Dark

ORCL20260116P140
ORCL Jan 16 2026 140.00 Put (ORCL260116P00140000)
option OPRA

EOD

May 19, 2025

9.10-1.087%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	9.10	9.10	9.09	9.10	-1.087%	16	6,146	0.000%
2025-05-16	9.32	9.40	9.20	9.20	+1.099%	20	6,146	-1.087%
2025-05-15	9.10	9.10	9.10	9.10	+1.676%	2	6,151	0.000%
2025-05-14	8.75	8.95	8.75	8.95	+1.705%	2	6,151	+1.676%
2025-05-13	9.29	9.29	8.80	8.80	-14.146%	69	6,152	+3.409%
2025-05-12	10.62	10.67	10.25	10.25	-21.456%	10	6,168	-11.220%
2025-05-09	13.00	13.20	13.00	13.05	+0.462%	66	6,170	-30.268%
2025-05-08	13.30	13.30	12.80	12.99	-6.882%	3	6,174	-29.946%
2025-05-07	13.95	13.95	13.95	13.95	-1.064%	1	6,173	-34.767%
2025-05-06	14.00	14.15	14.00	14.10	+6.818%	8	6,173	-35.461%
2025-05-05	13.30	13.30	13.15	13.20	+1.931%	110	6,177	-31.061%
2025-05-02	13.00	13.10	12.92	12.95	-11.301%	1,930	6,184	-29.730%
2025-05-01	14.55	14.70	14.03	14.60	-16.809%	111	5,497	-37.671%
2025-04-30	18.37	19.00	17.55	17.55	+4.154%	40	5,395	-48.148%
2025-04-29	17.26	17.26	16.85	16.85	-4.802%	162	5,392	-45.994%
2025-04-28	17.35	17.70	17.35	17.70	-0.840%	201	5,269	-48.588%
2025-04-25	17.85	17.85	17.85	17.85	-6.545%	10	5,268	-49.020%
2025-04-24	19.10	19.10	19.10	19.10	-20.251%	1	5,266	-52.356%
2025-04-22	23.20	23.95	23.20	23.95	-9.623%	17	5,266	-62.004%
2025-04-21	26.50	26.50	26.35	26.50	+15.217%	7	5,256	-65.660%
2025-04-16	23.00	23.00	23.00	23.00	+14.713%	11	5,249	-60.435%
2025-04-15	19.55	20.15	19.30	20.05	+1.008%	23	5,254	-54.613%
2025-04-14	20.40	20.40	19.82	19.85	-10.384%	71	5,267	-54.156%
2025-04-11	23.40	24.25	22.15	22.15	-3.486%	72	5,260	-58.916%
2025-04-10	20.15	23.40	20.15	22.95	+23.056%	93	5,254	-60.349%
2025-04-09	26.42	27.00	18.40	18.65	-34.331%	135	5,287	-51.206%
2025-04-08	23.15	28.40	23.15	28.40	+11.591%	114	5,259	-67.958%
2025-04-07	28.03	29.65	21.75	25.45	+9.462%	2,843	5,224	-64.244%
2025-04-04	21.90	24.52	21.90	23.25	+23.736%	254	3,217	-60.860%
2025-04-03	18.58	19.55	18.04	18.79	+9.691%	55	3,282	-51.570%
2025-04-01	17.75	17.75	16.10	17.13	-4.939%	415	3,281	-46.877%
2025-03-31	18.35	18.70	17.86	18.02	+5.380%	48	2,867	-49.501%
2025-03-28	15.97	17.60	15.97	17.10	+16.724%	274	2,864	-46.784%
2025-03-27	14.65	14.65	14.65	14.65	+3.754%	18	2,763	-37.884%
2025-03-26	11.52	14.12	11.52	14.12	+21.098%	6	2,781	-35.552%
2025-03-25	11.55	11.66	11.55	11.66	+2.371%	21	2,779	-21.955%
2025-03-24	11.50	11.75	11.39	11.39	-9.960%	324	2,799	-20.105%
2025-03-21	12.65	12.65	12.55	12.65	-0.784%	28	2,523	-28.063%
2025-03-20	12.40	12.75	12.40	12.75	-3.042%	9	2,520	-28.627%
2025-03-19	13.25	13.25	13.15	13.15	-5.396%	3	2,520	-30.798%
2025-03-18	14.00	14.00	13.90	13.90	+13.748%	3	2,517	-34.532%
2025-03-17	12.75	12.75	12.22	12.22	-13.640%	12	2,514	-25.532%
2025-03-14	13.80	14.15	13.80	14.15	-5.034%	1,576	2,544	-35.689%
2025-03-13	14.58	15.30	14.58	14.90	+7.426%	72	2,031	-38.926%
2025-03-12	15.14	15.14	13.87	13.87	-13.313%	2	2,031	-34.391%
2025-03-11	18.27	18.27	15.90	16.00	0.000%	208	2,029	-43.125%
2025-03-10	14.50	16.30	14.50	16.00	+17.647%	112	2,166	-43.125%
2025-03-07	13.65	13.67	13.60	13.60	+8.367%	12	2,188	-33.088%
2025-03-06	12.55	12.55	12.55	12.55	+13.063%	2	2,186	-27.490%
2025-03-05	11.85	12.15	11.10	11.10	-9.388%	75	2,186	-18.018%
2025-03-04	12.00	13.40	11.65	12.25	+16.667%	23	2,113	-25.714%
2025-03-03	10.32	10.50	10.25	10.50	-3.758%	51	2,101	-13.333%
2025-02-28	10.75	10.95	10.50	10.91	+23.977%	536	2,070	-16.590%
2025-02-27	8.80	8.80	8.80	8.80	+4.142%	2	1,818	+3.409%
2025-02-26	8.45	8.45	8.20	8.45	-3.207%	28	1,818	+7.692%
2025-02-25	8.28	9.20	8.28	8.73	+3.929%	124	1,814	+4.238%
2025-02-24	8.40	8.40	8.40	8.40	-5.405%	1	1,691	+8.333%
2025-02-21	7.75	8.88	7.62	8.88	+22.992%	12	1,691	+2.477%
2025-02-20	7.20	7.22	7.20	7.22	+12.813%	50	1,688	+26.039%
2025-02-19	6.85	6.85	6.40	6.40	-2.290%	23	1,657	+42.188%
2025-02-18	6.60	6.60	6.55	6.55	-15.484%	30	1,654	+38.931%
2025-02-12	7.55	7.75	7.55	7.75	+10.873%	33	1,654	+17.419%
2025-02-11	6.95	7.02	6.95	6.99	+2.794%	10	1,652	+30.186%
2025-02-10	6.95	6.95	6.80	6.80	-11.688%	3	1,651	+33.824%
2025-02-07	7.70	7.75	7.55	7.70	-1.911%	146	1,651	+18.182%
2025-02-06	7.70	7.85	7.70	7.85	-3.325%	8	1,580	+15.924%
2025-02-05	8.55	8.55	8.12	8.12	-11.257%	438	1,578	+12.069%
2025-02-04	9.10	9.15	9.10	9.15	-0.543%	9	1,151	-0.546%
2025-02-03	9.20	9.20	9.20	9.20	+5.143%	4	1,143	-1.087%
2025-01-31	8.35	8.75	7.95	8.75	+2.941%	44	1,143	+4.000%
2025-01-30	8.47	8.50	8.47	8.50	-17.476%	10	1,126	+7.059%
2025-01-29	10.30	10.30	10.30	10.30	+7.853%	4	1,116	-11.650%
2025-01-28	10.00	10.00	9.55	9.55	-23.904%	197	1,114	-4.712%
2025-01-27	8.57	13.53	8.13	12.55	+122.124%	138	1,073	-27.490%
2025-01-24	5.65	5.65	5.65	5.65	+7.619%	6	1,006	+61.062%
2025-01-23	5.35	5.35	5.15	5.25	-7.244%	18	1,006	+73.333%
2025-01-22	5.62	6.05	5.62	5.66	-21.931%	475	1,001	+60.777%
2025-01-21	8.40	8.40	7.10	7.25	-18.994%	9	693	+25.517%
2025-01-17	9.00	9.00	8.85	8.95	-4.278%	38	686	+1.676%
2025-01-16	9.60	9.60	9.35	9.35	-4.592%	3	686	-2.674%
2025-01-15	9.80	9.80	9.80	9.80	-11.312%	50	684	-7.143%
2025-01-14	10.91	11.25	10.85	11.05	-4.494%	107	634	-17.647%
2025-01-13	11.57	11.57	11.57	11.57	+3.119%	1	604	-21.348%
2025-01-10	10.41	11.22	10.41	11.22	+23.297%	52	604	-18.895%
2025-01-08	9.05	9.10	9.00	9.10	+8.982%	35	594	0.000%
2025-01-06	8.35	8.35	8.35	8.35	-2.907%	1	594	+8.982%
2025-01-02	8.60	8.60	8.60	8.60	+3.614%	2	594	+5.814%
2024-12-31	8.25	8.35	8.25	8.30	+2.469%	11	584	+9.639%
2024-12-27	8.05	8.10	8.05	8.10	+11.724%	404	584	+12.346%
2024-12-26	7.25	7.25	7.25	7.25	-2.685%	2	382	+25.517%
2024-12-24	7.47	7.55	7.45	7.45	-12.353%	13	376	+22.148%
2024-12-23	7.95	8.50	7.95	8.50	+4.294%	3	376	+7.059%
2024-12-19	8.15	8.15	8.15	8.15	-7.386%	4	376	+11.656%
2024-12-18	7.65	8.80	7.65	8.80	+11.392%	12	376	+3.409%
2024-12-17	7.65	7.90	7.45	7.90	+6.040%	10	371	+15.190%
2024-12-16	7.45	7.45	7.45	7.45	+11.194%	21	352	+22.148%
2024-12-12	6.85	6.90	6.70	6.70	-1.034%	21	352	+35.821%
2024-12-10	7.25	7.35	6.55	6.77	+20.677%	30	356	+34.417%
2024-12-06	5.66	5.66	5.61	5.61	-8.033%	4	333	+62.210%
2024-12-05	6.05	6.10	6.05	6.10	-10.294%	2	332	+49.180%
2024-12-02	6.75	6.80	6.75	6.80	+1.493%	2	332	+33.824%
2024-11-27	6.70	6.70	6.70	6.70	+12.605%	18	328	+35.821%
2024-11-25	5.69	5.95	5.69	5.95	+1.709%	7	328	+52.941%
2024-11-22	5.66	5.85	5.66	5.85	-7.143%	6	322	+55.556%
2024-11-19	6.30	6.30	6.30	6.30	-3.670%	10	322	+44.444%
2024-11-07	6.54	6.54	6.54	6.54	+5.484%	2	312	+39.144%
2024-11-06	7.20	7.20	6.19	6.20	-32.609%	33	311	+46.774%
2024-10-31	9.00	9.20	9.00	9.20	+15.000%	4	306	-1.087%
2024-10-29	8.00	8.00	8.00	8.00	-2.676%	2	306	+13.750%
2024-10-28	8.22	8.22	8.22	8.22	+4.051%	25	306	+10.706%
2024-10-24	7.90	7.90	7.90	7.90	+6.757%	25	319	+15.190%
2024-10-18	7.40	7.40	7.40	7.40	-3.141%	200	295	+22.973%
2024-10-09	7.61	7.64	7.61	7.64	-12.686%	2	274	+19.110%
2024-10-07	8.25	8.75	8.20	8.75	+4.790%	56	273	+4.000%
2024-10-04	8.41	8.75	8.35	8.35	-7.428%	6	265	+8.982%
2024-10-02	8.71	9.02	8.71	9.02	+0.222%	100	265	+0.887%
2024-09-30	9.00	9.00	9.00	9.00	+3.330%	1	170	+1.111%
2024-09-26	8.70	8.71	8.70	8.71	-7.044%	13	169	+4.478%
2024-09-24	9.37	9.37	9.37	9.37	-0.847%	1	163	-2.882%
2024-09-23	9.45	9.45	9.45	9.45	+3.279%	2	163	-3.704%
2024-09-20	8.93	9.15	8.92	9.15	-4.188%	38	163	-0.546%
2024-09-19	9.55	9.55	9.55	9.55	-5.446%	5	159	-4.712%
2024-09-18	10.00	10.10	10.00	10.10	+2.538%	11	158	-9.901%
2024-09-17	9.30	9.85	9.30	9.85	+8.242%	25	147	-7.614%
2024-09-16	9.80	9.80	9.10	9.10	-7.143%	6	145	0.000%
2024-09-13	9.70	9.80	9.70	9.80	-12.108%	202	139	-7.143%
2024-09-11	11.15	11.15	11.15	11.15	-1.762%	5	39	-18.386%
2024-09-10	11.17	11.70	11.17	11.35	-32.036%	12	39	-19.824%
2024-09-09	16.25	16.70	16.25	16.70	+2.141%	3	36	-45.509%
2024-09-03	16.35	16.35	16.35	16.35	-3.824%	19	34	-44.343%
2024-08-28	17.00	17.00	17.00	17.00	+0.532%	1	29	-46.471%
2024-08-26	16.70	16.91	16.70	16.91	+1.867%	2	28	-46.186%
2024-08-21	16.60	16.60	16.60	16.60	-28.356%	7	28	-45.181%
2024-08-07	23.17	23.17	23.17	23.17	-2.360%	1	21	-60.725%
2024-08-05	23.73	23.73	23.73	23.73	+46.935%	2	21	-61.652%
2024-07-25	16.15	16.15	16.15	16.15	+7.309%	2	23	-43.653%
2024-07-15	14.00	15.05	14.00	15.05	+0.333%	3	22	-39.535%
2024-07-09	15.00	15.00	15.00	15.00	+2.389%	1	22	-39.333%
2024-07-08	14.65	14.65	14.65	14.65	-7.571%	1	21	-37.884%
2024-07-01	15.85	15.85	15.85	15.85	0.000%	1	19	-42.587%
2024-06-26	15.85	15.85	15.85	15.85	+0.380%	1	19	-42.587%
2024-06-21	15.50	15.87	15.50	15.79	+0.895%	17	18	-42.369%
2024-06-20	15.20	15.65	15.20	15.65	+5.672%	7	11	-41.853%
2024-06-18	14.80	14.81	14.80	14.81	-8.580%	5	13	-38.555%
2024-06-17	16.20	16.20	16.20	16.20	-4.142%	1	13	-43.827%
2024-06-14	16.50	17.03	16.50	16.90	+8.542%	28	13	-46.154%
2024-06-13	15.57	15.57	15.57	15.57	-7.487%	1	15	-41.554%
2024-06-12	16.20	16.83	16.00	16.83	-30.166%	12	15	-45.930%
2024-06-11	23.18	24.10	23.18	24.10	-16.319%	10	19	-62.241%
2024-05-31	28.82	28.82	28.70	28.80	+7.946%	12	17	-68.403%
2024-05-07	27.74	27.74	26.68	26.68	+20.998%	13	12	-65.892%
2024-03-12	22.05	22.05	22.05	22.05	0.000%	2	2	-58.730%