Dark

ORCL20250620P110
ORCL Jun 20 2025 110.00 Put (ORCL250620P00110000)
option OPRA

EOD

May 19, 2025

0.2800-55.556%(-0.3500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.32	0.32	0.21	0.28	-55.556%	25	3,559	0.000%
2025-05-16	0.63	0.63	0.63	0.63	+142.308%	10	3,540	-55.556%
2025-05-15	0.26	0.26	0.26	0.26	+4.000%	1	3,540	+7.692%
2025-05-14	0.39	0.39	0.16	0.25	-21.875%	41	3,540	+12.000%
2025-05-13	0.46	0.46	0.32	0.32	-5.882%	24	3,561	-12.500%
2025-05-12	0.80	0.80	0.34	0.34	-50.725%	151	3,544	-17.647%
2025-05-09	0.71	0.71	0.66	0.69	-1.429%	14	3,612	-59.420%
2025-05-08	0.78	0.78	0.70	0.70	-13.580%	8	3,607	-60.000%
2025-05-07	0.81	0.81	0.81	0.81	-3.571%	1	3,612	-65.432%
2025-05-06	0.99	0.99	0.82	0.84	+6.329%	1,839	3,613	-66.667%
2025-05-05	0.74	0.79	0.74	0.79	+11.268%	143	2,906	-64.557%
2025-05-02	0.66	0.79	0.66	0.71	-32.381%	46	3,019	-60.563%
2025-05-01	1.16	1.20	0.90	1.05	-33.962%	3,108	3,029	-73.333%
2025-04-30	1.98	2.08	1.56	1.59	+8.163%	3,130	5,689	-82.390%
2025-04-29	1.55	1.55	1.47	1.47	-5.161%	7	2,698	-80.952%
2025-04-28	1.50	1.63	1.44	1.55	-8.824%	42	2,698	-81.935%
2025-04-25	1.95	2.01	1.67	1.70	-13.706%	126	2,687	-83.529%
2025-04-24	2.55	2.57	1.96	1.97	-35.410%	153	2,661	-85.787%
2025-04-23	2.15	3.05	2.15	3.05	-18.449%	63	2,551	-90.820%
2025-04-22	4.50	4.50	3.60	3.74	-26.667%	48	2,537	-92.513%
2025-04-21	3.56	5.40	3.56	5.10	+44.476%	103	2,517	-94.510%
2025-04-17	3.39	3.53	3.14	3.53	-3.288%	19	2,540	-92.068%
2025-04-16	2.89	4.02	2.86	3.65	+31.769%	17	2,540	-92.329%
2025-04-15	2.75	2.77	2.40	2.77	-1.071%	21	2,535	-89.892%
2025-04-14	3.16	3.16	2.72	2.80	-32.530%	31	2,521	-90.000%
2025-04-11	4.85	5.20	4.02	4.15	-3.488%	90	2,523	-93.253%
2025-04-10	3.20	4.94	3.20	4.30	+19.444%	33	2,503	-93.488%
2025-04-09	6.25	6.90	3.20	3.60	-53.787%	34	2,499	-92.222%
2025-04-08	4.05	7.85	3.97	7.79	+28.125%	1,229	2,492	-96.406%
2025-04-07	7.33	8.25	4.15	6.08	+29.362%	67	1,331	-95.395%
2025-04-04	4.27	5.24	4.27	4.70	+88.755%	162	1,312	-94.043%
2025-04-03	1.98	2.55	1.89	2.49	+76.596%	58	1,325	-88.755%
2025-04-02	1.40	1.42	1.20	1.41	-7.843%	36	1,328	-80.142%
2025-04-01	1.56	1.80	1.50	1.53	-12.571%	95	1,304	-81.699%
2025-03-31	2.04	2.08	1.75	1.75	+6.707%	24	1,303	-84.000%
2025-03-28	1.26	1.64	1.23	1.64	+50.459%	240	1,283	-82.927%
2025-03-27	1.09	1.15	1.06	1.09	+4.808%	12	1,352	-74.312%
2025-03-26	0.81	1.13	0.79	1.04	+67.742%	17	1,340	-73.077%
2025-03-25	0.75	0.75	0.62	0.62	-18.421%	14	1,339	-54.839%
2025-03-24	0.77	0.77	0.76	0.76	-25.490%	10	1,339	-63.158%
2025-03-21	1.10	1.10	1.01	1.02	+8.511%	20	1,339	-72.549%
2025-03-20	1.50	1.50	0.94	0.94	-16.071%	27	1,339	-70.213%
2025-03-19	1.17	1.17	1.03	1.12	-13.846%	14	1,324	-75.000%
2025-03-18	1.24	1.30	1.19	1.30	+35.417%	5	1,324	-78.462%
2025-03-17	1.01	1.06	0.95	0.96	-29.412%	6	1,325	-70.833%
2025-03-14	1.41	1.41	1.36	1.36	-14.465%	6	1,323	-79.412%
2025-03-13	1.45	1.59	1.45	1.59	+24.219%	3	1,320	-82.390%
2025-03-12	1.64	1.64	1.26	1.28	-31.551%	26	1,320	-78.125%
2025-03-11	2.39	2.70	1.87	1.87	-21.757%	56	1,318	-85.027%
2025-03-10	2.22	2.50	2.16	2.39	+13.810%	355	1,317	-88.285%
2025-03-06	1.41	2.10	1.41	2.10	+66.667%	26	1,373	-86.667%
2025-03-05	1.39	1.39	1.26	1.26	-19.745%	27	1,371	-77.778%
2025-03-04	1.69	1.75	1.57	1.57	+38.938%	41	1,369	-82.166%
2025-02-28	1.13	1.13	1.13	1.13	+11.881%	2	1,377	-75.221%
2025-02-27	0.72	1.01	0.72	1.01	+60.317%	6	1,378	-72.277%
2025-02-26	0.63	0.63	0.63	0.63	-7.353%	1	1,379	-55.556%
2025-02-21	0.68	0.68	0.68	0.68	+28.302%	2	1,380	-58.824%
2025-02-14	0.53	0.53	0.53	0.53	-7.018%	2	1,380	-47.170%
2025-02-13	0.57	0.57	0.57	0.57	-9.524%	1	1,381	-50.877%
2025-02-12	0.63	0.63	0.63	0.63	+23.529%	21	1,381	-55.556%
2025-02-11	0.51	0.51	0.51	0.51	0.000%	1	1,382	-45.098%
2025-02-10	0.51	0.51	0.51	0.51	-21.538%	1	1,383	-45.098%
2025-02-06	0.62	0.65	0.62	0.65	-13.333%	2	1,384	-56.923%
2025-02-05	0.75	0.75	0.75	0.75	-16.667%	1	1,384	-62.667%
2025-02-03	0.90	0.90	0.90	0.90	0.000%	1	1,384	-68.889%
2025-01-30	0.90	0.90	0.90	0.90	-14.286%	2	1,385	-68.889%
2025-01-28	1.71	1.71	1.05	1.05	-50.704%	18	1,385	-73.333%
2025-01-27	0.66	2.13	0.66	2.13	+353.191%	570	1,381	-86.854%
2025-01-24	0.47	0.47	0.47	0.47	-6.000%	4	1,737	-40.426%
2025-01-22	0.48	0.50	0.48	0.50	-47.368%	56	1,737	-44.000%
2025-01-15	0.90	0.97	0.90	0.95	-23.387%	405	1,736	-70.526%
2025-01-10	1.24	1.24	1.24	1.24	+37.778%	2	1,432	-77.419%
2025-01-03	0.90	0.90	0.90	0.90	+20.000%	4	1,433	-68.889%
2024-12-23	0.75	0.75	0.75	0.75	+4.167%	1	1,433	-62.667%
2024-11-27	0.70	0.74	0.70	0.72	+9.091%	43	1,476	-61.111%
2024-11-25	0.60	0.66	0.60	0.66	+4.762%	2	1,476	-57.576%
2024-11-22	0.66	0.66	0.63	0.63	-16.000%	46	1,476	-55.556%
2024-11-20	0.75	0.75	0.75	0.75	0.000%	4	1,499	-62.667%
2024-11-19	0.69	0.75	0.69	0.75	-50.658%	2	1,503	-62.667%
2024-11-05	1.52	1.52	1.52	1.52	-5.590%	268	1,503	-81.579%
2024-10-31	1.61	1.61	1.61	1.61	+45.045%	1	1,503	-82.609%
2024-10-25	1.08	1.11	1.08	1.11	+1.835%	4	1,503	-74.775%
2024-10-22	1.09	1.09	1.09	1.09	-33.939%	10	1,503	-74.312%
2024-10-16	1.65	1.65	1.65	1.65	+33.065%	16	1,503	-83.030%
2024-10-07	1.24	1.24	1.24	1.24	-13.889%	2	1,487	-77.419%
2024-09-19	1.50	1.53	1.44	1.44	-18.644%	7	1,487	-80.556%
2024-09-13	1.65	1.77	1.65	1.77	-6.349%	10	1,487	-84.181%
2024-09-12	1.87	1.89	1.87	1.89	-5.500%	2	1,482	-85.185%
2024-09-11	2.01	2.10	2.00	2.00	-6.542%	14	1,481	-86.000%
2024-09-10	2.36	2.36	2.10	2.14	-51.364%	215	1,481	-86.916%
2024-09-06	4.40	4.40	4.40	4.40	+21.212%	112	1,481	-93.636%
2024-09-05	3.63	3.63	3.63	3.63	-11.463%	20	1,443	-92.287%
2024-09-04	4.20	4.20	4.00	4.10	+5.128%	63	1,423	-93.171%
2024-09-03	3.85	3.90	3.85	3.90	-10.345%	2	1,373	-92.821%
2024-08-15	4.35	4.35	4.35	4.35	-30.952%	1	1,373	-93.563%
2024-08-09	6.30	6.30	6.30	6.30	-3.077%	2	1,373	-95.556%
2024-08-08	6.50	6.50	6.50	6.50	-10.959%	2	1,372	-95.692%
2024-08-07	6.25	7.30	6.25	7.30	+9.774%	3	1,371	-96.164%
2024-08-06	6.85	6.85	6.65	6.65	-2.920%	20	1,368	-95.789%
2024-08-05	7.69	7.69	6.85	6.85	+86.141%	14	1,347	-95.912%
2024-07-31	3.68	3.68	3.68	3.68	-4.416%	1	1,357	-92.391%
2024-07-29	3.85	3.85	3.80	3.85	+8.451%	11	1,357	-92.727%
2024-07-24	3.55	3.55	3.55	3.55	-5.333%	17	1,357	-92.113%
2024-07-19	3.75	3.95	3.75	3.75	+1.351%	19	1,340	-92.533%
2024-07-17	3.70	3.70	3.70	3.70	+12.805%	334	1,334	-92.432%
2024-07-15	3.25	3.28	3.25	3.28	+5.806%	3	1,083	-91.463%
2024-07-12	3.10	3.20	3.05	3.10	-8.824%	185	1,080	-90.968%
2024-07-10	3.35	3.40	3.35	3.40	+7.937%	46	940	-91.765%
2024-07-08	3.15	3.15	3.15	3.15	+5.000%	2	932	-91.111%
2024-07-05	3.05	3.05	3.00	3.00	-9.091%	22	930	-90.667%
2024-06-28	3.30	3.30	3.30	3.30	-5.714%	40	930	-91.515%
2024-06-27	3.50	3.50	3.50	3.50	-10.256%	1	941	-92.000%
2024-06-25	3.80	3.90	3.80	3.90	+11.429%	4	941	-92.821%
2024-06-24	3.50	3.50	3.50	3.50	+2.941%	7	945	-92.000%
2024-06-21	3.50	3.60	3.40	3.40	-0.875%	45	952	-91.765%
2024-06-20	3.55	3.55	3.43	3.43	+15.101%	3	955	-91.837%
2024-06-13	2.98	2.98	2.98	2.98	-19.459%	1	958	-90.604%
2024-06-12	4.00	4.00	3.46	3.70	-46.763%	151	957	-92.432%
2024-06-11	7.10	7.10	6.95	6.95	+6.923%	115	887	-95.971%
2024-06-10	6.50	6.50	6.50	6.50	-5.109%	1	986	-95.692%
2024-06-07	6.85	6.85	6.85	6.85	-12.067%	2	986	-95.912%
2024-06-04	7.79	7.79	7.79	7.79	+15.407%	2	986	-96.406%
2024-05-29	6.75	6.75	6.75	6.75	+2.118%	1	988	-95.852%
2024-05-28	6.50	6.61	6.50	6.61	-4.203%	5	988	-95.764%
2024-05-24	6.90	6.90	6.90	6.90	+6.977%	14	980	-95.942%
2024-05-23	6.53	6.53	6.45	6.45	-3.008%	3	980	-95.659%
2024-05-22	6.65	6.65	6.65	6.65	+2.308%	1	980	-95.789%
2024-05-21	6.65	6.65	6.50	6.50	-2.985%	3	979	-95.692%
2024-05-20	6.60	6.70	6.60	6.70	-4.286%	135	981	-95.821%
2024-05-17	7.00	7.00	7.00	7.00	-7.285%	2	971	-96.000%
2024-05-16	7.55	7.55	7.55	7.55	-1.307%	2	971	-96.291%
2024-05-14	7.65	7.65	7.65	7.65	-20.313%	5	971	-96.340%
2024-04-24	9.60	9.60	9.60	9.60	+4.348%	1	966	-97.083%
2024-04-18	9.25	9.25	9.20	9.20	+5.143%	15	965	-96.957%
2024-04-17	8.75	8.75	8.72	8.75	+6.707%	40	975	-96.800%
2024-04-16	8.35	8.40	8.20	8.20	-6.286%	261	976	-96.585%
2024-04-15	8.75	8.75	8.75	8.75	+3.550%	15	764	-96.800%
2024-04-12	8.05	8.45	8.05	8.45	+15.753%	88	764	-96.686%
2024-04-11	7.70	7.70	7.30	7.30	-5.195%	100	760	-96.164%
2024-04-10	7.70	7.72	7.45	7.70	+0.260%	61	796	-96.364%
2024-04-09	7.90	7.90	7.68	7.68	+7.413%	13	781	-96.354%
2024-04-08	7.10	7.20	7.10	7.15	+1.418%	213	773	-96.084%
2024-03-27	6.95	7.05	6.89	7.05	-3.425%	5	594	-96.028%
2024-03-26	7.30	7.30	7.30	7.30	+6.569%	5	590	-96.164%
2024-03-22	6.85	6.85	6.85	6.85	+8.730%	40	588	-95.912%
2024-03-21	6.25	6.30	6.25	6.30	0.000%	4	568	-95.556%
2024-03-20	6.30	6.30	6.30	6.30	-10.638%	2	569	-95.556%
2024-03-18	7.05	7.05	7.05	7.05	-2.759%	4	567	-96.028%
2024-03-14	7.25	7.25	7.25	7.25	+2.113%	15	564	-96.138%
2024-03-13	7.10	7.10	7.10	7.10	+0.709%	1	564	-96.056%
2024-03-12	7.10	7.15	6.95	7.05	-37.611%	22	564	-96.028%
2024-03-11	11.45	11.45	11.30	11.30	-5.833%	2	554	-97.522%
2024-03-05	12.00	12.00	11.90	12.00	0.000%	10	553	-97.667%
2024-02-29	12.00	12.00	12.00	12.00	+1.266%	2	544	-97.667%
2024-02-28	11.90	11.90	11.85	11.85	-0.754%	4	544	-97.637%
2024-02-26	11.94	11.94	11.94	11.94	-11.227%	2	542	-97.655%
2024-02-21	13.45	13.45	13.45	13.45	+15.451%	4	541	-97.918%
2024-02-15	11.65	11.65	11.65	11.65	+4.955%	2	541	-97.597%
2024-02-14	11.10	11.10	11.10	11.10	+7.767%	10	539	-97.477%
2024-02-12	10.30	10.30	10.30	10.30	-8.850%	3	529	-97.282%
2024-01-31	11.15	11.30	11.15	11.30	+3.670%	10	529	-97.522%
2024-01-29	10.90	10.90	10.90	10.90	+3.025%	2	519	-97.431%
2024-01-25	10.58	10.58	10.58	10.58	-0.657%	2	517	-97.353%
2024-01-24	10.75	10.75	10.65	10.65	-17.121%	52	515	-97.371%
2024-01-18	12.85	12.85	12.85	12.85	-21.599%	1	491	-97.821%
2023-12-12	15.30	16.39	14.90	16.39	0.000%	497	490	-98.292%