Dark

ORCL20260116P150
ORCL Jan 16 2026 150.00 Put (ORCL260116P00150000)
option OPRA

EOD

May 19, 2025

12.37-3.359%(-0.43)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	12.60	12.60	12.37	12.37	-3.359%	102	3,638	0.000%
2025-05-16	13.05	13.05	12.75	12.80	+1.587%	20	3,624	-3.359%
2025-05-15	12.65	12.70	12.55	12.60	+2.689%	150	3,614	-1.825%
2025-05-14	12.40	12.40	12.18	12.27	0.000%	25	3,614	+0.815%
2025-05-13	12.17	12.27	12.15	12.27	-11.151%	19	3,616	+0.815%
2025-05-12	14.80	14.80	13.81	13.81	-21.311%	31	3,608	-10.427%
2025-05-09	17.70	17.70	17.55	17.55	+1.916%	48	3,597	-29.516%
2025-05-08	18.00	18.00	17.15	17.22	-7.170%	36	3,579	-28.165%
2025-05-07	18.55	18.55	18.55	18.55	-0.269%	2	3,543	-33.315%
2025-05-06	18.60	18.60	18.60	18.60	+4.494%	2	3,541	-33.495%
2025-05-05	18.50	18.50	17.45	17.80	+3.009%	122	3,541	-30.506%
2025-05-02	17.75	17.75	17.04	17.28	-11.521%	182	3,495	-28.414%
2025-05-01	18.73	19.53	18.50	19.53	-17.941%	9	3,407	-36.662%
2025-04-30	23.80	23.80	23.80	23.80	+7.207%	1	3,400	-48.025%
2025-04-28	22.20	22.20	22.20	22.20	-4.310%	2	3,399	-44.279%
2025-04-25	23.61	23.61	23.20	23.20	-3.333%	1,286	3,399	-46.681%
2025-04-24	24.00	24.00	24.00	24.00	-27.906%	2	2,868	-48.458%
2025-04-21	32.65	33.29	32.65	33.29	+14.007%	13	2,868	-62.842%
2025-04-16	26.70	29.20	26.70	29.20	+15.415%	2	2,866	-57.637%
2025-04-15	24.88	25.30	24.88	25.30	+1.200%	4	2,866	-51.107%
2025-04-14	26.25	26.25	25.00	25.00	-17.355%	4	2,867	-50.520%
2025-04-11	30.25	30.25	30.25	30.25	+12.037%	2	2,869	-59.107%
2025-04-10	29.40	29.40	26.85	27.00	+15.090%	38	2,868	-54.185%
2025-04-09	33.45	33.45	23.46	23.46	-33.447%	10	2,906	-47.272%
2025-04-08	32.50	35.25	32.50	35.25	+17.500%	51	2,908	-64.908%
2025-04-07	36.55	36.55	30.00	30.00	+1.868%	70	2,908	-58.767%
2025-04-04	27.48	30.93	27.48	29.45	+18.036%	58	2,968	-57.997%
2025-04-03	23.10	24.95	23.00	24.95	+30.287%	7	2,978	-50.421%
2025-04-02	20.25	20.25	19.15	19.15	-13.544%	6	2,978	-35.405%
2025-04-01	22.52	22.52	22.15	22.15	-2.208%	16	2,977	-44.153%
2025-03-31	23.90	23.90	22.65	22.65	+0.221%	34	2,972	-45.386%
2025-03-28	21.65	22.60	21.65	22.60	+17.831%	48	2,981	-45.265%
2025-03-27	19.57	19.70	19.18	19.18	+2.021%	35	2,975	-35.506%
2025-03-26	16.60	19.25	16.60	18.80	+19.289%	310	2,968	-34.202%
2025-03-25	15.35	15.76	15.35	15.76	-0.568%	10	2,721	-21.510%
2025-03-24	15.95	16.00	15.76	15.85	-9.943%	691	2,730	-21.956%
2025-03-21	17.55	17.60	17.55	17.60	+6.991%	16	2,358	-29.716%
2025-03-20	16.85	16.85	16.45	16.45	-7.584%	25	2,358	-24.802%
2025-03-19	17.45	17.80	17.45	17.80	-2.036%	15	2,360	-30.506%
2025-03-18	18.17	18.17	18.17	18.17	+10.996%	1	2,360	-31.921%
2025-03-17	17.63	17.63	16.36	16.37	-12.225%	22	2,360	-24.435%
2025-03-14	18.70	18.70	18.25	18.65	-3.717%	10	2,362	-33.673%
2025-03-13	19.28	19.37	19.00	19.37	-1.375%	74	2,428	-36.138%
2025-03-12	19.64	19.64	19.64	19.64	-4.891%	1	2,428	-37.016%
2025-03-11	21.86	23.85	20.65	20.65	-2.410%	30	2,427	-40.097%
2025-03-10	19.65	21.16	19.65	21.16	+19.887%	73	2,405	-41.541%
2025-03-07	20.31	20.45	17.65	17.65	-9.903%	122	2,389	-29.915%
2025-03-06	17.27	19.59	16.77	19.59	+31.919%	55	2,418	-36.856%
2025-03-05	16.05	16.05	14.80	14.85	-5.714%	354	2,433	-16.700%
2025-03-04	16.01	18.13	15.75	15.75	+5.422%	78	2,520	-21.460%
2025-03-03	14.30	14.94	14.05	14.94	+1.288%	90	2,513	-17.202%
2025-02-28	14.90	15.28	14.75	14.75	+16.142%	1,168	2,437	-16.136%
2025-02-25	13.00	13.00	12.70	12.70	+2.834%	101	2,207	-2.598%
2025-02-24	12.02	12.51	12.02	12.35	+0.244%	102	2,207	+0.162%
2025-02-21	10.45	12.32	10.40	12.32	+22.465%	1,420	2,207	+0.406%
2025-02-20	9.80	10.38	9.35	10.06	+12.152%	114	1,572	+22.962%
2025-02-19	9.60	9.60	8.97	8.97	-4.574%	5	1,492	+37.904%
2025-02-18	9.45	9.45	8.75	9.40	-10.476%	32	1,491	+31.596%
2025-02-14	10.30	10.50	10.30	10.50	-0.474%	12	1,479	+17.810%
2025-02-13	10.60	10.60	10.55	10.55	-2.765%	7	1,484	+17.251%
2025-02-12	10.45	11.00	10.45	10.85	+13.613%	32	1,484	+14.009%
2025-02-11	9.50	9.55	9.50	9.55	+0.526%	10	1,491	+29.529%
2025-02-10	9.50	9.50	9.50	9.50	-8.213%	5	1,482	+30.211%
2025-02-07	9.85	10.60	9.85	10.35	-4.167%	170	1,484	+19.517%
2025-02-06	10.25	10.80	10.25	10.80	-3.743%	5	1,407	+14.537%
2025-02-05	11.55	11.63	11.22	11.22	-8.408%	4	1,405	+10.250%
2025-02-04	12.45	12.45	12.25	12.25	0.000%	14	1,403	+0.980%
2025-02-03	12.45	12.45	11.95	12.25	+2.510%	10	1,391	+0.980%
2025-01-31	10.95	11.95	10.95	11.95	+1.271%	40	1,381	+3.515%
2025-01-30	12.00	12.00	11.60	11.80	-14.493%	16	1,363	+4.831%
2025-01-29	14.35	14.35	13.80	13.80	+4.545%	5	1,363	-10.362%
2025-01-28	15.70	15.70	13.20	13.20	-20.721%	259	1,374	-6.288%
2025-01-27	11.70	17.65	11.28	16.65	+110.759%	230	1,311	-25.706%
2025-01-24	7.15	7.90	7.15	7.90	+6.040%	28	1,328	+56.582%
2025-01-23	7.36	7.52	7.36	7.45	-7.453%	4	1,327	+66.040%
2025-01-22	7.80	8.80	7.01	8.05	-19.419%	75	1,326	+53.665%
2025-01-21	10.43	10.50	9.80	9.99	-18.780%	40	1,306	+23.824%
2025-01-17	12.40	12.45	12.20	12.30	-6.606%	16	1,303	+0.569%
2025-01-16	13.33	13.33	13.17	13.17	-4.772%	5	1,303	-6.074%
2025-01-15	13.83	13.83	13.83	13.83	-10.311%	1	1,305	-10.557%
2025-01-14	15.42	15.42	15.42	15.42	-2.528%	2	1,305	-19.780%
2025-01-13	15.90	16.00	15.80	15.82	+1.216%	615	1,304	-21.808%
2025-01-10	13.50	15.66	13.50	15.63	+21.634%	126	877	-20.857%
2025-01-08	12.85	12.85	12.85	12.85	+5.761%	16	895	-3.735%
2025-01-07	12.15	12.15	12.15	12.15	+3.492%	1	895	+1.811%
2025-01-06	11.56	11.74	11.55	11.74	+0.773%	67	895	+5.366%
2025-01-03	11.65	11.65	11.65	11.65	-2.101%	50	895	+6.180%
2025-01-02	11.90	11.90	11.90	11.90	+2.146%	2	895	+3.950%
2024-12-31	11.39	11.65	11.39	11.65	+3.189%	8	885	+6.180%
2024-12-30	11.65	11.65	11.29	11.29	+0.804%	17	885	+9.566%
2024-12-27	11.09	11.20	11.09	11.20	+10.345%	22	869	+10.446%
2024-12-26	10.00	10.15	10.00	10.15	-2.404%	4	858	+21.872%
2024-12-24	10.45	10.45	10.40	10.40	-8.692%	11	851	+18.942%
2024-12-23	11.52	11.52	11.39	11.39	+1.970%	11	851	+8.604%
2024-12-20	11.18	11.18	11.17	11.17	-4.120%	4	851	+10.743%
2024-12-19	11.30	11.65	11.30	11.65	-2.917%	148	854	+6.180%
2024-12-18	10.97	12.00	10.97	12.00	+12.888%	7	763	+3.083%
2024-12-17	10.63	10.63	10.63	10.63	-0.188%	1	759	+16.369%
2024-12-16	10.65	10.65	10.65	10.65	+2.404%	2	759	+16.150%
2024-12-13	10.00	10.53	10.00	10.40	+7.216%	12	757	+18.942%
2024-12-12	9.60	9.70	9.30	9.70	+11.880%	14	755	+27.526%
2024-12-11	8.67	8.67	8.67	8.67	-9.215%	1	744	+42.676%
2024-12-10	10.75	10.75	9.00	9.55	+20.429%	108	743	+29.529%
2024-12-09	8.06	8.06	7.93	7.93	+2.853%	5	734	+55.990%
2024-12-06	7.71	7.79	7.68	7.71	-8.757%	18	738	+60.441%
2024-12-05	8.40	8.45	8.40	8.45	+5.625%	2	747	+46.391%
2024-12-04	8.00	8.00	8.00	8.00	-14.439%	1	747	+54.625%
2024-12-03	9.35	9.35	9.35	9.35	+1.630%	3	747	+32.299%
2024-12-02	9.20	9.20	9.20	9.20	+0.546%	30	745	+34.457%
2024-11-27	9.15	9.15	9.15	9.15	+14.375%	4	743	+35.191%
2024-11-25	7.85	8.11	7.80	8.00	+0.629%	15	743	+54.625%
2024-11-22	7.80	7.95	7.50	7.95	-3.402%	24	736	+55.597%
2024-11-19	8.60	8.60	8.23	8.23	+5.243%	11	736	+50.304%
2024-11-12	7.82	7.82	7.82	7.82	-1.013%	1	736	+58.184%
2024-11-11	7.95	7.95	7.85	7.90	-1.250%	45	736	+56.582%
2024-11-08	8.00	8.00	8.00	8.00	-6.433%	10	715	+54.625%
2024-11-07	8.62	8.62	8.55	8.55	-30.375%	11	715	+44.678%
2024-10-31	12.19	12.39	12.19	12.28	+13.180%	3	712	+0.733%
2024-10-29	11.05	11.05	10.85	10.85	-2.865%	11	715	+14.009%
2024-10-28	11.17	11.17	11.17	11.17	+4.883%	25	712	+10.743%
2024-10-24	10.65	10.65	10.65	10.65	+4.412%	12	712	+16.150%
2024-10-23	10.20	10.20	10.20	10.20	-1.449%	10	701	+21.275%
2024-10-22	10.55	10.55	10.35	10.35	-0.957%	16	701	+19.517%
2024-10-17	10.20	10.50	10.20	10.45	-0.476%	45	700	+18.373%
2024-10-16	11.10	11.10	10.50	10.50	+1.449%	65	705	+17.810%
2024-10-15	10.00	10.55	10.00	10.35	+2.475%	65	678	+19.517%
2024-10-14	10.05	10.10	10.00	10.10	+1.508%	51	675	+22.475%
2024-10-09	10.90	10.90	9.95	9.95	-9.710%	18	676	+24.322%
2024-10-08	11.02	11.02	11.02	11.02	-4.836%	2	675	+12.250%
2024-10-07	11.35	11.83	11.10	11.58	+2.933%	47	675	+6.822%
2024-10-04	11.67	11.67	11.25	11.25	-10.572%	40	676	+9.956%
2024-10-03	12.58	12.58	12.58	12.58	+1.862%	1	670	-1.669%
2024-10-01	12.35	12.35	12.35	12.35	+7.391%	2	671	+0.162%
2024-09-30	11.50	11.50	11.50	11.50	-2.625%	4	671	+7.565%
2024-09-27	12.15	12.15	11.81	11.81	-1.419%	26	671	+4.742%
2024-09-26	12.10	12.10	11.98	11.98	-5.296%	5	669	+3.255%
2024-09-24	12.80	13.00	12.65	12.65	+0.397%	5	669	-2.213%
2024-09-23	12.50	12.60	12.50	12.60	+3.704%	3	667	-1.825%
2024-09-20	12.50	12.50	12.15	12.15	-2.800%	6	664	+1.811%
2024-09-19	12.50	12.50	12.50	12.50	-0.794%	1	662	-1.040%
2024-09-17	12.65	12.65	12.60	12.60	+9.565%	15	661	-1.825%
2024-09-16	12.00	12.00	11.50	11.50	-17.857%	20	658	+7.565%
2024-09-13	11.25	14.00	11.25	14.00	+1.892%	30	659	-11.643%
2024-09-12	13.74	13.74	13.74	13.74	-7.785%	1	656	-9.971%
2024-09-11	15.00	15.00	14.90	14.90	-4.365%	2	656	-16.980%
2024-09-10	15.50	15.58	14.25	15.58	-28.696%	14	655	-20.603%
2024-09-04	21.75	21.85	21.75	21.85	+2.582%	2	651	-43.387%
2024-09-03	21.25	21.35	21.25	21.30	-3.182%	38	651	-41.925%
2024-08-29	22.00	22.00	22.00	22.00	+0.228%	5	637	-43.773%
2024-08-21	21.95	21.95	21.95	21.95	-18.704%	1	637	-43.645%
2024-08-09	27.00	27.00	27.00	27.00	-2.527%	2	638	-54.185%
2024-08-08	27.70	27.70	27.70	27.70	-7.667%	5	637	-55.343%
2024-08-05	29.00	30.00	29.00	30.00	+36.986%	6	632	-58.767%
2024-07-29	21.90	21.90	21.90	21.90	+4.286%	1	627	-43.516%
2024-07-24	21.00	21.00	21.00	21.00	+2.941%	600	626	-41.095%
2024-07-10	20.40	20.40	20.40	20.40	+6.250%	1	32	-39.363%
2024-07-08	19.20	19.20	19.20	19.20	-1.538%	9	32	-35.573%
2024-07-03	19.50	19.50	19.50	19.50	-4.878%	1	28	-36.564%
2024-06-20	20.50	20.50	20.50	20.50	+2.500%	1	28	-39.659%
2024-06-18	20.00	20.00	20.00	20.00	-3.614%	1	27	-38.150%
2024-06-17	20.50	20.75	20.50	20.75	-2.582%	11	27	-40.386%
2024-06-14	21.30	21.30	21.30	21.30	-0.467%	4	16	-41.925%
2024-06-12	21.40	21.40	21.40	21.40	-29.721%	3	16	-42.196%
2024-06-11	30.45	30.45	30.45	30.45	+0.828%	2	18	-59.376%
2024-06-10	30.00	30.20	30.00	30.20	-2.581%	2	17	-59.040%
2024-06-06	31.00	31.00	31.00	31.00	-19.897%	3	17	-60.097%
2024-03-11	38.70	38.70	38.70	38.70	+1.309%	2	14	-68.036%
2024-03-04	38.20	38.20	38.20	38.20	-14.254%	12	12	-67.618%
2023-10-04	44.55	44.55	44.55	44.55	0.000%	2	2	-72.233%