Dark

ORCL20260116P85
ORCL Jan 16 2026 85.00 Put (ORCL260116P00085000)
option OPRA

EOD

May 15, 2025

0.8300-33.600%(-0.4200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.83	0.83	0.83	0.83	-33.600%	2	940	0.000%
2025-05-12	1.25	1.25	1.25	1.25	-14.966%	1	938	-33.600%
2025-05-09	1.47	1.47	1.47	1.47	-13.529%	20	938	-43.537%
2025-05-08	1.70	1.70	1.70	1.70	+15.646%	1	928	-51.176%
2025-05-05	1.56	1.56	1.47	1.47	-16.000%	2	927	-43.537%
2025-05-01	1.66	1.75	1.66	1.75	-43.548%	2	927	-52.571%
2025-04-17	3.10	3.10	3.10	3.10	-8.824%	1	927	-73.226%
2025-04-16	3.14	3.40	3.14	3.40	+17.241%	15	927	-75.588%
2025-04-15	2.69	2.90	2.69	2.90	-7.348%	6	913	-71.379%
2025-04-14	2.95	3.13	2.95	3.13	-21.750%	2	911	-73.482%
2025-04-11	4.09	4.22	4.00	4.00	+2.564%	6	911	-79.250%
2025-04-10	3.05	3.90	3.05	3.90	+8.333%	10	911	-78.718%
2025-04-09	4.73	4.91	3.60	3.60	-16.279%	17	914	-76.944%
2025-04-08	3.01	4.30	3.01	4.30	-4.444%	502	929	-80.698%
2025-04-07	3.74	4.50	3.74	4.50	+25.000%	9	929	-81.556%
2025-04-04	3.65	3.70	3.60	3.60	+63.636%	24	929	-76.944%
2025-04-03	2.18	2.35	2.18	2.20	+37.500%	528	927	-62.273%
2025-04-02	1.60	1.63	1.60	1.60	-14.894%	10	425	-48.125%
2025-03-31	1.91	1.91	1.88	1.88	+8.671%	2	425	-55.851%
2025-03-28	1.81	1.81	1.67	1.73	+34.109%	16	425	-52.023%
2025-03-26	1.35	1.35	1.29	1.29	-5.839%	16	423	-35.659%
2025-03-19	1.37	1.37	1.37	1.37	0.000%	1	408	-39.416%
2025-03-17	1.29	1.38	1.29	1.37	-19.883%	3	407	-39.416%
2025-03-13	1.62	1.71	1.62	1.71	+6.875%	2	405	-51.462%
2025-03-12	1.57	1.60	1.57	1.60	-21.182%	2	405	-48.125%
2025-03-11	1.97	2.03	1.97	2.03	+18.023%	2	405	-59.113%
2025-03-10	1.72	1.72	1.72	1.72	+18.621%	1	406	-51.744%
2025-03-07	1.70	1.70	1.45	1.45	+3.571%	6	406	-42.759%
2025-03-04	1.40	1.40	1.40	1.40	+60.920%	1	404	-40.714%
2025-02-24	0.87	0.87	0.87	0.87	+2.353%	1	404	-4.598%
2025-02-07	0.85	0.85	0.85	0.85	-15.000%	20	403	-2.353%
2025-01-31	1.00	1.00	1.00	1.00	-16.667%	18	405	-17.000%
2025-01-28	1.20	1.20	1.20	1.20	-30.233%	2	414	-30.833%
2025-01-27	1.06	1.72	1.03	1.72	+290.909%	52	416	-51.744%
2025-01-22	0.44	0.44	0.44	0.44	-50.562%	10	384	+88.636%
2025-01-21	0.88	0.89	0.88	0.89	0.000%	20	384	-6.742%
2024-12-23	0.89	0.89	0.89	0.89	+27.143%	1	384	-6.742%
2024-12-13	0.70	0.70	0.70	0.70	+16.667%	4	383	+18.571%
2024-12-10	0.87	0.89	0.60	0.60	-33.333%	21	381	+38.333%
2024-12-09	0.90	0.90	0.90	0.90	+16.883%	2	381	-7.778%
2024-12-04	0.77	0.77	0.77	0.77	-21.429%	1	383	+7.792%
2024-09-26	0.98	0.98	0.98	0.98	-14.783%	2	384	-15.306%
2024-09-24	1.15	1.15	1.15	1.15	+35.294%	1	386	-27.826%
2024-09-23	0.85	0.85	0.85	0.85	-37.500%	2	385	-2.353%
2024-09-13	1.36	1.36	1.36	1.36	-41.631%	20	387	-38.971%
2024-09-04	2.33	2.33	2.33	2.33	+3.556%	3	387	-64.378%
2024-08-28	2.25	2.25	2.25	2.25	+5.140%	2	387	-63.111%
2024-07-30	2.12	2.14	2.12	2.14	+1.905%	232	385	-61.215%
2024-07-25	2.10	2.10	2.10	2.10	-4.545%	2	168	-60.476%
2024-07-17	2.20	2.20	2.20	2.20	+11.111%	1	168	-62.273%
2024-06-24	1.96	2.00	1.96	1.98	-1.000%	60	169	-58.081%
2024-06-21	2.08	2.08	2.00	2.00	-6.103%	2	109	-58.500%
2024-06-14	2.13	2.13	2.13	2.13	+1.429%	2	109	-61.033%
2024-06-12	2.10	2.10	2.09	2.10	-37.313%	3	111	-60.476%
2024-06-10	3.35	3.35	3.35	3.35	-2.899%	2	113	-75.224%
2024-05-24	3.45	3.45	3.45	3.45	+9.524%	2	114	-75.942%
2024-05-23	3.15	3.15	3.15	3.15	-13.699%	31	87	-73.651%
2024-05-15	3.65	3.65	3.65	3.65	-6.410%	1	87	-77.260%
2024-04-26	3.90	3.90	3.90	3.90	-3.704%	2	87	-78.718%
2024-04-16	4.05	4.05	4.05	4.05	+6.579%	1	86	-79.506%
2024-03-27	3.80	3.80	3.80	3.80	+5.556%	2	86	-78.158%
2024-03-22	3.60	3.60	3.60	3.60	+2.857%	4	84	-76.944%
2024-03-20	3.34	3.50	3.34	3.50	0.000%	3	85	-76.286%
2024-03-19	3.50	3.50	3.50	3.50	-2.778%	10	85	-76.286%
2024-03-18	3.60	3.60	3.60	3.60	-10.000%	10	80	-76.944%
2024-03-15	3.95	4.00	3.95	4.00	+8.108%	4	78	-79.250%
2024-03-14	3.70	3.70	3.70	3.70	-5.128%	12	78	-77.568%
2024-03-13	3.75	3.90	3.75	3.90	+6.849%	8	78	-78.718%
2024-03-12	3.55	3.65	3.55	3.65	-31.903%	10	78	-77.260%
2024-03-11	5.35	5.36	5.35	5.36	0.000%	2	82	-84.515%
2024-03-07	5.36	5.36	5.36	5.36	-2.545%	20	82	-84.515%
2024-03-06	5.50	5.50	5.50	5.50	-4.181%	1	94	-84.909%
2024-02-28	5.74	5.74	5.74	5.74	-0.174%	1	93	-85.540%
2024-02-27	5.75	5.75	5.75	5.75	-2.044%	16	92	-85.565%
2024-02-22	5.86	5.87	5.86	5.87	+9.720%	2	98	-85.860%
2024-02-15	5.40	5.40	5.35	5.35	+9.184%	36	98	-84.486%
2024-02-05	4.90	4.90	4.90	4.90	0.000%	1	70	-83.061%
2024-02-02	4.90	4.90	4.90	4.90	-6.667%	3	69	-83.061%
2024-01-31	5.25	5.25	5.25	5.25	+2.941%	2	72	-84.190%
2024-01-29	5.10	5.10	5.10	5.10	+0.394%	1	70	-83.725%
2024-01-26	5.08	5.08	5.08	5.08	+1.804%	1	71	-83.661%
2024-01-25	4.99	4.99	4.99	4.99	-1.188%	2	71	-83.367%
2024-01-24	5.05	5.05	5.05	5.05	-25.735%	2	71	-83.564%
2024-01-11	6.80	6.80	6.80	6.80	-4.895%	1	69	-87.794%
2023-12-29	7.15	7.15	7.15	7.15	+3.623%	5	64	-88.392%
2023-12-28	6.90	6.90	6.90	6.90	-0.719%	5	64	-87.971%
2023-12-27	6.95	6.95	6.95	6.95	+2.206%	8	59	-88.058%
2023-12-20	6.80	6.80	6.80	6.80	+4.615%	3	59	-87.794%
2023-12-19	6.55	6.55	6.50	6.50	-5.109%	6	56	-87.231%
2023-12-18	6.85	6.85	6.85	6.85	-2.837%	6	61	-87.883%
2023-12-15	7.05	7.05	7.05	7.05	-6.000%	4	55	-88.227%
2023-12-13	8.00	8.00	7.50	7.50	+2.041%	12	55	-88.933%
2023-12-12	7.00	7.50	7.00	7.35	+27.604%	13	47	-88.707%
2023-12-08	5.76	5.76	5.76	5.76	+0.174%	2	46	-85.590%
2023-11-15	5.75	5.75	5.75	5.75	-6.504%	3	44	-85.565%
2023-11-09	6.15	6.15	6.15	6.15	-7.519%	2	41	-86.504%
2023-11-08	6.65	6.65	6.65	6.65	-6.993%	1	41	-87.519%
2023-11-03	7.20	7.20	7.15	7.15	-6.536%	3	41	-88.392%
2023-11-01	7.65	7.65	7.65	7.65	-14.045%	1	39	-89.150%
2023-10-20	8.90	8.90	8.90	8.90	+28.986%	1	39	-90.674%
2023-10-19	6.90	6.90	6.90	6.90	0.000%	3	38	-87.971%
2023-10-18	6.90	6.90	6.90	6.90	-10.390%	3	38	-87.971%
2023-10-03	7.70	7.70	7.70	7.70	+29.412%	1	35	-89.221%
2023-09-20	5.95	5.95	5.95	5.95	-1.653%	1	34	-86.050%
2023-09-19	6.05	6.05	6.05	6.05	+1.681%	1	34	-86.281%
2023-09-18	5.95	5.95	5.95	5.95	-0.502%	11	33	-86.050%
2023-09-14	6.10	6.10	5.98	5.98	-18.082%	32	33	-86.120%
2023-09-13	7.30	7.30	7.30	7.30	-2.013%	1	5	-88.630%
2023-09-12	7.13	7.45	7.13	7.45	0.000%	4	4	-88.859%