Dark

ORCL20250620P130
ORCL Jun 20 2025 130.00 Put (ORCL250620P00130000)
option OPRA

EOD

May 19, 2025

1.06+8.163%(+0.08)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	1.18	1.24	0.93	1.06	+8.163%	529	4,351	0.000%
2025-05-16	1.75	1.87	0.94	0.98	-14.783%	140	3,926	+8.163%
2025-05-15	1.10	1.15	1.00	1.15	+21.053%	31	3,932	-7.826%
2025-05-14	1.05	1.09	0.92	0.95	-5.000%	40	3,919	+11.579%
2025-05-13	1.30	1.34	0.97	1.00	-27.007%	180	3,910	+6.000%
2025-05-12	1.79	1.79	1.37	1.37	-47.308%	316	3,859	-22.628%
2025-05-09	2.75	2.78	2.60	2.60	-10.653%	140	3,753	-59.231%
2025-05-08	3.07	3.07	2.64	2.91	-7.911%	154	3,722	-63.574%
2025-05-07	3.23	3.45	3.05	3.16	-1.863%	138	3,601	-66.456%
2025-05-06	3.60	3.65	3.13	3.22	+10.274%	47	3,511	-67.081%
2025-05-05	2.96	3.18	2.81	2.92	+5.415%	58	3,503	-63.699%
2025-05-02	2.83	2.91	2.58	2.77	-25.135%	2,000	3,512	-61.733%
2025-05-01	3.90	3.95	3.32	3.70	-32.358%	188	2,751	-71.351%
2025-04-30	6.28	7.00	5.47	5.47	+4.190%	39	2,700	-80.622%
2025-04-29	5.50	5.50	5.12	5.25	-2.416%	52	2,711	-79.810%
2025-04-28	5.35	5.81	5.25	5.38	-11.803%	67	2,709	-80.297%
2025-04-25	6.41	6.41	5.77	6.10	-6.870%	518	2,690	-82.623%
2025-04-24	7.10	7.10	6.55	6.55	-25.568%	266	2,562	-83.817%
2025-04-23	7.70	9.05	7.21	8.80	-18.669%	131	2,570	-87.955%
2025-04-22	12.30	12.30	10.50	10.82	-20.906%	50	2,559	-90.203%
2025-04-21	11.61	14.10	11.61	13.68	+34.778%	90	2,553	-92.251%
2025-04-17	9.30	10.15	9.28	10.15	-0.976%	40	2,584	-89.557%
2025-04-16	9.65	10.80	8.55	10.25	+28.125%	206	2,584	-89.659%
2025-04-15	7.72	8.15	7.30	8.00	-0.125%	137	2,450	-86.750%
2025-04-14	8.05	8.95	7.37	8.01	-23.932%	53	2,340	-86.767%
2025-04-11	11.39	11.95	10.15	10.53	-5.135%	454	2,300	-89.934%
2025-04-10	8.80	12.25	8.80	11.10	+61.572%	148	2,228	-90.450%
2025-04-09	14.48	14.90	6.87	6.87	-58.838%	764	2,182	-84.571%
2025-04-08	10.70	16.69	9.85	16.69	+21.382%	695	2,415	-93.649%
2025-04-07	17.18	18.15	11.07	13.75	+12.428%	114	1,776	-92.291%
2025-04-04	10.45	13.65	10.45	12.23	+48.965%	942	1,801	-91.333%
2025-04-03	6.00	8.21	6.00	8.21	+73.207%	172	1,957	-87.089%
2025-04-02	5.50	5.50	4.65	4.74	-16.106%	62	1,879	-77.637%
2025-04-01	5.88	6.43	5.20	5.65	-8.576%	59	1,850	-81.239%
2025-03-31	7.00	7.19	6.05	6.18	+4.746%	77	1,830	-82.848%
2025-03-28	4.60	6.35	4.45	5.90	+37.209%	280	1,803	-82.034%
2025-03-27	4.40	4.60	4.10	4.30	+8.861%	113	1,737	-75.349%
2025-03-26	3.01	4.35	2.80	3.95	+41.071%	53	1,700	-73.165%
2025-03-25	2.59	2.87	2.58	2.80	-4.437%	135	1,679	-62.143%
2025-03-24	2.73	2.93	2.55	2.93	-11.212%	35	1,607	-63.823%
2025-03-21	3.80	3.98	3.20	3.30	-5.714%	106	1,589	-67.879%
2025-03-20	3.78	3.88	3.21	3.50	-0.285%	67	1,602	-69.714%
2025-03-19	4.11	4.31	3.30	3.51	-20.046%	90	1,615	-69.801%
2025-03-18	4.65	4.65	4.27	4.39	+29.118%	22	1,691	-75.854%
2025-03-17	3.58	3.60	3.20	3.40	-24.444%	25	1,674	-68.824%
2025-03-14	5.31	5.31	4.35	4.50	-16.667%	36	1,672	-76.444%
2025-03-13	5.50	5.50	5.05	5.40	+25.581%	62	1,667	-80.370%
2025-03-12	5.40	5.45	4.30	4.30	-28.333%	320	1,667	-75.349%
2025-03-11	6.94	8.10	6.00	6.00	-7.692%	109	1,451	-82.333%
2025-03-10	6.49	6.90	6.35	6.50	+6.383%	293	1,424	-83.692%
2025-03-07	5.55	6.25	5.55	6.11	+2.862%	30	1,323	-82.651%
2025-03-06	4.45	5.94	4.30	5.94	+72.174%	53	1,324	-82.155%
2025-03-05	4.05	4.05	3.45	3.45	-21.591%	9	1,290	-69.275%
2025-03-04	5.03	5.17	4.40	4.40	+41.479%	74	1,284	-75.909%
2025-03-03	3.18	3.24	2.99	3.11	-8.529%	21	1,302	-65.916%
2025-02-28	3.62	3.62	3.18	3.40	+46.552%	38	1,302	-68.824%
2025-02-27	2.21	2.32	2.21	2.32	-9.728%	2	1,302	-54.310%
2025-02-25	2.22	2.65	2.22	2.57	+4.472%	40	1,314	-58.755%
2025-02-24	2.26	2.52	2.26	2.46	+58.710%	48	1,314	-56.911%
2025-02-20	1.60	1.60	1.55	1.55	+23.016%	3	1,317	-31.613%
2025-02-19	1.42	1.42	1.26	1.26	+2.439%	44	1,317	-15.873%
2025-02-18	1.48	1.48	1.23	1.23	-25.455%	11	1,306	-13.821%
2025-02-14	1.65	1.65	1.65	1.65	-14.948%	10	1,320	-35.758%
2025-02-12	1.94	1.94	1.94	1.94	+6.593%	1	1,320	-45.361%
2025-02-07	1.80	1.82	1.80	1.82	-6.667%	4	1,320	-41.758%
2025-02-06	1.95	1.95	1.95	1.95	-12.556%	1	1,321	-45.641%
2025-02-05	2.23	2.23	2.23	2.23	-12.549%	1	1,321	-52.466%
2025-02-04	2.55	2.55	2.55	2.55	+2.000%	10	1,321	-58.431%
2025-02-03	2.65	2.65	2.50	2.50	+9.649%	2	1,321	-57.600%
2025-01-31	2.35	2.35	2.20	2.28	-2.146%	44	1,322	-53.509%
2025-01-30	2.33	2.33	2.33	2.33	-33.429%	1	1,342	-54.506%
2025-01-29	3.45	3.50	3.40	3.50	-24.731%	6	1,342	-69.714%
2025-01-28	4.65	4.65	4.65	4.65	-7.921%	1	1,341	-77.204%
2025-01-27	2.06	5.50	2.06	5.05	+354.955%	186	1,340	-79.010%
2025-01-24	1.13	1.13	1.08	1.11	-1.770%	42	1,282	-4.505%
2025-01-23	1.20	1.20	1.09	1.13	-8.130%	65	1,278	-6.195%
2025-01-22	1.00	1.23	1.00	1.23	-35.602%	4	1,274	-13.821%
2025-01-21	2.29	2.34	1.91	1.91	-27.099%	413	1,274	-44.503%
2025-01-17	2.61	2.64	2.59	2.62	-11.785%	280	1,356	-59.542%
2025-01-16	3.00	3.00	2.97	2.97	-5.714%	3	1,356	-64.310%
2025-01-15	3.25	3.25	3.10	3.15	-17.105%	35	1,356	-66.349%
2025-01-14	3.90	3.95	3.70	3.80	-8.654%	23	1,353	-72.105%
2025-01-13	4.30	4.30	4.10	4.16	+2.716%	70	1,349	-74.519%
2025-01-10	3.50	4.10	3.50	4.05	+73.820%	614	1,314	-73.827%
2025-01-06	2.33	2.33	2.33	2.33	-6.048%	3	1,183	-54.506%
2025-01-03	2.48	2.48	2.48	2.48	-0.800%	4	1,183	-57.258%
2024-12-31	2.42	2.50	2.42	2.50	-5.660%	3	1,184	-57.600%
2024-12-30	2.65	2.65	2.65	2.65	+11.814%	5	1,184	-60.000%
2024-12-27	2.37	2.37	2.37	2.37	+13.942%	2	1,189	-55.274%
2024-12-26	2.10	2.10	2.08	2.08	-9.565%	25	1,189	-49.038%
2024-12-19	2.30	2.30	2.30	2.30	0.000%	2	1,166	-53.913%
2024-12-18	2.03	2.30	2.03	2.30	+10.577%	10	1,166	-53.913%
2024-12-17	1.91	2.08	1.91	2.08	+5.051%	7	1,169	-49.038%
2024-12-16	1.80	1.98	1.80	1.98	+3.665%	8	1,169	-46.465%
2024-12-13	1.86	1.91	1.86	1.91	+9.143%	12	1,169	-44.503%
2024-12-12	1.60	1.75	1.60	1.75	+15.894%	3	1,170	-39.429%
2024-12-11	1.51	1.51	1.51	1.51	-2.581%	6	1,171	-29.801%
2024-12-10	1.90	2.20	1.54	1.55	+1.974%	146	1,149	-31.613%
2024-12-09	1.33	1.57	1.33	1.52	+1.333%	19	1,049	-30.263%
2024-12-06	1.48	1.50	1.48	1.50	-21.053%	10	1,043	-29.333%
2024-11-27	1.90	1.90	1.90	1.90	+25.828%	1	1,043	-44.211%
2024-11-22	1.65	1.65	1.51	1.51	+0.667%	68	1,043	-29.801%
2024-11-21	1.50	1.50	1.50	1.50	-25.000%	10	1,073	-29.333%
2024-11-15	1.90	2.01	1.90	2.00	+12.994%	16	1,073	-47.000%
2024-11-11	1.77	1.77	1.77	1.77	+4.118%	8	1,073	-40.113%
2024-11-08	1.78	1.78	1.70	1.70	-26.087%	40	1,072	-37.647%
2024-11-06	2.44	2.45	2.30	2.30	-35.211%	100	1,052	-53.913%
2024-11-04	3.50	3.55	3.50	3.55	-1.389%	130	1,039	-70.141%
2024-10-31	3.65	3.70	3.60	3.60	+20.805%	363	1,039	-70.556%
2024-10-28	2.98	2.98	2.98	2.98	+9.559%	12	918	-64.430%
2024-10-22	2.72	2.72	2.72	2.72	-6.849%	4	918	-61.029%
2024-10-21	2.92	2.92	2.92	2.92	+7.749%	10	918	-63.699%
2024-10-17	2.63	2.71	2.63	2.71	-1.812%	8	918	-60.886%
2024-10-14	2.76	2.76	2.76	2.76	+1.099%	4	911	-61.594%
2024-10-11	2.73	2.73	2.73	2.73	-8.389%	2	911	-61.172%
2024-10-10	2.98	2.98	2.98	2.98	+6.050%	5	911	-64.430%
2024-10-09	2.81	2.81	2.81	2.81	-6.645%	1	906	-62.278%
2024-10-08	3.01	3.01	3.01	3.01	-5.938%	1	906	-64.784%
2024-10-07	3.10	3.20	3.10	3.20	-5.882%	4	906	-66.875%
2024-09-30	3.41	3.41	3.40	3.40	-16.049%	16	906	-68.824%
2024-09-17	4.00	4.10	4.00	4.05	+8.000%	37	892	-73.827%
2024-09-16	3.85	3.85	3.75	3.75	-14.966%	18	902	-71.733%
2024-09-13	4.00	4.41	3.80	4.41	-3.077%	46	896	-75.964%
2024-09-12	4.61	4.61	4.55	4.55	-9.901%	2	879	-76.703%
2024-09-11	4.75	5.25	4.75	5.05	0.000%	42	879	-79.010%
2024-09-10	6.25	6.25	4.96	5.05	-40.936%	19	904	-79.010%
2024-09-09	9.21	9.21	8.55	8.55	-11.856%	9	892	-87.602%
2024-09-06	9.70	10.00	9.65	9.70	+10.478%	104	883	-89.072%
2024-09-05	8.82	8.82	8.78	8.78	-6.596%	5	837	-87.927%
2024-09-04	9.40	9.40	9.30	9.40	-0.529%	77	834	-88.723%
2024-09-03	8.85	9.45	8.80	9.45	+6.180%	17	757	-88.783%
2024-08-30	9.10	9.10	8.90	8.90	-2.732%	90	699	-88.090%
2024-08-29	9.00	9.15	9.00	9.15	-5.181%	91	699	-88.415%
2024-08-27	9.50	9.65	9.40	9.65	-0.515%	70	614	-89.016%
2024-08-22	9.70	9.70	9.70	9.70	+3.191%	1	564	-89.072%
2024-08-20	9.55	9.55	9.40	9.40	-3.590%	7	564	-88.723%
2024-08-19	9.40	9.75	9.40	9.75	-2.500%	16	562	-89.128%
2024-08-16	10.00	10.00	10.00	10.00	-3.846%	20	577	-89.400%
2024-08-15	10.35	10.40	10.35	10.40	-4.147%	24	577	-89.808%
2024-08-14	10.95	10.95	10.85	10.85	-5.652%	22	553	-90.230%
2024-08-13	11.60	11.60	11.50	11.50	-10.506%	17	552	-90.783%
2024-08-09	12.90	12.90	12.80	12.85	-13.058%	8	535	-91.751%
2024-08-07	14.78	14.78	14.78	14.78	+3.574%	2	531	-92.828%
2024-08-05	14.27	14.27	14.27	14.27	+50.211%	1	531	-92.572%
2024-08-01	9.50	9.50	9.50	9.50	-5.000%	1	531	-88.842%
2024-07-30	10.00	10.00	10.00	10.00	+5.820%	1	532	-89.400%
2024-07-26	9.45	9.45	9.45	9.45	-0.421%	4	531	-88.783%
2024-07-24	9.20	9.50	9.20	9.49	+7.841%	46	531	-88.830%
2024-07-22	9.00	9.00	8.80	8.80	-9.744%	22	527	-87.955%
2024-07-18	8.95	9.80	8.95	9.75	+4.278%	161	520	-89.128%
2024-07-17	8.99	9.35	8.99	9.35	+14.724%	12	418	-88.663%
2024-07-16	8.15	8.16	8.15	8.15	+7.947%	19	419	-86.994%
2024-07-15	7.55	7.55	7.55	7.55	-11.176%	1	400	-85.960%
2024-07-10	8.30	8.50	8.30	8.50	-4.494%	7	400	-87.529%
2024-07-09	7.70	8.90	7.60	8.90	+17.105%	134	393	-88.090%
2024-07-05	7.60	7.60	7.60	7.60	-3.797%	4	378	-86.053%
2024-07-03	7.90	7.90	7.90	7.90	+0.637%	10	388	-86.582%
2024-07-02	7.85	7.85	7.85	7.85	-7.101%	3	388	-86.497%
2024-07-01	7.98	8.47	7.98	8.45	-3.977%	83	386	-87.456%
2024-06-27	8.80	8.80	8.80	8.80	-2.762%	1	318	-87.955%
2024-06-24	8.75	9.05	8.45	9.05	+4.023%	148	318	-88.287%
2024-06-21	8.70	8.80	8.55	8.70	+5.455%	66	337	-87.816%
2024-06-20	8.25	8.25	8.25	8.25	-0.602%	1	396	-87.152%
2024-06-18	8.30	8.30	8.30	8.30	-8.287%	1	396	-87.229%
2024-06-17	9.05	9.05	9.05	9.05	-3.001%	9	396	-88.287%
2024-06-14	9.30	9.33	9.30	9.33	+6.629%	10	405	-88.639%
2024-06-13	9.55	9.55	8.43	8.75	+1.744%	44	401	-87.886%
2024-06-12	8.50	8.60	8.50	8.60	-42.088%	2	401	-87.674%
2024-06-11	15.00	15.05	14.85	14.85	-3.571%	39	399	-92.862%
2024-05-24	15.40	15.40	15.40	15.40	-15.847%	10	368	-93.117%
2024-05-07	18.00	18.30	18.00	18.30	-12.857%	17	368	-94.208%
2024-04-30	20.70	21.00	20.50	21.00	+34.100%	9	373	-94.952%
2024-04-15	16.60	16.60	15.66	15.66	-2.430%	4	370	-93.231%
2024-04-11	16.05	16.05	16.05	16.05	-5.865%	5	372	-93.396%
2024-04-09	17.05	17.05	17.05	17.05	+10.356%	24	367	-93.783%
2024-03-28	15.50	15.50	15.45	15.45	-2.524%	310	76	-93.139%
2024-03-27	15.85	15.85	15.85	15.85	+7.458%	5	76	-93.312%
2024-03-22	14.50	14.75	14.50	14.75	+9.259%	22	71	-92.814%
2024-03-21	13.29	14.10	13.29	13.50	-4.996%	5	68	-92.148%
2024-03-20	14.21	14.21	14.21	14.21	-4.631%	5	69	-92.540%
2024-03-18	14.90	14.90	14.90	14.90	-6.583%	6	64	-92.886%
2024-03-13	15.55	16.10	15.55	15.95	+5.769%	55	64	-93.354%
2024-03-12	15.59	15.60	15.08	15.08	-41.071%	22	22	-92.971%
2024-01-18	25.59	25.59	25.59	25.59	-2.774%	6	6	-95.858%
2024-01-12	26.32	26.32	26.32	26.32	0.000%	6	0	-95.973%