Dark

ORCL20260116P170
ORCL Jan 16 2026 170.00 Put (ORCL260116P00170000)
option OPRA

EOD

May 16, 2025

22.30-0.446%(-0.10)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	22.30	22.30	22.30	22.30	-0.446%	80	1,316	0.000%
2025-05-15	22.10	22.40	22.10	22.40	-7.591%	821	1,356	-0.446%
2025-05-12	24.24	24.24	24.24	24.24	-18.930%	1	576	-8.003%
2025-05-07	30.20	30.20	29.90	29.90	-1.645%	27	576	-25.418%
2025-05-06	30.19	30.40	30.19	30.40	-1.618%	8	549	-26.645%
2025-05-01	30.90	30.90	30.90	30.90	-13.928%	1	557	-27.832%
2025-04-30	35.90	35.90	35.90	35.90	-22.041%	1	557	-37.883%
2025-04-22	46.05	46.05	46.05	46.05	+7.845%	5	557	-51.574%
2025-04-16	42.70	42.70	42.70	42.70	-0.234%	1	557	-47.775%
2025-04-11	43.70	43.70	42.80	42.80	+16.526%	4	557	-47.897%
2025-04-09	36.73	36.73	36.73	36.73	-11.494%	1	557	-39.287%
2025-04-08	41.45	41.50	41.45	41.50	+9.010%	10	558	-46.265%
2025-04-03	38.07	38.07	38.07	38.07	+19.155%	1	558	-41.424%
2025-03-27	31.69	32.00	31.69	31.95	+12.105%	14	558	-30.203%
2025-03-26	28.50	28.50	28.50	28.50	+0.176%	7	558	-21.754%
2025-03-19	28.55	28.55	28.45	28.45	+4.212%	5	565	-21.617%
2025-03-17	27.30	27.30	27.30	27.30	-14.151%	1	567	-18.315%
2025-03-13	32.50	32.50	31.80	31.80	-3.811%	11	567	-29.874%
2025-03-10	33.05	33.06	33.05	33.06	+24.755%	100	567	-32.547%
2025-03-05	26.50	26.50	26.50	26.50	+2.119%	1	667	-15.849%
2025-03-04	26.50	26.75	25.95	25.95	+9.725%	21	667	-14.066%
2025-03-03	23.65	23.65	23.65	23.65	-3.666%	25	679	-5.708%
2025-02-28	24.56	24.56	24.53	24.55	+18.599%	10	704	-9.165%
2025-02-27	20.70	20.70	20.70	20.70	-2.128%	3	705	+7.729%
2025-02-25	21.60	21.70	21.15	21.15	+4.703%	18	705	+5.437%
2025-02-24	21.85	21.90	20.15	20.20	+5.593%	33	688	+10.396%
2025-02-21	19.13	19.13	19.13	19.13	+7.775%	2	660	+16.571%
2025-02-20	17.75	17.75	17.75	17.75	+8.896%	2	661	+25.634%
2025-02-19	17.25	17.25	16.30	16.30	+0.679%	43	661	+36.810%
2025-02-18	16.10	16.19	16.10	16.19	-12.344%	26	662	+37.739%
2025-02-14	18.47	18.47	18.47	18.47	-0.859%	2	637	+20.736%
2025-02-12	18.63	18.63	18.63	18.63	+11.091%	1	637	+19.699%
2025-02-10	16.77	16.77	16.77	16.77	-8.461%	1	637	+32.976%
2025-02-07	17.67	18.65	17.50	18.32	-3.069%	92	638	+21.725%
2025-02-06	18.80	18.95	18.75	18.90	-5.547%	24	657	+17.989%
2025-02-05	19.96	20.01	19.96	20.01	-6.495%	11	655	+11.444%
2025-02-04	21.40	21.40	21.40	21.40	+2.148%	6	645	+4.206%
2025-02-03	21.20	21.25	20.89	20.95	+1.699%	50	639	+6.444%
2025-01-31	20.00	20.60	20.00	20.60	+3.258%	34	591	+8.252%
2025-01-30	20.70	20.70	19.95	19.95	-16.352%	3	571	+11.779%
2025-01-29	23.65	23.85	23.65	23.85	+6.711%	7	571	-6.499%
2025-01-28	26.25	26.25	21.95	22.35	-18.875%	194	565	-0.224%
2025-01-27	19.50	28.10	19.50	27.55	+95.390%	174	686	-19.056%
2025-01-24	14.10	14.10	14.10	14.10	+2.397%	20	723	+58.156%
2025-01-23	13.77	13.77	13.77	13.77	-3.774%	2	716	+61.946%
2025-01-22	14.34	15.20	14.31	14.31	-20.056%	107	716	+55.835%
2025-01-21	20.77	20.77	17.90	17.90	-18.451%	12	612	+24.581%
2025-01-17	21.95	21.95	21.90	21.95	-18.250%	12	608	+1.595%
2025-01-13	26.85	26.85	26.85	26.85	+21.935%	1	608	-16.946%
2025-01-08	22.02	22.02	22.02	22.02	+5.107%	1	608	+1.272%
2025-01-02	20.95	20.95	20.95	20.95	+2.195%	1	608	+6.444%
2024-12-31	20.50	20.50	20.50	20.50	-3.347%	2	605	+8.780%
2024-12-30	21.22	21.22	21.21	21.21	+6.316%	100	605	+5.139%
2024-12-27	19.80	19.95	19.80	19.95	+9.615%	16	505	+11.779%
2024-12-26	18.34	18.34	18.20	18.20	-1.622%	2	504	+22.527%
2024-12-24	18.65	18.70	18.45	18.50	-8.506%	28	482	+20.541%
2024-12-23	20.50	20.50	20.22	20.22	+3.427%	2	482	+10.287%
2024-12-20	21.45	21.45	19.50	19.55	-5.097%	40	480	+14.066%
2024-12-19	20.60	20.60	20.60	20.60	+5.913%	2	444	+8.252%
2024-12-18	19.55	19.55	19.45	19.45	+3.457%	23	446	+14.653%
2024-12-17	18.80	18.80	18.80	18.80	+0.535%	1	440	+18.617%
2024-12-16	18.60	18.70	18.35	18.70	+6.857%	16	430	+19.251%
2024-12-12	17.10	17.60	16.80	17.50	+11.536%	35	430	+27.429%
2024-12-11	16.68	16.68	15.55	15.69	-9.411%	4	398	+42.129%
2024-12-10	18.25	18.25	16.20	17.32	+21.119%	38	397	+28.753%
2024-12-09	14.15	14.80	14.15	14.30	+4.456%	6	360	+55.944%
2024-12-06	13.80	13.80	13.69	13.69	-2.562%	20	356	+62.893%
2024-12-04	14.25	14.25	14.05	14.05	-14.329%	202	359	+58.719%
2024-12-03	16.40	16.40	16.35	16.40	+1.737%	15	157	+35.976%
2024-12-02	16.12	16.12	16.12	16.12	+6.403%	10	155	+38.337%
2024-11-29	15.05	15.15	15.05	15.15	-5.135%	6	145	+47.195%
2024-11-27	16.00	16.00	15.96	15.97	+13.665%	5	142	+39.637%
2024-11-25	14.05	14.05	14.05	14.05	+2.555%	3	142	+58.719%
2024-11-22	13.70	13.70	13.70	13.70	+3.788%	4	142	+62.774%
2024-11-21	13.25	13.30	13.20	13.20	-16.456%	3	138	+68.939%
2024-11-15	15.70	15.80	15.20	15.80	+17.472%	24	138	+41.139%
2024-11-13	13.90	13.90	13.45	13.45	-2.182%	18	129	+65.799%
2024-11-12	13.80	13.80	13.75	13.75	+1.326%	26	118	+62.182%
2024-11-08	13.85	13.85	13.57	13.57	-34.916%	154	92	+64.333%
2024-10-31	20.85	20.85	20.85	20.85	+13.934%	2	80	+6.954%
2024-10-24	17.95	18.30	17.95	18.30	+1.105%	60	78	+21.858%
2024-10-22	18.10	18.10	18.10	18.10	-0.549%	5	23	+23.204%
2024-10-16	18.20	18.20	18.20	18.20	-6.137%	1	23	+22.527%
2024-10-04	19.39	19.39	19.39	19.39	-7.667%	2	23	+15.008%
2024-09-17	21.45	21.45	21.00	21.00	+7.582%	14	23	+6.190%
2024-09-16	20.00	20.00	19.52	19.52	-24.341%	2	13	+14.242%
2024-09-11	25.80	25.80	25.80	25.80	-0.769%	1	11	-13.566%
2024-09-10	26.60	26.60	26.00	26.00	-21.212%	2	11	-14.231%
2024-06-20	33.00	33.00	33.00	33.00	-3.509%	10	10	-32.424%
2024-06-14	34.20	34.20	34.20	34.20	-2.564%	22	11	-34.795%
2024-06-12	35.10	35.10	35.10	35.10	-34.393%	11	11	-36.467%
2024-05-31	53.50	53.50	53.50	53.50	+5.523%	2	1	-58.318%
2024-05-30	50.70	50.70	50.70	50.70	+4.860%	1	1	-56.016%
2024-05-15	48.35	48.35	48.35	48.35	-1.024%	1	2	-53.878%
2024-04-12	48.85	48.85	48.85	48.85	+4.380%	2	16	-54.350%
2024-04-11	47.15	47.15	46.80	46.80	-2.092%	5	15	-52.350%
2024-04-09	47.30	47.80	47.30	47.80	+3.128%	2	11	-53.347%
2024-04-08	46.35	46.35	46.35	46.35	-0.323%	1	9	-51.888%
2024-04-02	46.65	46.65	46.50	46.50	-17.553%	7	8	-52.043%
2024-03-11	56.40	56.40	56.40	56.40	0.000%	1	1	-60.461%