	21.25	23.00	+17.949%	55	1,598	-66.217%
2025-04-17	18.80	19.50	18.80	19.50	+4.000%	5	1,597	-60.154%
2025-04-16	18.64	18.90	18.12	18.75	+6.534%	69	1,597	-58.560%
2025-04-15	17.55	17.60	17.55	17.60	+2.029%	13	1,547	-55.852%
2025-04-14	17.33	18.25	17.10	17.25	-11.538%	37	1,548	-54.957%
2025-04-11	20.40	21.65	19.50	19.50	-2.256%	28	1,549	-60.154%
2025-04-10	17.85	21.40	17.85	19.95	+21.277%	359	1,542	-61.053%
2025-04-09	16.45	16.45	16.25	16.45	-36.852%	17	1,834	-52.766%
2025-04-08	19.65	26.05	18.70	26.05	+13.755%	217	1,847	-70.173%
2025-04-07	21.40	23.70	19.10	22.90	+11.707%	393	1,715	-66.070%
2025-04-04	18.65	21.60	18.65	20.50	+31.833%	82	1,711	-62.098%
2025-04-01	15.55	15.55	15.55	15.55	+3.322%	7	1,688	-50.032%
2025-03-31	15.75	16.05	15.05	15.05	+7.654%	172	1,681	-48.372%
2025-03-28	13.98	13.98	13.98	13.98	+11.840%	2	1,515	-44.421%
2025-03-27	12.20	12.50	12.20	12.50	+2.459%	2	1,515	-37.840%
2025-03-26	10.40	12.28	10.40	12.20	+26.951%	111	1,514	-36.311%
2025-03-24	9.85	9.85	9.61	9.61	-8.910%	29	1,414	-19.147%
2025-03-21	11.40	11.40	10.55	10.55	-6.222%	78	1,401	-26.351%
2025-03-19	11.23	11.25	11.23	11.25	+9.012%	3	1,365	-30.933%
2025-03-17	10.81	10.81	10.32	10.32	-14.000%	2	1,365	-24.709%
2025-03-14	12.00	12.05	11.75	12.00	-5.138%	1,686	1,366	-35.250%
2025-03-13	12.75	12.75	12.65	12.65	-15.667%	79	981	-38.577%
2025-03-11	13.80	16.10	13.80	15.00	+9.012%	72	981	-48.200%
2025-03-10	13.94	13.94	13.76	13.76	+18.112%	2	928	-43.532%
2025-03-07	11.75	11.75	11.65	11.65	+8.372%	10	926	-33.305%
2025-03-06	10.90	10.90	10.75	10.75	+8.916%	501	420	-27.721%
2025-03-05	10.15	10.25	9.87	9.87	-0.303%	4	420	-21.277%
2025-03-04	11.05	11.50	9.90	9.90	+6.452%	43	421	-21.515%
2025-02-28	8.95	9.30	8.95	9.30	+34.783%	16	416	-16.452%
2025-02-26	6.90	6.90	6.90	6.90	-8.000%	30	408	+12.609%
2025-02-25	7.50	7.50	7.50	7.50	+6.838%	35	348	+3.600%
2025-02-24	7.70	7.70	7.02	7.02	+3.235%	6	348	+10.684%
2025-02-21	6.50	6.80	6.45	6.80	+13.333%	16	342	+14.265%
2025-02-20	6.00	6.00	6.00	6.00	+4.348%	3	336	+29.500%
2025-02-19	5.75	5.75	5.75	5.75	-10.156%	3	333	+35.130%
2025-02-13	6.40	6.40	6.40	6.40	+14.286%	10	338	+21.406%
2025-02-10	5.89	5.89	5.60	5.60	-13.178%	2	338	+38.750%
2025-02-07	6.50	6.50	6.45	6.45	-1.527%	6	337	+20.465%
2025-02-06	6.50	6.55	6.50	6.55	-7.092%	7	337	+18.626%
2025-02-05	7.20	7.20	7.05	7.05	-7.843%	26	330	+10.213%
2025-02-04	7.64	7.70	7.64	7.65	+1.325%	121	329	+1.569%
2025-02-03	7.80	7.80	7.55	7.55	+2.721%	7	219	+2.914%
2025-01-31	7.15	7.35	6.70	7.35	+1.379%	20	212	+5.714%
2025-01-30	7.35	7.35	7.13	7.25	-18.994%	8	203	+7.172%
2025-01-29	8.90	8.95	8.90	8.95	+9.146%	6	197	-13.184%
2025-01-28	10.10	10.10	8.20	8.20	+3.797%	35	194	-5.244%
2025-01-27	7.78	7.95	7.78	7.90	+68.085%	12	189	-1.646%
2025-01-24	4.45	4.70	4.45	4.70	+9.302%	10	183	+65.319%
2025-01-23	4.45	4.45	4.30	4.30	-10.788%	11	179	+80.698%
2025-01-22	5.00	5.00	4.82	4.82	-36.579%	3	188	+61.203%
2025-01-17	7.45	7.60	7.45	7.60	-8.982%	20	182	+2.237%
2025-01-15	8.40	8.40	8.35	8.35	-10.695%	3	182	-6.946%
2025-01-14	9.35	9.35	9.35	9.35	-6.965%	4	182	-16.898%
2025-01-13	9.90	10.05	9.90	10.05	+6.915%	7	182	-22.687%
2025-01-10	9.45	9.45	9.40	9.40	+23.684%	6	184	-17.340%
2025-01-08	7.55	7.60	7.55	7.60	+5.556%	24	172	+2.237%
2025-01-02	7.20	7.20	7.20	7.20	+2.857%	2	172	+7.917%
2024-12-31	6.85	7.00	6.85	7.00	+2.190%	10	161	+11.000%
2024-12-30	6.85	6.85	6.85	6.85	+12.295%	2	161	+13.431%
2024-12-26	6.10	6.10	6.10	6.10	-2.400%	2	161	+27.377%
2024-12-24	6.30	6.30	6.25	6.25	-18.620%	13	149	+24.320%
2024-12-20	7.68	7.68	7.68	7.68	+13.108%	2	149	+1.172%
2024-12-19	6.85	6.85	6.79	6.79	-3.688%	14	149	+14.433%
2024-12-18	7.05	7.05	7.05	7.05	+6.818%	6	134	+10.213%
2024-12-17	6.40	6.60	6.40	6.60	+16.814%	2	134	+17.727%
2024-12-12	5.80	5.80	5.65	5.65	+5.607%	13	132	+37.522%
2024-12-11	5.45	5.45	5.35	5.35	-4.464%	11	119	+45.234%
2024-12-10	5.70	5.90	5.60	5.60	+17.155%	26	109	+38.750%
2024-12-06	4.79	4.79	4.78	4.78	-6.275%	4	88	+62.552%
2024-12-05	5.10	5.10	5.10	5.10	-10.526%	1	87	+52.353%
2024-11-27	5.70	5.70	5.70	5.70	+11.984%	4	84	+36.316%
2024-11-25	4.80	5.09	4.80	5.09	+0.792%	11	84	+52.652%
2024-11-22	5.05	5.05	5.05	5.05	+8.137%	2	80	+53.861%
2024-11-21	4.67	4.67	4.67	4.67	-11.048%	5	80	+66.381%
2024-11-19	5.25	5.25	5.25	5.25	+3.960%	2	80	+48.000%
2024-11-14	5.05	5.05	5.05	5.05	+0.598%	2	80	+53.861%
2024-11-12	5.02	5.02	5.02	5.02	-0.397%	4	78	+54.781%
2024-11-08	5.10	5.10	4.95	5.04	-5.970%	12	78	+54.167%
2024-11-07	5.50	5.50	5.36	5.36	-19.398%	12	78	+44.963%
2024-10-18	6.55	6.65	6.50	6.65	-18.902%	188	69	+16.842%
2024-09-17	8.20	8.20	8.20	8.20	-16.667%	2	22	-5.244%
2024-09-10	9.30	9.84	9.30	9.84	-44.249%	5	20	-21.037%
2024-08-02	17.65	17.65	17.65	17.65	+17.667%	5	20	-55.977%
2024-07-30	15.00	15.00	15.00	15.00	+21.655%	1	20	-48.200%
2024-07-05	12.33	12.33	12.33	12.33	-5.445%	2	20	-36.983%
2024-06-21	13.04	13.04	13.04	13.04	-0.837%	2	20	-40.414%
2024-06-20	13.15	13.15	13.15	13.15	-4.364%	1	19	-40.913%
2024-06-17	13.75	13.75	13.75	13.75	-5.172%	1	18	-43.491%
2024-06-14	14.50	14.50	14.50	14.50	+9.023%	2	17	-46.414%
2024-06-12	14.90	14.90	13.30	13.30	-33.333%	2	17	-41.579%
2024-04-03	19.95	19.95	19.95	19.95	+10.588%	1	17	-61.053%
2024-03-21	18.04	18.04	18.04	18.04	-15.106%	1	18	-56.929%
2024-03-15	21.25	21.25	21.25	21.25	+4.423%	10	12	-63.435%
2024-03-14	20.35	20.35	20.35	20.35	+1.244%	9	12	-61.818%
2024-03-12	20.10	20.10	20.10	20.10	-28.723%	5	5	-61.343%
2024-03-06	28.20	28.20	28.20	28.20	0.000%	1	1	-72.447%