Dark

ORCL20250620P125
ORCL Jun 20 2025 125.00 Put (ORCL250620P00125000)
option OPRA

EOD

May 19, 2025

0.7200+4.348%(+0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.69	0.72	0.64	0.72	+4.348%	18	6,233	0.000%
2025-05-16	0.80	0.80	0.65	0.69	-5.479%	40	6,233	+4.348%
2025-05-15	0.87	0.87	0.71	0.73	+4.286%	13	6,233	-1.370%
2025-05-14	0.67	0.73	0.64	0.70	-1.408%	1,706	6,230	+2.857%
2025-05-13	0.86	0.86	0.67	0.71	-27.551%	63	7,535	+1.408%
2025-05-12	1.26	1.26	0.98	0.98	-47.594%	70	7,545	-26.531%
2025-05-09	2.03	2.03	1.85	1.87	-11.374%	56	7,568	-61.497%
2025-05-08	2.10	2.23	1.90	2.11	-10.593%	71	7,564	-65.877%
2025-05-07	2.35	2.43	2.24	2.36	+0.855%	24	7,522	-69.492%
2025-05-06	2.32	2.41	2.18	2.34	+4.000%	1,648	7,520	-69.231%
2025-05-05	2.16	2.28	1.99	2.25	+10.837%	122	6,178	-68.000%
2025-05-02	2.87	2.87	1.80	2.03	-26.449%	2,266	6,230	-64.532%
2025-05-01	2.86	2.86	2.45	2.76	-32.187%	101	5,275	-73.913%
2025-04-30	4.72	5.25	4.05	4.07	+4.627%	40	5,277	-82.310%
2025-04-29	3.95	4.05	3.83	3.89	-3.951%	747	5,274	-81.491%
2025-04-28	4.05	4.42	3.97	4.05	-10.596%	35	5,012	-82.222%
2025-04-25	4.85	4.85	4.30	4.53	-12.039%	176	4,997	-84.106%
2025-04-24	6.54	6.54	4.95	5.15	-25.362%	124	4,958	-86.019%
2025-04-23	5.79	6.93	5.60	6.90	-18.824%	74	4,921	-89.565%
2025-04-22	9.73	9.75	8.10	8.50	-22.018%	102	4,905	-91.529%
2025-04-21	10.25	11.50	10.10	10.90	+36.250%	4,309	4,901	-93.394%
2025-04-17	7.32	8.00	7.20	8.00	-3.030%	42	6,480	-91.000%
2025-04-16	7.65	8.60	6.65	8.25	+32.000%	13	6,480	-91.273%
2025-04-15	6.05	6.25	5.85	6.25	+2.459%	25	6,476	-88.480%
2025-04-14	5.85	7.00	5.85	6.10	-26.061%	25	6,458	-88.197%
2025-04-11	8.71	9.90	8.25	8.25	-10.714%	38	6,464	-91.273%
2025-04-10	7.40	10.00	7.00	9.24	+56.610%	508	6,443	-92.208%
2025-04-09	12.09	12.40	5.62	5.90	-54.615%	394	6,321	-87.797%
2025-04-08	8.75	13.95	8.00	13.00	+12.554%	135	5,982	-94.462%
2025-04-07	13.58	15.35	9.29	11.55	+12.136%	178	5,965	-93.766%
2025-04-04	7.90	10.40	7.90	10.30	+64.274%	216	5,945	-93.010%
2025-04-03	4.75	6.35	4.75	6.27	+76.620%	65	5,991	-88.517%
2025-04-02	3.94	3.94	3.15	3.55	-12.776%	38	5,973	-79.718%
2025-04-01	4.50	4.82	3.85	4.07	-11.522%	46	5,967	-82.310%
2025-03-31	5.05	5.64	4.60	4.60	+4.545%	54	5,961	-84.348%
2025-03-28	3.38	4.70	3.38	4.40	+42.857%	800	5,957	-83.636%
2025-03-27	3.04	3.40	3.04	3.08	+5.119%	278	5,738	-76.623%
2025-03-26	2.28	3.10	2.27	2.93	+49.490%	186	5,540	-75.427%
2025-03-25	1.88	2.02	1.65	1.96	+0.513%	24	5,382	-63.265%
2025-03-24	1.95	2.07	1.90	1.95	-18.410%	30	5,398	-63.077%
2025-03-21	2.80	2.87	2.25	2.39	-10.150%	138	5,380	-69.874%
2025-03-20	2.74	2.84	2.44	2.66	0.000%	16	5,347	-72.932%
2025-03-19	2.94	3.23	2.60	2.66	-20.597%	33	5,333	-72.932%
2025-03-18	3.47	3.47	3.15	3.35	+35.628%	54	5,351	-78.507%
2025-03-17	2.70	2.83	2.47	2.47	-25.152%	7	5,340	-70.850%
2025-03-14	3.80	3.80	3.20	3.30	-22.535%	52	5,338	-78.182%
2025-03-13	4.22	4.35	3.75	4.26	+33.125%	186	5,353	-83.099%
2025-03-12	3.90	4.30	3.20	3.20	-31.183%	4,189	5,353	-77.500%
2025-03-11	6.07	6.40	4.60	4.65	-10.577%	66	1,644	-84.516%
2025-03-10	5.00	5.55	4.90	5.20	+21.495%	124	1,639	-86.154%
2025-03-07	4.38	4.65	4.28	4.28	-2.727%	76	1,623	-83.178%
2025-03-06	3.30	4.45	3.30	4.40	+63.569%	64	1,537	-83.636%
2025-03-05	3.24	3.24	2.69	2.69	-20.882%	80	1,537	-73.234%
2025-03-04	3.70	4.10	3.40	3.40	+40.496%	84	1,505	-78.824%
2025-03-03	2.46	2.49	2.34	2.42	-6.564%	22	1,517	-70.248%
2025-02-28	2.81	2.81	2.59	2.59	+56.024%	16	1,495	-72.201%
2025-02-25	1.66	1.66	1.66	1.66	-8.287%	1	1,495	-56.627%
2025-02-24	1.81	1.81	1.81	1.81	+13.836%	1	1,495	-60.221%
2025-02-21	1.59	1.59	1.59	1.59	+35.897%	2	1,495	-54.717%
2025-02-20	1.17	1.17	1.17	1.17	+9.346%	1	1,495	-38.462%
2025-02-18	1.07	1.07	1.07	1.07	-14.400%	25	1,494	-32.710%
2025-02-14	1.25	1.25	1.25	1.25	-10.714%	22	1,494	-42.400%
2025-02-12	1.40	1.40	1.40	1.40	+26.126%	11	1,494	-48.571%
2025-02-10	1.11	1.11	1.11	1.11	-17.778%	2	1,483	-35.135%
2025-02-07	1.35	1.35	1.35	1.35	-2.878%	4	1,482	-46.667%
2025-02-06	1.45	1.45	1.39	1.39	-31.527%	5	1,484	-48.201%
2025-02-04	2.03	2.03	2.03	2.03	+14.045%	20	1,485	-64.532%
2025-01-30	2.01	2.01	1.78	1.78	-27.347%	4	1,465	-59.551%
2025-01-29	2.60	2.62	2.45	2.45	+2.083%	200	1,465	-70.612%
2025-01-28	3.25	3.25	2.40	2.40	-45.824%	3	1,265	-70.000%
2025-01-27	1.78	4.43	1.78	4.43	+330.097%	82	1,265	-83.747%
2025-01-23	1.03	1.03	1.03	1.03	-10.435%	1	1,267	-30.097%
2025-01-22	0.97	1.15	0.97	1.15	-14.179%	12	1,268	-37.391%
2025-01-21	1.34	1.34	1.34	1.34	-31.282%	1	1,194	-46.269%
2025-01-17	1.87	1.95	1.87	1.95	-12.946%	204	1,194	-63.077%
2025-01-15	2.24	2.24	2.24	2.24	-31.077%	1	1,194	-67.857%
2025-01-13	3.21	3.25	3.21	3.25	+9.428%	11	1,193	-77.846%
2025-01-10	3.05	3.10	2.97	2.97	+66.854%	6	1,193	-75.758%
2025-01-03	1.78	1.78	1.78	1.78	-11.000%	20	1,190	-59.551%
2025-01-02	1.97	2.01	1.97	2.00	-2.913%	24	1,190	-64.000%
2024-12-30	1.87	2.06	1.87	2.06	+15.084%	7	1,169	-65.049%
2024-12-20	1.78	1.79	1.78	1.79	+0.562%	7	1,168	-59.777%
2024-12-19	1.86	1.91	1.78	1.78	+28.058%	48	1,161	-59.551%
2024-12-17	1.39	1.39	1.39	1.39	-2.797%	15	1,144	-48.201%
2024-12-16	1.43	1.43	1.43	1.43	+5.926%	15	1,137	-49.650%
2024-12-12	1.18	1.35	1.18	1.35	+22.727%	76	1,137	-46.667%
2024-12-11	1.10	1.10	1.10	1.10	-7.563%	200	1,083	-34.545%
2024-12-10	1.27	1.27	1.13	1.19	-4.800%	40	1,004	-39.496%
2024-12-09	1.39	1.39	1.25	1.25	-13.194%	5	1,004	-42.400%
2024-12-06	1.44	1.44	1.44	1.44	+5.109%	2	1,005	-50.000%
2024-12-05	1.33	1.37	1.33	1.37	+24.545%	3	1,006	-47.445%
2024-12-04	1.10	1.10	1.10	1.10	-26.667%	1	1,007	-34.545%
2024-11-27	1.48	1.53	1.48	1.50	+16.279%	9	1,002	-52.000%
2024-11-25	1.29	1.29	1.29	1.29	-12.838%	1	1,002	-44.186%
2024-11-22	1.37	1.48	1.37	1.48	-7.500%	10	1,002	-51.351%
2024-11-21	1.60	1.60	1.60	1.60	+13.475%	1	1,000	-55.000%
2024-11-19	1.41	1.41	1.41	1.41	-12.422%	1	999	-48.936%
2024-11-18	1.61	1.61	1.61	1.61	+22.901%	5	999	-55.280%
2024-11-13	1.34	1.34	1.31	1.31	-9.655%	250	999	-45.038%
2024-11-12	1.45	1.45	1.45	1.45	+4.317%	2	1,211	-50.345%
2024-11-08	1.39	1.44	1.34	1.39	-24.865%	76	1,211	-48.201%
2024-11-06	1.85	1.85	1.85	1.85	-35.315%	1	1,249	-61.081%
2024-11-04	2.86	2.86	2.86	2.86	-3.051%	320	1,250	-74.825%
2024-10-31	2.95	2.95	2.95	2.95	+10.902%	1	1,250	-75.593%
2024-10-25	2.66	2.66	2.66	2.66	+18.750%	8	1,250	-72.932%
2024-10-21	2.24	2.24	2.24	2.24	-7.819%	6	1,247	-67.857%
2024-10-11	2.25	2.43	2.25	2.43	+10.959%	26	1,247	-70.370%
2024-10-09	2.35	2.35	2.19	2.19	-12.048%	3	1,243	-67.123%
2024-10-07	2.49	2.49	2.49	2.49	-15.593%	1	1,243	-71.084%
2024-10-03	2.95	2.95	2.95	2.95	+1.027%	4	1,243	-75.593%
2024-10-01	2.92	2.92	2.92	2.92	+8.550%	1	1,239	-75.342%
2024-09-30	2.69	2.69	2.69	2.69	+5.078%	4	1,240	-73.234%
2024-09-26	2.65	2.65	2.56	2.56	-3.396%	3	1,240	-71.875%
2024-09-25	2.75	2.75	2.65	2.65	-8.935%	6	1,241	-72.830%
2024-09-23	2.91	2.91	2.91	2.91	-11.818%	6	1,240	-75.258%
2024-09-18	3.35	3.40	3.20	3.30	+4.762%	12	1,240	-78.182%
2024-09-16	2.76	3.15	2.76	3.15	+17.537%	13	1,231	-77.143%
2024-09-13	2.68	2.68	2.68	2.68	-25.556%	2	1,232	-73.134%
2024-09-12	3.46	3.60	3.46	3.60	-14.286%	13	1,231	-80.000%
2024-09-10	3.85	4.21	3.85	4.20	-43.089%	117	1,225	-82.857%
2024-09-09	7.38	7.38	7.38	7.38	-7.750%	1	1,218	-90.244%
2024-08-23	8.05	8.05	8.00	8.00	+5.263%	20	1,218	-91.000%
2024-08-22	7.60	7.60	7.60	7.60	+2.564%	3	1,208	-90.526%
2024-08-21	7.41	7.41	7.41	7.41	-10.182%	5	1,208	-90.283%
2024-08-16	8.25	8.25	8.25	8.25	-2.941%	2	1,208	-91.273%
2024-08-15	8.60	8.60	8.50	8.50	-5.556%	19	1,208	-91.529%
2024-08-14	9.00	9.00	9.00	9.00	-5.263%	1	1,198	-92.000%
2024-08-13	9.75	9.75	9.50	9.50	-22.195%	4	1,198	-92.421%
2024-08-08	12.21	12.21	12.21	12.21	+0.494%	1	1,196	-94.103%
2024-08-05	12.15	12.15	12.15	12.15	+19.235%	3	1,196	-94.074%
2024-08-02	10.19	10.19	10.19	10.19	+34.967%	4	1,199	-92.934%
2024-08-01	7.45	7.55	7.45	7.55	+1.342%	6	1,199	-90.464%
2024-07-31	7.21	7.45	7.21	7.45	-12.865%	5	1,199	-90.336%
2024-07-30	8.55	8.55	8.55	8.55	+10.323%	2	1,198	-91.579%
2024-07-29	7.75	7.75	7.75	7.75	+1.974%	1	1,196	-90.710%
2024-07-26	7.58	7.60	7.39	7.60	-3.797%	169	1,195	-90.526%
2024-07-25	7.90	7.90	7.90	7.90	+12.857%	1	1,147	-90.886%
2024-07-24	8.12	8.12	7.00	7.00	-2.098%	3	1,146	-89.714%
2024-07-22	7.26	7.30	7.15	7.15	-5.298%	38	1,143	-89.930%
2024-07-19	7.55	7.85	7.55	7.55	-5.625%	31	1,143	-90.464%
2024-07-18	7.60	8.00	7.60	8.00	+10.345%	74	1,132	-91.000%
2024-07-17	7.15	7.25	7.10	7.25	+7.407%	51	1,063	-90.069%
2024-07-16	6.75	6.75	6.75	6.75	+8.000%	1	1,030	-89.333%
2024-07-12	6.50	6.60	6.25	6.25	-2.799%	1,008	1,029	-88.480%
2024-07-11	6.70	6.70	6.40	6.43	-4.030%	6	653	-88.802%
2024-07-10	6.75	6.75	6.70	6.70	-6.944%	3	647	-89.254%
2024-07-09	7.20	7.20	7.20	7.20	+18.421%	2	645	-90.000%
2024-07-05	6.08	6.08	6.08	6.08	-4.252%	2	643	-88.158%
2024-07-03	6.29	6.35	6.20	6.35	-3.053%	22	633	-88.661%
2024-07-02	6.55	6.55	6.55	6.55	0.000%	1	633	-89.008%
2024-07-01	6.55	6.55	6.55	6.55	-3.676%	1	632	-89.008%
2024-06-28	6.65	6.80	6.65	6.80	-8.108%	508	632	-89.412%
2024-06-26	7.10	7.40	7.10	7.40	-1.333%	55	400	-90.270%
2024-06-25	7.45	7.65	7.45	7.50	+10.294%	97	381	-90.400%
2024-06-24	7.10	7.10	6.80	6.80	-1.449%	13	374	-89.412%
2024-06-21	7.05	7.10	6.90	6.90	+2.985%	56	374	-89.565%
2024-06-18	6.70	6.70	6.70	6.70	-4.011%	1	383	-89.254%
2024-06-17	7.30	7.41	6.98	6.98	-9.351%	10	383	-89.685%
2024-06-14	7.80	7.80	7.70	7.70	+12.409%	302	392	-90.649%
2024-06-13	6.91	6.91	6.80	6.85	-1.580%	4	542	-89.489%
2024-06-12	7.10	8.07	6.96	6.96	-47.032%	7	541	-89.655%
2024-06-11	13.08	13.14	12.95	13.14	+1.077%	4	542	-94.521%
2024-06-07	13.00	13.00	13.00	13.00	-14.754%	2	543	-94.462%
2024-06-03	15.25	15.25	15.25	15.25	+5.536%	8	543	-95.279%
2024-05-30	14.25	14.45	14.25	14.45	+12.891%	266	535	-95.017%
2024-05-24	12.80	12.80	12.80	12.80	+0.550%	10	557	-94.375%
2024-05-23	12.73	12.73	12.73	12.73	-1.926%	2	557	-94.344%
2024-05-17	12.98	12.98	12.98	12.98	-17.061%	2	557	-94.453%
2024-05-08	15.65	15.65	15.65	15.65	+2.961%	1	557	-95.399%
2024-05-07	15.07	15.20	15.07	15.20	-4.822%	11	558	-95.263%
2024-04-26	15.61	15.97	15.61	15.97	+9.384%	6	561	-95.492%
2024-04-15	14.50	14.60	14.50	14.60	+5.415%	8	558	-95.068%
2024-04-11	13.85	13.85	13.85	13.85	+13.061%	2	550	-94.801%
2024-04-04	12.25	12.30	12.25	12.25	-7.547%	152	549	-94.122%
2024-04-01	13.15	13.25	13.10	13.25	+3.113%	12	404	-94.566%
2024-03-28	12.81	12.85	12.81	12.85	-4.104%	16	388	-94.397%
2024-03-27	13.40	13.40	13.40	13.40	+9.209%	6	388	-94.627%
2024-03-22	12.27	12.27	12.27	12.27	+7.537%	12	388	-94.132%
2024-03-21	11.30	11.41	11.30	11.41	-3.713%	5	388	-93.690%
2024-03-20	11.80	11.85	11.80	11.85	-5.351%	50	385	-93.924%
2024-03-19	12.52	12.52	12.52	12.52	-8.278%	1	345	-94.249%
2024-03-15	13.50	13.65	13.45	13.65	+3.409%	532	85	-94.725%
2024-03-14	13.20	13.20	13.20	13.20	-2.941%	3	85	-94.545%
2024-03-13	13.45	13.60	13.45	13.60	+8.367%	8	82	-94.706%
2024-03-12	12.85	12.85	12.30	12.55	-38.329%	67	77	-94.263%
2024-02-22	20.35	20.35	20.35	20.35	+7.958%	9	36	-96.462%
2024-02-15	18.86	18.86	18.85	18.85	+12.537%	25	27	-96.180%
2024-02-07	16.75	16.75	16.75	16.75	-25.456%	1	7	-95.701%
2024-01-17	22.47	22.47	22.47	22.47	-2.092%	6	6	-96.796%
2023-12-22	22.95	22.95	22.95	22.95	-9.717%	6	1	-96.863%
2023-12-13	26.90	26.90	25.14	25.42	0.000%	3	1	-97.168%