Dark

ORCL20260116P155
ORCL Jan 16 2026 155.00 Put (ORCL260116P00155000)
option OPRA

EOD

May 19, 2025

14.70-2.970%(-0.45)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	15.62	15.62	14.60	14.70	-2.970%	94	1,395	0.000%
2025-05-16	15.15	15.15	15.15	15.15	+2.712%	4	1,393	-2.970%
2025-05-15	14.70	14.75	14.60	14.75	+4.240%	104	1,393	-0.339%
2025-05-13	14.75	14.75	14.15	14.15	-11.893%	79	1,444	+3.887%
2025-05-12	16.60	16.60	16.06	16.06	-18.270%	4	1,408	-8.468%
2025-05-08	19.65	19.65	19.65	19.65	-7.529%	33	1,408	-25.191%
2025-05-07	21.25	21.25	21.25	21.25	-0.141%	4	1,408	-30.824%
2025-05-06	21.28	21.28	21.28	21.28	+5.608%	3	1,406	-30.921%
2025-05-05	20.15	20.15	20.15	20.15	+2.025%	4	1,409	-27.047%
2025-05-02	19.25	19.75	19.25	19.75	-11.236%	46	1,424	-25.570%
2025-05-01	22.21	22.25	21.10	22.25	-10.750%	8	1,418	-33.933%
2025-04-29	25.20	25.20	24.93	24.93	-25.980%	14	1,411	-41.035%
2025-04-22	35.20	35.20	33.68	33.68	+17.680%	12	1,397	-56.354%
2025-04-15	28.62	28.62	28.62	28.62	-15.200%	2	1,484	-48.637%
2025-04-11	33.45	33.75	33.45	33.75	+7.313%	4	1,482	-56.444%
2025-04-10	29.15	32.55	29.15	31.45	-11.233%	123	1,482	-53.259%
2025-04-07	37.25	37.25	33.35	35.43	+6.269%	13	1,576	-58.510%
2025-04-04	32.60	33.34	32.60	33.34	+20.753%	20	1,587	-55.909%
2025-04-03	27.14	27.61	27.14	27.61	+18.295%	3	1,585	-46.758%
2025-04-02	23.75	23.75	23.25	23.34	-6.076%	31	1,583	-37.018%
2025-04-01	24.85	24.85	24.85	24.85	-6.473%	6	1,602	-40.845%
2025-03-31	26.57	26.57	26.57	26.57	+21.214%	1	1,596	-44.674%
2025-03-27	21.90	22.60	21.90	21.92	+3.153%	46	1,595	-32.938%
2025-03-26	21.25	21.25	21.25	21.25	+14.865%	5	1,567	-30.824%
2025-03-25	18.50	18.50	18.50	18.50	+1.370%	15	1,562	-20.541%
2025-03-24	17.92	18.40	17.92	18.25	-6.983%	356	1,554	-19.452%
2025-03-21	20.10	20.15	19.62	19.62	-6.527%	76	1,236	-25.076%
2025-03-18	19.95	20.99	19.95	20.99	+11.708%	17	1,208	-29.967%
2025-03-17	18.91	19.73	18.79	18.79	-10.736%	12	1,209	-21.767%
2025-03-14	21.61	21.61	20.96	21.05	-0.237%	46	1,209	-30.166%
2025-03-12	21.10	21.10	21.10	21.10	-20.885%	3	1,199	-30.332%
2025-03-11	25.80	26.67	25.80	26.67	+11.637%	3	1,199	-44.882%
2025-03-10	23.35	23.90	23.10	23.89	+12.955%	15	1,199	-38.468%
2025-03-07	21.15	21.15	21.15	21.15	-4.944%	2	1,195	-30.496%
2025-03-06	20.50	22.25	19.20	22.25	+30.117%	20	1,195	-33.933%
2025-03-05	18.40	18.40	17.10	17.10	-5.525%	5	1,194	-14.035%
2025-03-04	19.00	20.09	18.05	18.10	+12.074%	60	1,195	-18.785%
2025-03-03	16.16	16.16	16.15	16.15	-1.524%	2	1,194	-8.978%
2025-02-28	17.35	17.35	16.40	16.40	+21.933%	58	1,206	-10.366%
2025-02-26	13.05	13.45	13.05	13.45	-3.929%	280	1,193	+9.294%
2025-02-21	13.55	14.00	13.55	14.00	+18.143%	4	917	+5.000%
2025-02-20	11.30	11.85	11.30	11.85	+7.727%	4	915	+24.051%
2025-02-19	11.65	11.65	11.00	11.00	+0.457%	6	915	+33.636%
2025-02-18	10.95	10.95	10.95	10.95	-9.877%	4	909	+34.247%
2025-02-13	12.15	12.15	12.15	12.15	-5.814%	2	911	+20.988%
2025-02-12	12.95	12.95	12.90	12.90	+13.158%	4	911	+13.953%
2025-02-11	11.25	11.40	11.10	11.40	+4.110%	8	913	+28.947%
2025-02-10	11.15	11.15	10.80	10.95	-11.694%	14	918	+34.247%
2025-02-07	12.40	12.40	12.40	12.40	-1.195%	6	926	+18.548%
2025-02-06	12.55	12.55	12.35	12.55	-8.394%	99	926	+17.131%
2025-02-05	13.70	13.70	13.70	13.70	-3.180%	5	835	+7.299%
2025-02-04	14.35	14.40	14.15	14.15	+0.712%	61	840	+3.887%
2025-02-03	14.45	14.45	13.70	14.05	+1.444%	16	859	+4.626%
2025-01-31	13.80	13.85	13.80	13.85	+1.465%	18	859	+6.137%
2025-01-30	13.65	13.65	13.65	13.65	-9.662%	5	859	+7.692%
2025-01-28	18.20	18.20	15.11	15.11	-20.890%	6	859	-2.713%
2025-01-27	13.79	20.49	13.79	19.10	+103.191%	152	859	-23.037%
2025-01-24	9.35	9.45	9.35	9.40	+7.429%	122	892	+56.383%
2025-01-23	8.75	8.75	8.75	8.75	-12.060%	59	837	+68.000%
2025-01-22	9.68	9.95	9.35	9.95	-15.030%	24	828	+47.739%
2025-01-21	13.50	13.51	11.67	11.71	-20.878%	23	834	+25.534%
2025-01-17	14.55	14.80	14.50	14.80	-9.202%	22	837	-0.676%
2025-01-15	15.85	16.30	15.85	16.30	-7.123%	4	837	-9.816%
2025-01-14	17.81	17.81	17.55	17.55	-3.993%	6	834	-16.239%
2025-01-13	18.44	18.47	18.28	18.28	+1.556%	14	833	-19.584%
2025-01-10	17.20	18.00	17.20	18.00	+21.704%	72	819	-18.333%
2025-01-08	14.60	14.79	14.55	14.79	+8.352%	36	800	-0.609%
2025-01-06	13.65	13.65	13.65	13.65	+1.412%	100	800	+7.692%
2025-01-03	13.46	13.46	13.46	13.46	-2.816%	20	723	+9.212%
2025-01-02	13.10	13.85	13.10	13.85	+2.214%	7	723	+6.137%
2024-12-31	13.50	13.55	13.50	13.55	+0.669%	7	721	+8.487%
2024-12-30	13.47	13.47	13.46	13.46	+5.734%	4	721	+9.212%
2024-12-27	13.00	13.05	12.72	12.73	+7.426%	84	717	+15.475%
2024-12-26	11.85	11.85	11.85	11.85	-2.869%	2	676	+24.051%
2024-12-24	12.15	12.20	12.15	12.20	-10.294%	10	670	+20.492%
2024-12-23	13.60	13.60	13.60	13.60	+6.500%	2	670	+8.088%
2024-12-20	12.77	12.77	12.77	12.77	-3.985%	10	670	+15.114%
2024-12-19	13.45	13.45	13.30	13.30	-2.206%	6	670	+10.526%
2024-12-18	13.14	13.60	12.61	13.60	+9.677%	22	672	+8.088%
2024-12-17	12.40	12.40	12.40	12.40	+4.202%	3	667	+18.548%
2024-12-13	11.91	11.91	11.90	11.90	+8.676%	4	668	+23.529%
2024-12-12	11.10	11.20	10.95	10.95	+3.302%	10	668	+34.247%
2024-12-11	10.70	10.70	10.60	10.60	-4.933%	8	664	+38.679%
2024-12-10	11.35	11.35	10.73	11.15	+18.617%	54	650	+31.839%
2024-12-09	8.79	9.40	8.79	9.40	+3.753%	181	627	+56.383%
2024-12-06	9.10	9.10	9.06	9.06	-16.498%	4	504	+62.252%
2024-12-03	10.85	10.85	10.85	10.85	+1.402%	1	505	+35.484%
2024-12-02	10.57	10.70	10.57	10.70	+4.902%	9	505	+37.383%
2024-11-29	10.20	10.20	10.20	10.20	-4.225%	2	513	+44.118%
2024-11-27	10.60	10.65	10.60	10.65	+15.135%	5	510	+38.028%
2024-11-26	9.25	9.25	9.25	9.25	-0.538%	2	510	+58.919%
2024-11-25	8.70	9.30	8.70	9.30	-2.923%	14	512	+58.065%
2024-11-22	9.00	9.58	9.00	9.58	-4.200%	12	504	+53.445%
2024-11-19	10.00	10.00	10.00	10.00	-0.990%	8	505	+47.000%
2024-11-18	10.10	10.10	10.10	10.10	+10.989%	10	505	+45.545%
2024-11-12	9.15	9.15	9.10	9.10	-0.546%	56	505	+61.538%
2024-11-11	9.15	9.15	9.15	9.15	0.000%	1	449	+60.656%
2024-11-08	9.15	9.15	9.15	9.15	-34.549%	2	449	+60.656%
2024-10-31	14.19	14.19	13.98	13.98	+15.062%	2	449	+5.150%
2024-10-30	12.15	12.15	12.15	12.15	-2.800%	15	451	+20.988%
2024-10-24	12.30	12.50	12.30	12.50	+3.306%	91	457	+17.600%
2024-10-22	12.10	12.10	12.10	12.10	-0.820%	350	421	+21.488%
2024-10-21	12.20	12.20	12.20	12.20	+3.390%	8	100	+20.492%
2024-10-17	11.62	11.80	11.50	11.80	-1.667%	41	92	+24.576%
2024-10-15	11.60	12.00	11.60	12.00	+3.004%	37	76	+22.500%
2024-10-14	11.65	11.65	11.65	11.65	-2.101%	5	93	+26.180%
2024-10-11	11.75	12.27	11.75	11.90	-0.833%	42	98	+23.529%
2024-10-10	12.35	12.35	12.00	12.00	+3.627%	20	86	+22.500%
2024-10-09	11.66	11.66	11.58	11.58	-14.222%	17	94	+26.943%
2024-10-07	12.95	13.50	12.95	13.50	+1.504%	47	93	+8.889%
2024-10-04	13.15	13.45	13.15	13.30	-7.895%	10	85	+10.526%
2024-10-03	14.44	14.44	14.44	14.44	+2.411%	1	83	+1.801%
2024-10-02	14.15	14.15	14.10	14.10	-3.425%	10	83	+4.255%
2024-10-01	14.60	14.60	14.60	14.60	+7.749%	1	83	+0.685%
2024-09-30	13.55	13.55	13.55	13.55	+1.119%	5	83	+8.487%
2024-09-26	13.40	13.40	13.40	13.40	-6.620%	1	83	+9.701%
2024-09-24	14.30	14.50	13.40	14.35	+2.135%	4	83	+2.439%
2024-09-23	14.35	14.60	14.05	14.05	+1.444%	7	83	+4.626%
2024-09-20	13.85	13.85	13.85	13.85	-7.047%	2	78	+6.137%
2024-09-18	14.90	14.90	14.90	14.90	+3.114%	1	79	-1.342%
2024-09-17	14.20	14.45	14.20	14.45	+2.482%	2	79	+1.730%
2024-09-16	14.00	14.10	14.00	14.10	-12.368%	13	79	+4.255%
2024-09-13	14.50	16.09	14.50	16.09	-8.162%	4	67	-8.639%
2024-09-10	17.66	17.67	17.52	17.52	-26.848%	21	65	-16.096%
2024-09-09	25.50	25.50	23.95	23.95	-9.962%	5	44	-38.622%
2024-08-01	26.60	26.60	26.60	26.60	+7.692%	5	41	-44.737%
2024-07-25	24.15	24.70	24.15	24.70	-1.397%	27	41	-40.486%
2024-07-19	25.05	25.05	25.05	25.05	+9.150%	2	14	-41.317%
2024-06-18	22.95	22.95	22.95	22.95	-26.911%	1	11	-35.948%
2024-03-19	31.40	31.40	31.40	31.40	-5.706%	5	11	-53.185%
2024-03-12	33.30	33.30	33.30	33.30	-23.006%	4	6	-55.856%
2024-03-11	43.25	43.25	43.25	43.25	+2.005%	4	6	-66.012%
2024-03-04	42.40	42.40	42.40	42.40	0.000%	2	2	-65.330%