Dark

ORCL20250620P150
ORCL Jun 20 2025 150.00 Put (ORCL250620P00150000)
option OPRA

EOD

May 19, 2025

4.72+4.889%(+0.22)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	5.16	5.16	4.05	4.72	+4.889%	162	5,112	0.000%
2025-05-16	4.81	4.81	4.30	4.50	-4.255%	874	5,047	+4.889%
2025-05-15	4.70	4.70	4.20	4.70	+16.049%	163	4,799	+0.426%
2025-05-14	4.00	4.41	3.93	4.05	-0.978%	207	4,768	+16.543%
2025-05-13	5.05	5.05	4.02	4.09	-25.636%	357	4,720	+15.403%
2025-05-12	6.50	6.70	5.50	5.50	-38.889%	546	4,644	-14.182%
2025-05-09	8.70	9.15	8.55	9.00	+1.124%	210	4,444	-47.556%
2025-05-08	9.35	9.60	8.60	8.90	-8.247%	128	4,428	-46.966%
2025-05-07	10.40	10.40	9.70	9.70	-4.902%	486	4,391	-51.340%
2025-05-06	10.91	11.35	9.85	10.20	+8.511%	700	3,998	-53.725%
2025-05-05	9.72	9.72	8.95	9.40	+4.444%	100	3,569	-49.787%
2025-05-02	9.57	9.57	8.25	9.00	-20.354%	770	3,611	-47.556%
2025-05-01	11.21	11.40	10.10	11.30	-25.215%	659	3,596	-58.230%
2025-04-30	17.25	17.25	14.79	15.11	+5.886%	37	3,563	-68.762%
2025-04-29	14.39	14.80	14.27	14.27	-6.180%	13	3,547	-66.924%
2025-04-28	14.47	15.21	14.47	15.21	-7.369%	4	3,548	-68.968%
2025-04-25	16.12	16.42	15.97	16.42	-0.785%	12	3,544	-71.255%
2025-04-24	17.75	17.75	16.55	16.55	-17.703%	6	3,542	-71.480%
2025-04-23	18.30	20.11	17.74	20.11	-17.072%	6	3,541	-76.529%
2025-04-22	25.05	25.05	24.00	24.25	-14.522%	14	3,539	-80.536%
2025-04-21	25.00	29.80	25.00	28.37	+30.979%	39	3,549	-83.363%
2025-04-17	21.56	22.00	21.17	21.66	-1.051%	49	3,546	-78.209%
2025-04-16	20.90	21.89	20.90	21.89	+15.637%	15	3,546	-78.438%
2025-04-15	18.20	18.93	17.67	18.93	+5.225%	13	3,556	-75.066%
2025-04-14	18.28	18.28	17.73	17.99	-25.042%	9	3,555	-73.763%
2025-04-11	22.75	24.00	22.40	24.00	+13.208%	102	3,550	-80.333%
2025-04-10	19.22	21.20	19.22	21.20	+21.143%	7	3,504	-77.736%
2025-04-09	26.50	27.20	16.60	17.50	-39.236%	75	3,503	-73.029%
2025-04-08	24.20	28.80	24.20	28.80	+6.904%	76	3,511	-83.611%
2025-04-07	31.85	31.85	21.25	26.94	+9.601%	265	3,566	-82.480%
2025-04-04	21.60	25.23	21.60	24.58	+33.225%	418	3,553	-80.797%
2025-04-03	14.90	18.75	14.90	18.45	+47.012%	106	3,550	-74.417%
2025-04-02	13.50	13.50	11.90	12.55	-17.705%	102	3,592	-62.390%
2025-04-01	16.35	16.35	14.70	15.25	-5.221%	59	3,518	-69.049%
2025-03-31	16.96	17.80	16.07	16.09	+2.812%	67	3,518	-70.665%
2025-03-28	13.34	16.47	13.34	15.65	+27.755%	316	3,495	-69.840%
2025-03-27	12.40	12.60	12.20	12.25	+5.603%	59	3,563	-61.469%
2025-03-26	9.45	12.30	9.45	11.60	+30.631%	111	3,551	-59.310%
2025-03-25	8.35	8.99	8.35	8.88	+3.497%	23	3,543	-46.847%
2025-03-24	8.40	8.80	8.30	8.58	-11.088%	33	3,534	-44.988%
2025-03-21	10.85	10.85	9.40	9.65	-2.525%	52	3,516	-51.088%
2025-03-20	10.45	10.55	9.28	9.90	+0.508%	13	3,512	-52.323%
2025-03-19	10.52	10.63	9.85	9.85	-15.812%	63	3,507	-52.081%
2025-03-18	11.68	12.25	11.27	11.70	+25.134%	1,517	3,483	-59.658%
2025-03-17	10.10	10.40	9.35	9.35	-22.083%	271	2,095	-49.519%
2025-03-14	12.20	12.20	11.48	12.00	-10.714%	80	1,923	-60.667%
2025-03-13	13.00	13.80	12.75	13.44	+16.870%	124	1,889	-64.881%
2025-03-12	13.45	14.10	11.25	11.50	-20.853%	102	1,889	-58.957%
2025-03-11	17.75	18.20	14.45	14.53	-1.492%	45	1,895	-67.515%
2025-03-10	13.75	15.50	13.50	14.75	+25.532%	364	1,899	-68.000%
2025-03-07	12.73	14.50	11.50	11.75	-13.603%	408	1,726	-59.830%
2025-03-06	10.87	13.95	10.87	13.60	+51.111%	222	1,636	-65.294%
2025-03-05	10.00	10.00	9.00	9.00	-16.744%	46	1,642	-47.556%
2025-03-04	10.59	12.70	9.95	10.81	+21.461%	61	1,636	-56.337%
2025-03-03	7.58	8.90	7.58	8.90	+1.136%	32	1,604	-46.966%
2025-02-28	9.02	9.25	8.51	8.80	+46.667%	164	1,603	-46.364%
2025-02-26	6.02	6.05	5.41	6.00	-9.091%	27	1,565	-21.333%
2025-02-25	6.22	7.60	6.22	6.60	+6.452%	47	1,588	-28.485%
2025-02-24	6.25	7.25	5.99	6.20	-6.767%	184	1,563	-23.871%
2025-02-21	5.00	6.65	4.80	6.65	+40.000%	50	1,580	-29.023%
2025-02-20	4.18	4.75	4.18	4.75	+21.795%	54	1,578	-0.632%
2025-02-19	4.50	4.50	3.90	3.90	-3.704%	4	1,567	+21.026%
2025-02-18	4.25	4.25	3.73	4.05	-19.802%	27	1,563	+16.543%
2025-02-14	4.90	5.05	4.90	5.05	-0.980%	28	1,573	-6.535%
2025-02-13	5.40	5.45	5.10	5.10	-6.422%	41	1,573	-7.451%
2025-02-12	5.55	5.65	5.40	5.45	+20.309%	34	1,622	-13.394%
2025-02-11	4.60	4.60	4.50	4.53	+4.138%	3	1,602	+4.194%
2025-02-10	4.90	4.90	4.35	4.35	-16.346%	41	1,602	+8.506%
2025-02-07	4.75	5.30	4.60	5.20	-7.143%	752	1,628	-9.231%
2025-02-06	5.40	5.65	5.19	5.60	-10.970%	40	1,379	-15.714%
2025-02-05	6.29	6.29	6.29	6.29	-10.143%	1	1,378	-24.960%
2025-02-04	6.80	7.00	6.80	7.00	+5.263%	19	1,379	-32.571%
2025-02-03	7.35	8.10	6.65	6.65	-1.335%	42	1,360	-29.023%
2025-01-31	6.30	6.74	5.95	6.74	+6.984%	8	1,328	-29.970%
2025-01-30	6.96	6.96	6.07	6.30	-23.171%	242	1,325	-25.079%
2025-01-29	8.60	8.85	8.15	8.20	+1.863%	47	1,399	-42.439%
2025-01-28	9.91	10.33	8.05	8.05	-28.444%	511	1,358	-41.366%
2025-01-27	5.25	12.70	5.25	11.25	+235.821%	481	1,457	-58.044%
2025-01-24	3.11	3.45	3.11	3.35	+7.372%	32	1,256	+40.896%
2025-01-23	3.25	3.25	3.12	3.12	-6.866%	8	1,244	+51.282%
2025-01-22	3.70	4.14	3.35	3.35	-35.577%	287	1,251	+40.896%
2025-01-21	6.50	6.50	5.05	5.20	-29.252%	33	1,141	-9.231%
2025-01-17	7.58	7.58	7.35	7.35	-7.547%	26	1,139	-35.782%
2025-01-16	8.30	8.60	7.80	7.95	-8.621%	85	1,139	-40.629%
2025-01-15	8.61	8.70	8.61	8.70	-12.298%	17	1,071	-45.747%
2025-01-14	9.70	10.29	9.70	9.92	-8.148%	7	1,075	-52.419%
2025-01-13	11.10	11.10	10.78	10.80	+2.273%	26	1,078	-56.296%
2025-01-10	9.27	10.60	9.27	10.56	+40.800%	40	1,083	-55.303%
2025-01-07	7.58	7.58	7.15	7.50	+10.294%	9	1,082	-37.067%
2025-01-06	6.35	6.80	6.30	6.80	+2.256%	19	1,082	-30.588%
2025-01-03	6.68	6.85	6.65	6.65	-4.317%	86	1,076	-29.023%
2025-01-02	6.35	7.15	6.35	6.95	+2.963%	71	1,079	-32.086%
2024-12-31	6.66	6.80	6.50	6.75	+5.469%	65	973	-30.074%
2024-12-30	7.27	7.35	6.18	6.40	+15.315%	16	973	-26.250%
2024-12-26	5.55	5.55	5.55	5.55	-2.632%	2	969	-14.955%
2024-12-24	5.90	5.90	5.70	5.70	-13.767%	7	966	-17.193%
2024-12-23	6.75	6.80	6.60	6.61	+7.480%	9	966	-28.593%
2024-12-20	7.10	7.10	6.10	6.15	-6.107%	14	961	-23.252%
2024-12-19	6.45	6.55	6.25	6.55	-8.006%	12	953	-27.939%
2024-12-18	5.95	7.12	5.65	7.12	+19.664%	10	950	-33.708%
2024-12-17	5.55	5.95	5.55	5.95	+6.250%	118	943	-20.672%
2024-12-16	5.40	5.70	5.40	5.60	+1.818%	36	942	-15.714%
2024-12-13	5.30	5.65	5.30	5.50	+8.911%	12	942	-14.182%
2024-12-12	4.90	5.05	4.75	5.05	+16.092%	73	945	-6.535%
2024-12-11	4.45	4.45	3.94	4.35	-7.249%	138	896	+8.506%
2024-12-10	5.25	5.50	4.69	4.69	+19.949%	34	769	+0.640%
2024-12-09	3.56	3.91	3.56	3.91	+7.123%	25	759	+20.716%
2024-12-06	3.65	3.65	3.65	3.65	-15.116%	2	746	+29.315%
2024-12-05	4.30	4.30	4.30	4.30	+10.256%	1	746	+9.767%
2024-12-04	3.90	3.90	3.87	3.90	-17.021%	26	745	+21.026%
2024-12-03	5.00	5.00	4.70	4.70	-4.082%	23	759	+0.426%
2024-12-02	4.75	4.90	4.65	4.90	+12.644%	418	758	-3.673%
2024-11-29	4.35	4.35	4.35	4.35	-8.421%	2	555	+8.506%
2024-11-27	4.25	4.80	4.25	4.75	+26.667%	9	558	-0.632%
2024-11-25	3.75	3.75	3.75	3.75	0.000%	10	558	+25.867%
2024-11-22	3.90	3.95	3.75	3.75	-6.250%	12	548	+25.867%
2024-11-21	3.63	4.00	3.57	4.00	-8.046%	15	544	+18.000%
2024-11-20	4.35	4.35	4.35	4.35	-7.447%	5	537	+8.506%
2024-11-19	4.70	4.70	4.70	4.70	+1.075%	2	540	+0.426%
2024-11-18	4.65	4.65	4.65	4.65	-9.709%	4	542	+1.505%
2024-11-15	5.15	5.15	5.15	5.15	+23.798%	2	538	-8.350%
2024-11-12	4.20	4.20	4.15	4.16	+0.726%	18	538	+13.462%
2024-11-11	4.13	4.13	4.13	4.13	-22.368%	1	538	+14.286%
2024-11-06	5.41	5.41	5.20	5.32	-32.913%	34	538	-11.278%
2024-11-04	7.93	7.93	7.93	7.93	+2.987%	1	531	-40.479%
2024-11-01	7.70	7.70	7.70	7.70	-8.876%	6	530	-38.701%
2024-10-31	7.75	8.45	7.75	8.45	+29.008%	13	527	-44.142%
2024-10-30	6.62	6.62	6.55	6.55	+0.769%	18	525	-27.939%
2024-10-25	6.50	6.50	6.50	6.50	-1.515%	30	524	-27.385%
2024-10-24	6.60	6.60	6.60	6.60	+2.326%	6	524	-28.485%
2024-10-18	6.40	6.45	6.40	6.45	+5.738%	32	524	-26.822%
2024-10-17	6.10	6.10	6.10	6.10	-3.175%	2	540	-22.623%
2024-10-14	6.23	6.35	6.23	6.30	-4.545%	10	540	-25.079%
2024-10-11	6.60	6.60	6.60	6.60	-1.493%	20	535	-28.485%
2024-10-10	6.75	6.75	6.70	6.70	+8.065%	16	545	-29.552%
2024-10-09	6.20	6.20	6.20	6.20	-10.791%	2	536	-23.871%
2024-10-08	6.95	6.95	6.95	6.95	-4.402%	2	536	-32.086%
2024-10-07	7.27	7.27	7.27	7.27	-2.937%	1	534	-35.076%
2024-10-04	7.55	7.55	7.49	7.49	-10.299%	24	534	-36.983%
2024-10-03	8.35	8.35	8.35	8.35	+2.078%	1	524	-43.473%
2024-10-01	7.90	8.30	7.85	8.18	+2.893%	44	525	-42.298%
2024-09-30	7.90	7.95	7.90	7.95	+3.922%	23	510	-40.629%
2024-09-26	7.87	7.87	7.65	7.65	-5.556%	5	500	-38.301%
2024-09-25	7.65	8.10	7.65	8.10	-3.571%	4	500	-41.728%
2024-09-24	8.85	8.85	8.35	8.40	-2.326%	6	498	-43.810%
2024-09-23	8.64	8.70	8.60	8.60	+6.832%	53	494	-45.116%
2024-09-20	8.05	8.05	8.05	8.05	-1.829%	24	441	-41.366%
2024-09-19	9.00	9.00	8.20	8.20	-10.870%	105	429	-42.439%
2024-09-18	9.20	9.20	9.20	9.20	+4.072%	30	325	-48.696%
2024-09-17	8.50	8.84	8.50	8.84	+11.899%	3	312	-46.606%
2024-09-16	8.20	8.20	7.70	7.90	-19.388%	22	309	-40.253%
2024-09-13	9.00	9.80	9.00	9.80	-1.010%	8	292	-51.837%
2024-09-12	9.80	10.05	9.80	9.90	-13.913%	23	288	-52.323%
2024-09-10	10.75	11.50	10.40	11.50	-35.790%	6	267	-58.957%
2024-09-09	17.89	17.91	17.89	17.91	-4.734%	9	263	-73.646%
2024-09-06	18.80	18.80	18.80	18.80	+3.297%	2	265	-74.894%
2024-09-05	18.20	18.20	18.20	18.20	-2.151%	1	266	-74.066%
2024-09-04	18.60	18.60	18.60	18.60	+3.911%	1	265	-74.624%
2024-09-03	17.90	17.90	17.90	17.90	-9.367%	10	265	-73.631%
2024-08-28	19.75	19.75	19.75	19.75	-1.741%	1	265	-76.101%
2024-08-19	20.11	20.11	20.10	20.10	-17.791%	2	265	-76.517%
2024-08-09	24.45	24.45	24.45	24.45	-2.976%	2	266	-80.695%
2024-08-08	25.20	25.20	25.20	25.20	+30.909%	5	265	-81.270%
2024-07-30	19.25	19.25	19.25	19.25	-1.282%	20	270	-75.481%
2024-07-25	19.10	19.50	19.10	19.50	+8.696%	27	260	-75.795%
2024-07-24	14.42	18.14	14.42	17.94	+6.469%	12	260	-73.690%
2024-07-23	16.85	16.85	16.85	16.85	-8.919%	5	262	-71.988%
2024-07-22	18.50	18.50	18.50	18.50	-7.268%	17	262	-74.486%
2024-07-18	19.95	19.95	19.95	19.95	+11.204%	18	262	-76.341%
2024-06-27	17.94	17.94	17.94	17.94	-6.562%	5	245	-73.690%
2024-06-26	19.20	19.20	19.20	19.20	+4.405%	1	242	-75.417%
2024-06-24	18.39	18.39	18.39	18.39	+4.193%	1	243	-74.334%
2024-06-21	17.65	17.65	17.65	17.65	+0.570%	6	242	-73.258%
2024-06-20	17.61	18.10	17.50	17.55	+5.850%	370	242	-73.105%
2024-06-18	16.58	16.58	16.58	16.58	-7.529%	3	32	-71.532%
2024-06-17	17.94	17.94	17.93	17.93	-1.753%	5	32	-73.675%
2024-06-13	18.25	18.25	18.25	18.25	-37.285%	6	31	-74.137%
2024-06-07	29.00	29.10	28.70	29.10	+0.972%	138	28	-83.780%
2024-06-06	28.82	28.82	28.82	28.82	-18.588%	1	70	-83.622%
2024-05-31	35.60	35.60	35.10	35.40	+25.979%	106	70	-86.667%
2024-05-23	28.10	28.10	28.10	28.10	-11.635%	20	3	-83.203%
2024-05-14	31.80	31.80	31.80	31.80	0.000%	3	3	-85.157%