Dark

ORCL20250620P175
ORCL Jun 20 2025 175.00 Put (ORCL250620P00175000)
option OPRA

EOD

May 19, 2025

16.80-3.170%(-0.55)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	19.04	19.04	16.70	16.80	-3.170%	153	1,415	0.000%
2025-05-16	18.50	18.50	17.35	17.35	-5.707%	68	1,419	-3.170%
2025-05-15	17.50	18.40	17.31	18.40	+15.723%	46	1,390	-8.696%
2025-05-14	16.50	16.87	15.80	15.90	-2.094%	95	1,396	+5.660%
2025-05-13	18.50	18.50	16.24	16.24	-22.297%	8	1,429	+3.448%
2025-05-12	21.35	21.35	20.90	20.90	-19.923%	6	1,423	-19.617%
2025-05-09	25.49	26.10	25.49	26.10	+2.113%	12	1,419	-35.632%
2025-05-05	25.56	25.56	25.56	25.56	+2.240%	2	1,415	-34.272%
2025-05-02	23.96	25.25	23.96	25.00	-30.556%	26	1,414	-32.800%
2025-04-28	36.00	36.00	36.00	36.00	-4.888%	1	1,402	-53.333%
2025-04-24	38.00	38.00	37.85	37.85	-11.565%	928	1,403	-55.614%
2025-04-23	40.10	42.80	40.10	42.80	-12.115%	3	1,404	-60.748%
2025-04-22	50.05	50.53	48.45	48.70	-7.414%	1,185	1,405	-65.503%
2025-04-21	51.15	52.60	51.15	52.60	+19.031%	929	1,805	-68.061%
2025-04-17	44.19	44.19	44.19	44.19	+1.052%	1	1,971	-61.982%
2025-04-16	43.73	43.73	43.73	43.73	+10.013%	15	1,971	-61.582%
2025-04-15	40.08	40.08	39.65	39.75	+0.303%	10	2,034	-57.736%
2025-04-14	39.63	39.63	39.63	39.63	-11.540%	10	2,051	-57.608%
2025-04-11	43.65	44.80	43.65	44.80	+2.166%	4	2,071	-62.500%
2025-04-10	40.80	45.30	40.80	43.85	-10.327%	4	2,072	-61.688%
2025-04-09	49.93	49.93	48.90	48.90	-7.649%	3	2,076	-65.644%
2025-04-08	45.60	52.95	45.45	52.95	+10.313%	9	2,076	-68.272%
2025-04-07	54.75	54.75	48.00	48.00	+1.266%	7	2,083	-65.000%
2025-04-04	47.00	47.40	44.20	47.40	+21.538%	128	2,089	-64.557%
2025-04-03	37.50	39.00	37.50	39.00	+32.743%	25	2,130	-56.923%
2025-04-02	30.63	30.63	29.38	29.38	-23.169%	2	2,131	-42.818%
2025-03-31	39.20	39.20	38.24	38.24	+26.330%	23	2,132	-56.067%
2025-03-27	29.93	30.98	29.93	30.27	+4.056%	62	2,115	-44.500%
2025-03-26	26.20	29.55	26.20	29.09	+23.787%	54	2,107	-42.248%
2025-03-24	23.90	23.90	23.50	23.50	-8.095%	2	2,115	-28.511%
2025-03-20	25.56	25.57	25.56	25.57	+6.542%	3	2,116	-34.298%
2025-03-17	25.30	25.59	24.00	24.00	-20.000%	20	2,119	-30.000%
2025-03-13	30.23	30.23	30.00	30.00	-3.226%	3	2,116	-44.000%
2025-03-12	31.00	31.00	31.00	31.00	-8.555%	2	2,116	-45.806%
2025-03-11	35.00	37.41	33.20	33.90	+8.515%	165	2,116	-50.442%
2025-03-10	30.26	32.30	30.26	31.24	+10.039%	91	2,053	-46.223%
2025-03-07	29.07	29.07	28.39	28.39	+11.992%	4	2,125	-40.824%
2025-03-06	26.20	26.20	25.35	25.35	+7.052%	4	2,124	-33.728%
2025-03-05	23.85	23.85	23.68	23.68	-2.752%	2	2,124	-29.054%
2025-03-04	24.25	24.40	24.25	24.35	+21.446%	96	2,126	-31.006%
2025-03-03	20.00	20.05	20.00	20.05	-6.527%	23	2,223	-16.209%
2025-02-28	21.68	22.15	21.45	21.45	+5.405%	48	2,205	-21.678%
2025-02-27	17.15	20.35	16.10	20.35	+26.791%	167	2,221	-17.445%
2025-02-26	15.85	16.65	15.45	16.05	-10.335%	242	2,172	+4.673%
2025-02-25	18.49	18.49	17.90	17.90	+5.792%	5	1,951	-6.145%
2025-02-24	18.10	18.80	16.70	16.92	-4.299%	11	1,952	-0.709%
2025-02-21	14.40	17.68	14.40	17.68	+29.524%	14	1,956	-4.977%
2025-02-20	13.25	14.25	13.02	13.65	+14.899%	280	1,955	+23.077%
2025-02-19	13.30	13.35	11.85	11.88	+3.394%	187	1,725	+41.414%
2025-02-18	12.81	12.81	11.49	11.49	-23.144%	8	1,739	+46.214%
2025-02-14	14.70	14.95	14.70	14.95	+1.014%	36	1,747	+12.375%
2025-02-13	15.25	15.30	14.80	14.80	-5.732%	56	1,776	+13.514%
2025-02-12	15.65	15.80	14.95	15.70	+15.356%	121	1,776	+7.006%
2025-02-11	13.43	13.61	13.43	13.61	+6.997%	8	1,673	+23.439%
2025-02-10	13.08	13.20	12.72	12.72	-12.697%	5	1,673	+32.075%
2025-02-07	14.20	15.07	13.70	14.57	-8.076%	146	1,674	+15.305%
2025-02-06	14.92	15.85	14.80	15.85	-2.462%	24	1,684	+5.994%
2025-02-05	16.95	16.95	16.25	16.25	-10.221%	2	1,686	+3.385%
2025-02-04	18.80	18.80	18.10	18.10	+11.385%	3	1,685	-7.182%
2025-01-31	15.70	16.25	15.70	16.25	-1.872%	142	1,687	+3.385%
2025-01-30	20.12	20.12	16.56	16.56	-21.143%	6	1,627	+1.449%
2025-01-29	22.09	22.09	20.75	21.00	+8.247%	53	1,626	-20.000%
2025-01-28	19.40	19.40	19.40	19.40	-22.088%	1	1,609	-13.402%
2025-01-27	17.75	26.20	17.75	24.90	+139.884%	17	1,609	-32.530%
2025-01-24	10.06	10.38	9.82	10.38	+5.918%	8	1,601	+61.850%
2025-01-23	10.00	10.30	9.75	9.80	-7.372%	14	1,600	+71.429%
2025-01-22	10.00	11.70	10.00	10.58	-31.874%	586	1,599	+58.790%
2025-01-21	15.53	15.53	15.53	15.53	-23.004%	10	1,102	+8.178%
2025-01-17	20.17	20.17	20.17	20.17	-8.733%	2	1,103	-16.708%
2025-01-15	22.10	22.10	22.10	22.10	-9.426%	2	1,103	-23.982%
2025-01-14	24.36	24.45	24.36	24.40	-5.792%	10	1,105	-31.148%
2025-01-13	25.58	25.90	25.58	25.90	+7.469%	5	1,104	-35.135%
2025-01-10	23.27	24.60	23.27	24.10	+23.085%	120	1,104	-30.290%
2025-01-08	19.95	19.95	19.58	19.58	+3.053%	124	1,070	-14.198%
2025-01-07	19.05	19.05	19.00	19.00	+5.556%	2	1,070	-11.579%
2025-01-03	17.85	18.00	17.85	18.00	-1.907%	20	1,070	-6.667%
2025-01-02	18.35	18.35	18.35	18.35	+5.460%	4	1,070	-8.447%
2024-12-30	19.00	19.00	17.28	17.40	+4.505%	33	1,072	-3.448%
2024-12-27	16.65	16.65	16.65	16.65	+11.000%	2	1,064	+0.901%
2024-12-26	15.37	15.37	14.91	15.00	-9.910%	187	1,065	+12.000%
2024-12-24	16.65	16.65	16.65	16.65	-6.983%	300	908	+0.901%
2024-12-23	17.90	17.90	17.90	17.90	+7.508%	1	908	-6.145%
2024-12-20	18.60	18.60	16.40	16.65	-1.187%	104	909	+0.901%
2024-12-19	16.95	16.95	16.80	16.85	-10.229%	113	809	-0.297%
2024-12-18	15.90	18.77	15.85	18.77	+12.733%	56	731	-10.495%
2024-12-17	16.58	16.70	16.58	16.65	+6.051%	75	723	+0.901%
2024-12-16	15.20	15.70	15.20	15.70	+1.552%	7	709	+7.006%
2024-12-13	14.95	15.55	14.95	15.46	+9.258%	50	709	+8.668%
2024-12-12	13.35	14.20	13.35	14.15	+14.113%	66	696	+18.728%
2024-12-11	13.00	13.30	11.65	12.40	-7.116%	62	673	+35.484%
2024-12-10	15.31	15.31	13.35	13.35	+25.943%	91	643	+25.843%
2024-12-09	9.95	10.83	9.90	10.60	+5.473%	34	626	+58.491%
2024-12-06	10.24	10.24	10.05	10.05	-14.468%	8	608	+67.164%
2024-12-05	11.06	11.75	11.06	11.75	-10.305%	32	605	+42.979%
2024-12-03	12.95	13.10	12.95	13.10	+2.344%	5	576	+28.244%
2024-12-02	12.95	13.10	12.80	12.80	+11.304%	9	571	+31.250%
2024-11-29	11.55	11.55	11.50	11.50	-9.804%	44	570	+46.087%
2024-11-27	11.97	12.75	11.97	12.75	+22.714%	64	510	+31.765%
2024-11-26	10.39	10.39	10.39	10.39	-2.166%	1	510	+61.694%
2024-11-25	10.35	10.63	10.35	10.62	+2.609%	11	509	+58.192%
2024-11-22	10.35	10.35	10.35	10.35	-2.817%	12	515	+62.319%
2024-11-21	9.70	10.70	9.70	10.65	+0.472%	26	509	+57.746%
2024-11-20	10.60	10.60	10.60	10.60	-5.442%	1	495	+58.491%
2024-11-19	11.30	11.30	11.19	11.21	-14.427%	7	495	+49.866%
2024-11-15	13.10	13.10	13.10	13.10	+27.184%	2	494	+28.244%
2024-11-12	10.30	10.30	10.30	10.30	-4.364%	34	493	+63.107%
2024-11-08	10.75	10.85	10.72	10.77	-4.690%	42	493	+55.989%
2024-11-07	11.30	11.30	11.30	11.30	-10.742%	2	483	+48.673%
2024-11-06	13.10	13.15	12.66	12.66	-28.876%	17	484	+32.701%
2024-11-01	17.80	17.80	17.80	17.80	-7.532%	2	472	-5.618%
2024-10-31	19.25	19.25	19.25	19.25	+16.104%	34	471	-12.727%
2024-10-28	16.59	16.61	16.50	16.58	+3.302%	418	468	+1.327%
2024-10-23	16.00	16.05	16.00	16.05	+5.246%	7	142	+4.673%
2024-10-22	15.33	15.50	15.25	15.25	-0.651%	65	136	+10.164%
2024-10-18	15.20	15.35	15.20	15.35	-2.540%	28	119	+9.446%
2024-10-16	15.70	15.75	15.60	15.75	0.000%	62	119	+6.667%
2024-10-11	15.70	15.75	15.70	15.75	-1.254%	6	82	+6.667%
2024-10-10	15.75	15.95	15.75	15.95	-16.053%	7	82	+5.329%
2024-09-25	18.60	19.05	18.60	19.00	+3.261%	11	76	-11.579%
2024-09-20	18.40	18.40	18.40	18.40	-4.017%	2	77	-8.696%
2024-09-19	19.40	19.40	19.17	19.17	-6.715%	9	77	-12.363%
2024-09-18	20.55	20.55	20.55	20.55	+4.051%	4	78	-18.248%
2024-09-17	19.35	19.85	19.35	19.75	+5.053%	57	74	-14.937%
2024-09-16	18.88	19.10	18.50	18.80	-47.994%	25	21	-10.638%
2024-06-12	36.15	36.15	36.15	36.15	0.000%	1	1	-53.527%