Dark

ORCL20260116P90
ORCL Jan 16 2026 90.00 Put (ORCL260116P00090000)
option OPRA

EOD

May 16, 2025

0.8700-22.321%(-0.2500)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.87	0.87	0.87	0.87	-22.321%	400	7,541	0.000%
2025-05-15	1.12	1.12	1.12	1.12	-11.811%	3	7,341	-22.321%
2025-05-14	1.27	1.27	1.27	1.27	+1.600%	1	7,338	-31.496%
2025-05-13	1.25	1.25	1.25	1.25	-3.846%	1	7,338	-30.400%
2025-05-12	1.30	1.30	1.30	1.30	-35.961%	3	7,339	-33.077%
2025-05-06	2.01	2.03	2.01	2.03	+6.842%	56	7,342	-57.143%
2025-05-05	1.90	1.90	1.90	1.90	0.000%	7	7,342	-54.211%
2025-05-02	1.90	1.90	1.90	1.90	-5.000%	4	7,342	-54.211%
2025-05-01	2.00	2.00	2.00	2.00	-32.886%	500	7,342	-56.500%
2025-04-25	2.98	2.98	2.98	2.98	-3.871%	16	6,842	-70.805%
2025-04-24	3.30	3.30	3.10	3.10	-39.806%	2	6,842	-71.935%
2025-04-21	4.95	5.18	4.95	5.15	+30.380%	130	6,842	-83.107%
2025-04-17	3.88	3.98	3.88	3.95	+1.282%	4	6,842	-77.975%
2025-04-16	3.88	4.03	3.85	3.90	+11.111%	7	6,842	-77.692%
2025-04-15	3.37	3.51	3.37	3.51	-6.400%	2	6,841	-75.214%
2025-04-14	3.66	3.75	3.65	3.75	-17.582%	4	6,841	-76.800%
2025-04-11	5.02	5.21	4.50	4.55	+2.247%	16	6,841	-80.879%
2025-04-10	3.70	4.81	3.70	4.45	+17.105%	112	6,836	-80.449%
2025-04-09	5.84	6.15	3.80	3.80	-38.710%	4	6,784	-77.105%
2025-04-08	3.76	6.20	3.76	6.20	+26.531%	12,006	6,786	-85.968%
2025-04-07	5.40	5.40	4.35	4.90	+8.889%	19	12,785	-82.245%
2025-04-04	3.80	4.55	3.80	4.50	+55.709%	104	12,784	-80.667%
2025-04-03	2.54	2.89	2.54	2.89	+30.180%	13	12,792	-69.896%
2025-03-28	1.90	2.22	1.90	2.22	+24.719%	6	12,791	-60.811%
2025-03-27	1.78	1.78	1.78	1.78	+1.714%	1	12,790	-51.124%
2025-03-26	1.64	1.77	1.64	1.75	+19.048%	9	12,789	-50.286%
2025-03-25	1.36	1.47	1.36	1.47	-14.035%	8	12,788	-40.816%
2025-03-21	1.79	1.79	1.61	1.71	+1.786%	6	12,784	-49.123%
2025-03-20	1.68	1.68	1.68	1.68	-5.085%	1	12,783	-48.214%
2025-03-19	1.70	1.77	1.70	1.77	+0.568%	2	12,784	-50.847%
2025-03-17	1.69	1.76	1.69	1.76	-17.371%	2	12,784	-50.568%
2025-03-13	2.05	2.13	2.05	2.13	+10.938%	3	12,784	-59.155%
2025-03-12	2.11	2.20	1.92	1.92	-25.581%	4	12,784	-54.688%
2025-03-11	2.44	2.58	2.44	2.58	+6.612%	2	12,782	-66.279%
2025-03-10	2.37	2.42	2.37	2.42	+11.521%	2	12,782	-64.050%
2025-03-07	2.07	2.17	2.07	2.17	+5.854%	4	12,782	-59.908%
2025-03-06	2.00	2.05	2.00	2.05	+17.816%	92	12,821	-57.561%
2025-03-04	1.92	1.98	1.69	1.74	+24.286%	6	12,821	-50.000%
2025-03-03	1.40	1.40	1.40	1.40	+32.075%	1	12,821	-37.857%
2025-02-27	1.11	1.11	1.06	1.06	-11.667%	2	12,821	-17.925%
2025-02-25	1.23	1.23	1.12	1.20	+30.435%	3	12,820	-27.500%
2025-02-19	0.87	0.92	0.87	0.92	+2.222%	8	12,820	-5.435%
2025-02-18	0.90	0.90	0.90	0.90	-6.250%	1	12,812	-3.333%
2025-02-14	0.96	0.96	0.96	0.96	-1.031%	2	12,813	-9.375%
2025-02-10	0.97	0.97	0.97	0.97	-3.000%	5	12,813	-10.309%
2025-02-07	1.00	1.00	1.00	1.00	-13.793%	32	12,818	-13.000%
2025-02-05	1.16	1.16	1.16	1.16	-43.415%	1	12,819	-25.000%
2025-01-27	1.00	2.24	1.00	2.05	+70.833%	141	12,818	-57.561%
2025-01-16	1.20	1.20	1.20	1.20	-21.053%	1	12,786	-27.500%
2025-01-13	1.52	1.52	1.52	1.52	+3.401%	6	12,787	-42.763%
2025-01-10	1.29	1.50	1.29	1.47	+34.862%	20	12,787	-40.816%
2025-01-08	1.09	1.09	1.09	1.09	-0.909%	1	12,782	-20.183%
2025-01-06	1.10	1.10	1.10	1.10	+7.843%	1	12,782	-20.909%
2024-12-27	1.02	1.02	1.02	1.02	-2.857%	420	12,782	-14.706%
2024-12-13	1.15	1.15	1.05	1.05	+5.000%	24,032	12,742	-17.143%
2024-12-12	1.00	1.00	1.00	1.00	+25.000%	1	742	-13.000%
2024-12-10	1.00	1.00	0.80	0.80	-15.789%	2	741	+8.750%
2024-12-09	0.95	0.95	0.95	0.95	+5.556%	10	741	-8.421%
2024-12-06	0.90	0.90	0.90	0.90	-14.286%	20	751	-3.333%
2024-12-02	1.05	1.05	1.05	1.05	+2.941%	1	761	-17.143%
2024-11-29	1.00	1.02	1.00	1.02	-8.108%	8	760	-14.706%
2024-11-27	1.11	1.11	1.11	1.11	+18.085%	1	756	-21.622%
2024-11-21	0.94	0.94	0.94	0.94	-16.071%	8	756	-7.447%
2024-11-13	1.12	1.12	1.12	1.12	+0.901%	1	748	-22.321%
2024-10-17	1.11	1.11	1.11	1.11	-28.387%	10	748	-21.622%
2024-09-17	1.55	1.55	1.55	1.55	-3.125%	6	758	-43.871%
2024-09-16	1.60	1.60	1.60	1.60	-27.273%	5	752	-45.625%
2024-09-10	1.62	2.20	1.62	2.20	-22.535%	2	757	-60.455%
2024-08-21	2.84	2.84	2.84	2.84	-12.615%	1	758	-69.366%
2024-08-14	3.25	3.25	3.25	3.25	-1.515%	10	759	-73.231%
2024-08-02	3.30	3.30	3.30	3.30	+29.921%	20	769	-73.636%
2024-07-31	2.54	2.54	2.54	2.54	-5.926%	1	759	-65.748%
2024-07-30	2.70	2.70	2.70	2.70	+16.379%	20	759	-67.778%
2024-07-12	2.32	2.32	2.32	2.32	+0.433%	20	759	-62.500%
2024-07-05	2.31	2.31	2.31	2.31	-2.941%	2	769	-62.338%
2024-07-02	2.38	2.38	2.38	2.38	-10.189%	1	767	-63.445%
2024-06-25	2.65	2.65	2.65	2.65	+6.000%	1	766	-67.170%
2024-06-20	2.50	2.50	2.50	2.50	-2.724%	5	765	-65.200%
2024-06-18	2.57	2.57	2.57	2.57	-3.019%	1	761	-66.148%
2024-06-14	2.65	2.65	2.65	2.65	+3.922%	2	761	-67.170%
2024-06-12	2.58	2.63	2.45	2.55	-36.250%	36	760	-65.882%
2024-06-07	4.00	4.00	4.00	4.00	-12.088%	2	760	-78.250%
2024-06-05	4.55	4.55	4.55	4.55	-7.143%	1	759	-80.879%
2024-06-03	4.90	4.90	4.90	4.90	+3.158%	1	760	-82.245%
2024-05-30	4.75	4.75	4.75	4.75	+16.995%	1	761	-81.684%
2024-05-29	4.10	4.10	4.06	4.06	+2.785%	2	760	-78.571%
2024-05-28	4.00	4.00	3.95	3.95	-5.952%	6	760	-77.975%
2024-05-24	4.25	4.25	4.20	4.20	+7.692%	6	763	-79.286%
2024-05-23	3.90	3.90	3.90	3.90	-2.010%	1	762	-77.692%
2024-05-22	3.98	3.98	3.98	3.98	+0.759%	6	762	-78.141%
2024-05-21	4.05	4.05	3.95	3.95	-1.250%	10	768	-77.975%
2024-05-20	3.97	4.05	3.97	4.00	-7.193%	5	768	-78.250%
2024-05-16	4.40	4.40	4.31	4.31	-2.268%	2	763	-79.814%
2024-05-15	4.41	4.41	4.41	4.41	-0.676%	1	761	-80.272%
2024-05-14	4.44	4.44	4.44	4.44	-7.500%	2	760	-80.405%
2024-05-07	4.90	4.90	4.80	4.80	-13.514%	7	762	-81.875%
2024-04-30	5.55	5.55	5.55	5.55	+6.731%	1	763	-84.324%
2024-04-29	5.20	5.20	5.20	5.20	-5.455%	1	762	-83.269%
2024-04-25	5.50	5.50	5.50	5.50	+19.565%	7	761	-84.182%
2024-04-15	4.60	4.60	4.60	4.60	0.000%	133	761	-81.087%
2024-04-11	4.60	4.60	4.60	4.60	-1.075%	5	628	-81.087%
2024-04-09	4.65	4.65	4.65	4.65	0.000%	5	623	-81.290%
2024-04-04	4.65	4.65	4.65	4.65	+6.651%	1	618	-81.290%
2024-04-03	4.36	4.36	4.36	4.36	-3.111%	5	618	-80.046%
2024-04-01	4.50	4.50	4.50	4.50	0.000%	2	613	-80.667%
2024-03-28	4.55	4.55	4.50	4.50	+3.448%	4	609	-80.667%
2024-03-22	4.40	4.40	4.35	4.35	+4.819%	4	609	-80.000%
2024-03-21	4.15	4.15	4.15	4.15	-4.598%	5	609	-79.036%
2024-03-19	4.50	4.50	4.35	4.35	-5.435%	4	604	-80.000%
2024-03-18	4.60	4.60	4.60	4.60	-2.128%	1	608	-81.087%
2024-03-15	4.90	4.90	4.70	4.70	-2.083%	4	609	-81.489%
2024-03-13	4.60	4.80	4.60	4.80	-27.820%	2	609	-81.875%
2024-03-11	6.60	6.65	6.60	6.65	-2.920%	2	610	-86.917%
2024-03-08	6.55	6.85	6.55	6.85	+4.580%	4	608	-87.299%
2024-03-04	6.55	6.55	6.55	6.55	-16.347%	5	606	-86.718%
2024-02-21	7.83	7.83	7.83	7.83	+20.462%	1	601	-88.889%
2024-02-15	6.50	6.50	6.50	6.50	+1.562%	10	601	-86.615%
2024-02-14	6.40	6.40	6.40	6.40	+8.475%	100	591	-86.406%
2024-02-07	5.90	5.90	5.90	5.90	-3.279%	2	515	-85.254%
2024-01-30	6.10	6.10	6.10	6.10	+0.826%	1	517	-85.738%
2024-01-25	6.03	6.05	6.03	6.05	-12.950%	2	518	-85.620%
2024-01-22	7.15	7.15	6.95	6.95	-6.334%	6	520	-87.482%
2024-01-18	7.60	7.60	7.42	7.42	-8.957%	402	524	-88.275%
2024-01-17	8.15	8.15	8.15	8.15	-9.945%	1	126	-89.325%
2024-01-04	9.05	9.05	9.05	9.05	-1.309%	1	126	-90.387%
2024-01-03	9.17	9.17	9.17	9.17	+4.920%	1	127	-90.513%
2024-01-02	9.00	9.00	8.74	8.74	+0.460%	2	126	-90.046%
2023-12-29	8.70	8.70	8.70	8.70	+2.715%	2	122	-90.000%
2023-12-28	8.47	8.47	8.47	8.47	+3.293%	1	122	-89.728%
2023-12-22	8.41	8.41	8.20	8.20	-1.796%	2	125	-89.390%
2023-12-20	8.15	8.35	8.15	8.35	+5.031%	21	125	-89.581%
2023-12-19	8.10	8.10	7.95	7.95	-4.790%	22	104	-89.057%
2023-12-18	8.10	8.35	8.10	8.35	+0.602%	8	83	-89.581%
2023-12-13	9.30	9.60	8.30	8.30	-10.753%	12	83	-89.518%
2023-12-12	8.50	10.48	8.50	9.30	+44.186%	22	73	-90.645%
2023-12-11	6.66	6.66	6.13	6.45	-9.027%	7	52	-86.512%
2023-12-08	7.09	7.09	7.09	7.09	+11.129%	1	50	-87.729%
2023-12-01	6.38	6.38	6.38	6.38	-0.313%	1	50	-86.364%
2023-11-30	6.40	6.40	6.40	6.40	-20.000%	1	49	-86.406%
2023-11-08	8.00	8.00	8.00	8.00	-23.077%	1	48	-89.125%
2023-10-31	10.40	10.40	10.40	10.40	+25.301%	1	49	-91.635%
2023-10-06	8.30	8.30	8.30	8.30	-12.632%	3	50	-89.518%
2023-10-03	9.50	9.50	9.50	9.50	+10.465%	2	50	-90.842%
2023-09-28	8.60	8.60	8.60	8.60	-4.656%	3	48	-89.884%
2023-09-26	8.91	9.02	8.91	9.02	+25.278%	2	45	-90.355%
2023-09-20	7.20	7.20	7.20	7.20	-3.226%	1	43	-87.917%
2023-09-18	7.41	7.44	7.41	7.44	+4.789%	2	42	-88.306%
2023-09-15	7.10	7.10	7.10	7.10	-1.114%	1	40	-87.746%
2023-09-14	7.30	7.30	7.15	7.18	-11.248%	32	39	-87.883%
2023-09-13	8.10	8.10	8.09	8.09	-1.341%	30	46	-89.246%
2023-09-12	8.60	8.60	8.20	8.20	0.000%	17	17	-89.390%