Dark

ORCL20250620P180
ORCL Jun 20 2025 180.00 Put (ORCL250620P00180000)
option OPRA

EOD

May 16, 2025

21.45+0.468%(+0.10)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	21.70	21.70	21.20	21.45	+0.468%	64	97	0.000%
2025-05-15	21.35	21.35	21.35	21.35	+6.750%	2	69	+0.468%
2025-05-14	20.07	20.07	19.90	20.00	-54.023%	51	69	+7.250%
2025-04-24	43.50	43.50	43.50	43.50	-11.765%	30	32	-50.690%
2025-04-23	49.30	49.30	49.30	49.30	-8.108%	22	32	-56.491%
2025-04-22	53.35	53.65	53.35	53.65	-6.696%	41	32	-60.019%
2025-04-21	58.90	58.90	57.50	57.50	+15.092%	50	32	-62.696%
2025-04-16	48.85	52.00	48.85	49.96	+12.523%	1,019	87	-57.066%
2025-04-15	44.78	45.11	44.32	44.40	-3.896%	14	235	-51.689%
2025-04-14	44.45	46.20	44.45	46.20	-6.761%	3	453	-53.571%
2025-04-11	49.13	50.55	49.13	49.55	+1.955%	10	707	-56.710%
2025-04-10	45.75	48.60	45.75	48.60	+14.219%	3	715	-55.864%
2025-04-09	52.50	53.75	42.55	42.55	-29.083%	7	715	-49.589%
2025-04-07	59.00	60.00	59.00	60.00	+19.379%	15	714	-64.250%
2025-04-04	49.80	53.01	49.31	50.26	+15.434%	28	719	-57.322%
2025-04-03	43.70	43.70	43.54	43.54	+23.658%	4	723	-50.735%
2025-04-02	35.21	35.21	35.21	35.21	-14.227%	1	723	-39.080%
2025-03-28	35.85	41.05	35.85	41.05	+22.064%	16	723	-47.747%
2025-03-26	30.35	33.65	30.35	33.63	+21.540%	48	730	-36.218%
2025-03-24	27.67	27.67	27.67	27.67	-8.740%	11	756	-22.479%
2025-03-21	30.32	30.32	30.32	30.32	+7.100%	2	745	-29.255%
2025-03-20	28.31	28.31	28.31	28.31	-7.180%	1	745	-24.232%
2025-03-19	30.50	30.50	30.50	30.50	+9.515%	1	744	-29.672%
2025-03-17	29.25	29.25	27.85	27.85	-12.145%	32	744	-22.980%
2025-03-14	31.70	31.70	31.70	31.70	-6.213%	4	741	-32.334%
2025-03-13	33.80	33.80	33.80	33.80	-4.923%	1	740	-36.538%
2025-03-12	36.00	36.00	35.55	35.55	-9.265%	2	740	-39.662%
2025-03-11	39.11	39.18	38.82	39.18	+12.296%	92	739	-45.253%
2025-03-10	32.60	36.25	32.60	34.89	+16.689%	7	737	-38.521%
2025-03-07	29.89	29.90	29.89	29.90	-8.980%	8	738	-28.261%
2025-03-06	28.22	32.85	28.22	32.85	+18.635%	11	737	-34.703%
2025-03-05	27.30	27.69	27.20	27.69	+0.545%	19	737	-22.535%
2025-03-04	27.54	27.54	27.54	27.54	+17.291%	10	723	-22.113%
2025-03-03	22.90	23.92	22.90	23.48	-5.323%	21	723	-8.646%
2025-02-28	24.80	24.80	24.70	24.80	+25.570%	226	726	-13.508%
2025-02-27	19.75	19.75	19.75	19.75	+7.337%	41	681	+8.608%
2025-02-26	18.40	18.40	18.40	18.40	-16.364%	20	641	+16.576%
2025-02-25	22.00	22.00	22.00	22.00	+11.111%	15	626	-2.500%
2025-02-24	21.40	21.40	19.62	19.80	+23.750%	14	626	+8.333%
2025-02-20	16.95	16.95	16.00	16.00	+9.664%	5	631	+34.063%
2025-02-19	16.00	16.00	14.59	14.59	+0.275%	120	633	+47.019%
2025-02-18	16.60	16.60	14.32	14.55	-17.797%	140	655	+47.423%
2025-02-14	17.05	17.85	17.05	17.70	-0.282%	46	570	+21.186%
2025-02-13	18.05	18.15	17.75	17.75	-3.005%	13	562	+20.845%
2025-02-12	18.20	18.30	18.20	18.30	+13.383%	4	562	+17.213%
2025-02-11	15.65	16.14	15.65	16.14	+7.600%	25	561	+32.900%
2025-02-10	15.35	15.60	15.00	15.00	-13.194%	40	584	+43.000%
2025-02-07	16.45	17.85	16.35	17.28	-2.373%	82	563	+24.132%
2025-02-06	17.80	17.80	17.70	17.70	-10.606%	3	555	+21.186%
2025-02-05	19.35	19.80	19.35	19.80	-10.204%	11	555	+8.333%
2025-02-03	23.30	23.30	22.05	22.05	+12.500%	4	551	-2.721%
2025-01-30	19.60	19.60	19.60	19.60	-25.758%	3	548	+9.439%
2025-01-28	26.40	26.40	26.40	26.40	-12.000%	1	548	-18.750%
2025-01-27	20.81	31.77	19.67	30.00	+134.375%	18	549	-28.500%
2025-01-24	12.20	13.05	12.20	12.80	+7.383%	14	558	+67.578%
2025-01-23	12.10	12.35	11.92	11.92	-3.871%	6	552	+79.950%
2025-01-22	12.65	14.27	12.40	12.40	-32.240%	59	549	+72.984%
2025-01-21	18.30	18.30	18.30	18.30	-22.128%	3	500	+17.213%
2025-01-17	23.50	23.50	23.50	23.50	-15.162%	2	498	-8.723%
2025-01-14	27.70	27.70	27.70	27.70	-6.734%	10	498	-22.563%
2025-01-13	29.70	29.70	29.70	29.70	+2.768%	1	495	-27.778%
2025-01-10	27.50	28.90	27.50	28.90	+22.458%	34	496	-25.779%
2025-01-08	23.60	23.60	23.60	23.60	+11.059%	1	507	-9.110%
2025-01-06	21.30	21.30	21.25	21.25	+1.918%	43	507	+0.941%
2024-12-31	20.85	20.85	20.85	20.85	+2.608%	1	518	+2.878%
2024-12-30	22.05	22.05	20.32	20.32	+2.886%	8	518	+5.561%
2024-12-27	19.90	20.05	19.75	19.75	+12.344%	12	518	+8.608%
2024-12-26	18.30	18.30	17.58	17.58	-4.196%	123	519	+22.014%
2024-12-24	18.75	18.75	18.35	18.35	-9.917%	9	401	+16.894%
2024-12-23	20.76	20.76	20.37	20.37	+5.818%	2	401	+5.302%
2024-12-20	19.25	19.25	19.25	19.25	-3.315%	2	402	+11.429%
2024-12-19	19.93	19.93	19.91	19.91	-1.533%	10	402	+7.735%
2024-12-18	19.70	20.22	19.70	20.22	+3.058%	3	399	+6.083%
2024-12-17	19.42	19.62	19.42	19.62	+9.609%	3	401	+9.327%
2024-12-13	17.60	18.31	17.55	17.90	+5.294%	78	401	+19.832%
2024-12-12	15.85	17.00	15.85	17.00	+11.842%	55	384	+26.176%
2024-12-11	15.20	15.20	15.20	15.20	-6.748%	1	354	+41.118%
2024-12-10	18.02	18.20	16.09	16.30	+30.714%	96	316	+31.595%
2024-12-09	12.30	13.00	12.15	12.47	+3.917%	67	282	+72.013%
2024-12-06	12.02	12.15	12.00	12.00	-12.409%	30	286	+78.750%
2024-12-05	13.40	13.70	13.38	13.70	+7.031%	6	274	+56.569%
2024-12-04	13.15	13.15	12.55	12.80	-16.066%	6	270	+67.578%
2024-12-03	15.20	15.45	15.20	15.25	-0.651%	27	265	+40.656%
2024-12-02	15.45	15.45	15.10	15.35	+12.044%	18	258	+39.739%
2024-11-29	14.40	14.43	13.70	13.70	-7.744%	104	250	+56.569%
2024-11-27	13.05	14.90	13.05	14.85	+21.224%	83	159	+44.444%
2024-11-26	12.25	12.25	12.25	12.25	-3.162%	20	159	+75.102%
2024-11-25	11.58	12.65	11.58	12.65	+8.958%	35	159	+69.565%
2024-11-22	11.85	11.85	11.61	11.61	+0.519%	24	149	+84.755%
2024-11-21	12.00	12.00	11.55	11.55	-12.830%	11	144	+85.714%
2024-11-20	13.20	13.25	13.20	13.25	+0.151%	2	144	+61.887%
2024-11-19	13.35	13.35	13.23	13.23	-7.805%	6	144	+62.132%
2024-11-18	14.55	14.55	14.00	14.35	+9.709%	18	142	+49.477%
2024-11-14	13.08	13.08	13.08	13.08	+5.060%	1	140	+63.991%
2024-11-12	12.45	12.45	12.45	12.45	-3.263%	84	140	+72.289%
2024-11-11	12.75	12.87	12.75	12.87	+3.958%	5	180	+66.667%
2024-11-08	12.75	12.80	12.38	12.38	-12.509%	22	175	+73.263%
2024-11-07	14.15	14.15	14.15	14.15	-8.117%	2	174	+51.590%
2024-11-06	15.60	15.78	15.15	15.40	-24.951%	12	174	+39.286%
2024-11-05	20.52	20.52	20.52	20.52	-7.568%	10	168	+4.532%
2024-10-31	22.15	22.20	22.15	22.20	+24.719%	2	158	-3.378%
2024-10-30	17.80	17.80	17.80	17.80	-3.523%	83	158	+20.506%
2024-10-24	18.45	18.45	18.45	18.45	-0.806%	1	76	+16.260%
2024-10-23	18.45	18.70	18.45	18.60	+3.333%	12	75	+15.323%
2024-10-22	18.00	18.00	18.00	18.00	+1.983%	3	71	+19.167%
2024-10-18	17.70	17.70	17.30	17.65	-2.486%	64	69	+21.530%
2024-10-11	18.10	18.10	18.10	18.10	+4.928%	6	37	+18.508%
2024-10-09	18.00	18.25	17.25	17.25	-8.000%	11	37	+24.348%
2024-10-08	19.15	19.15	18.75	18.75	-3.846%	9	35	+14.400%
2024-10-07	19.50	19.50	19.50	19.50	-13.218%	1	35	+10.000%
2024-09-24	22.47	22.47	22.47	22.47	+2.136%	5	35	-4.539%
2024-09-19	22.00	22.00	22.00	22.00	-2.222%	4	30	-2.500%
2024-09-17	22.50	22.50	22.50	22.50	+6.132%	1	29	-4.667%
2024-09-16	21.21	21.30	21.20	21.20	-18.147%	5	28	+1.179%
2024-09-12	25.45	26.25	25.45	25.90	0.000%	40	28	-17.181%