Dark

ORCL20250620P90
ORCL Jun 20 2025 90.00 Put (ORCL250620P00090000)
option OPRA

EOD

May 19, 2025

0.0400-20.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.04	0.04	0.04	0.04	-20.000%	1	978	0.000%
2025-05-15	0.05	0.05	0.05	0.05	-50.000%	1	978	-20.000%
2025-05-12	0.10	0.10	0.10	0.10	-66.667%	2	978	-60.000%
2025-05-07	0.26	0.36	0.26	0.30	-11.765%	42	980	-86.667%
2025-04-28	0.41	0.41	0.30	0.34	-33.333%	4	954	-88.235%
2025-04-25	0.51	0.51	0.51	0.51	+4.082%	4	956	-92.157%
2025-04-24	0.66	0.66	0.49	0.49	-39.506%	45	956	-91.837%
2025-04-23	0.99	0.99	0.81	0.81	-28.319%	2	929	-95.062%
2025-04-22	1.11	1.13	1.11	1.13	-26.144%	25	928	-96.460%
2025-04-21	1.49	1.53	1.47	1.53	+104.000%	3	913	-97.386%
2025-04-15	0.75	0.75	0.75	0.75	-9.639%	2	912	-94.667%
2025-04-14	0.80	0.85	0.80	0.83	-36.154%	16	914	-95.181%
2025-04-11	1.64	1.64	1.30	1.30	-13.333%	6	915	-96.923%
2025-04-10	1.04	1.53	1.04	1.50	+50.000%	5	918	-97.333%
2025-04-09	2.60	2.65	1.00	1.00	-63.768%	10	916	-96.000%
2025-04-08	1.50	2.76	1.50	2.76	+30.806%	11	920	-98.551%
2025-04-07	2.03	2.24	1.90	2.11	+31.056%	16	922	-98.104%
2025-04-04	1.40	1.61	1.40	1.61	+85.057%	22	921	-97.516%
2025-04-03	1.18	1.18	0.87	0.87	+77.551%	10	926	-95.402%
2025-04-01	0.97	0.97	0.43	0.49	+8.889%	3	934	-91.837%
2025-03-31	0.45	0.45	0.45	0.45	+4.651%	1	935	-91.111%
2025-03-28	0.51	0.51	0.43	0.43	+30.303%	4	935	-90.698%
2025-03-17	0.33	0.33	0.33	0.33	-21.429%	1	935	-87.879%
2025-03-12	0.42	0.42	0.42	0.42	-17.647%	2	935	-90.476%
2025-03-11	0.74	0.98	0.51	0.51	-31.081%	6	935	-92.157%
2025-03-10	0.74	0.74	0.74	0.74	+34.545%	1	940	-94.595%
2025-03-04	0.55	0.55	0.55	0.55	+129.167%	1	941	-92.727%
2024-12-12	0.24	0.24	0.24	0.24	-14.286%	3	941	-83.333%
2024-12-10	0.28	0.28	0.28	0.28	-6.667%	1	941	-85.714%
2024-11-25	0.22	0.30	0.22	0.30	-11.765%	2	942	-86.667%
2024-11-22	0.24	0.34	0.24	0.34	-10.526%	4	942	-88.235%
2024-11-20	0.30	0.38	0.30	0.38	-7.317%	2	942	-89.474%
2024-11-19	0.26	0.41	0.26	0.41	-2.381%	4	942	-90.244%
2024-11-18	0.34	0.42	0.34	0.42	+7.692%	2	942	-90.476%
2024-11-13	0.29	0.39	0.29	0.39	+5.405%	2	942	-89.744%
2024-11-07	0.30	0.37	0.30	0.37	-7.500%	2	942	-89.189%
2024-11-06	0.31	0.40	0.31	0.40	-28.571%	2	942	-90.000%
2024-11-04	0.50	0.56	0.50	0.56	+9.804%	3	942	-92.857%
2024-10-29	0.39	0.51	0.39	0.51	+4.082%	2	941	-92.157%
2024-10-28	0.39	0.49	0.39	0.49	+6.522%	2	940	-91.837%
2024-10-21	0.46	0.47	0.45	0.46	+2.222%	37	940	-91.304%
2024-10-17	0.37	0.45	0.37	0.45	-8.163%	2	940	-91.111%
2024-10-16	0.40	0.49	0.40	0.49	+6.522%	2	940	-91.837%
2024-10-15	0.35	0.46	0.35	0.46	-2.128%	2	940	-91.304%
2024-10-14	0.36	0.47	0.36	0.47	-4.082%	2	940	-91.489%
2024-10-10	0.40	0.49	0.40	0.49	+4.255%	2	940	-91.837%
2024-10-09	0.41	0.47	0.39	0.47	-26.563%	4	940	-91.489%
2024-10-02	0.48	0.64	0.48	0.64	+10.345%	2	940	-93.750%
2024-09-27	0.45	0.58	0.45	0.58	+9.434%	4	940	-93.103%
2024-09-26	0.39	0.53	0.39	0.53	-1.852%	2	940	-92.453%
2024-09-25	0.50	0.54	0.50	0.54	-10.000%	2	940	-92.593%
2024-09-24	0.44	0.60	0.44	0.60	-18.919%	2	940	-93.333%
2024-09-13	0.62	0.74	0.62	0.74	-1.333%	78	940	-94.595%
2024-09-12	0.75	0.75	0.75	0.75	-8.537%	5	940	-94.667%
2024-09-11	0.85	0.85	0.80	0.82	-2.381%	4	944	-95.122%
2024-09-10	1.36	1.36	0.77	0.84	-45.806%	784	945	-95.238%
2024-09-09	1.41	1.55	1.41	1.55	+8.392%	5	1,120	-97.419%
2024-08-27	1.44	1.46	1.41	1.43	+3.623%	10	1,117	-97.203%
2024-08-26	1.67	1.67	1.38	1.38	-13.750%	10	1,107	-97.101%
2024-08-23	1.60	1.60	1.60	1.60	-8.571%	2	1,117	-97.500%
2024-08-15	1.75	1.75	1.75	1.75	-32.692%	1	1,117	-97.714%
2024-08-06	2.62	2.62	2.60	2.60	-4.059%	35	1,116	-98.462%
2024-08-05	2.71	2.71	2.71	2.71	+116.800%	22	1,089	-98.524%
2024-07-31	1.25	1.25	1.25	1.25	-12.587%	1	1,071	-96.800%
2024-07-25	1.44	1.44	1.43	1.43	+11.719%	90	1,071	-97.203%
2024-07-24	1.28	1.28	1.28	1.28	-8.571%	4	1,005	-96.875%
2024-07-18	1.41	1.41	1.39	1.40	+6.061%	73	1,001	-97.143%
2024-07-17	1.32	1.32	1.32	1.32	+60.976%	5	928	-96.970%
2024-07-16	0.82	0.82	0.82	0.82	-22.642%	50	928	-95.122%
2024-07-05	1.01	1.06	1.01	1.06	-10.924%	16	916	-96.226%
2024-06-27	1.26	1.26	1.19	1.19	-5.556%	2	912	-96.639%
2024-06-25	1.35	1.35	1.26	1.26	+4.132%	2	912	-96.825%
2024-06-24	1.27	1.35	1.21	1.21	-0.820%	12	912	-96.694%
2024-06-21	1.32	1.32	1.22	1.22	-2.400%	4	912	-96.721%
2024-06-20	1.25	1.25	1.25	1.25	+5.042%	1	912	-96.800%
2024-06-18	1.27	1.27	1.15	1.19	-4.032%	4	912	-96.639%
2024-06-17	1.24	1.24	1.24	1.24	-4.615%	5	912	-96.774%
2024-06-14	1.34	1.34	1.30	1.30	+3.175%	4	907	-96.923%
2024-06-13	1.26	1.26	1.26	1.26	-47.500%	3	906	-96.825%
2024-06-11	2.40	2.40	2.40	2.40	+1.695%	10	909	-98.333%
2024-06-07	2.36	2.36	2.36	2.36	-10.943%	1,552	899	-98.305%
2024-06-05	2.65	2.65	2.65	2.65	-21.829%	3	246	-98.491%
2024-05-31	3.40	3.40	3.39	3.39	+5.938%	20	246	-98.820%
2024-05-30	3.15	3.20	3.15	3.20	-0.929%	126	236	-98.750%
2024-05-10	3.23	3.23	3.23	3.23	-0.615%	30	111	-98.762%
2024-05-09	3.25	3.25	3.25	3.25	+1.562%	54	112	-98.769%
2024-05-07	3.20	3.20	3.20	3.20	-15.119%	48	116	-98.750%
2024-04-25	3.77	3.77	3.77	3.77	+45.560%	10	135	-98.939%
2024-04-04	2.59	2.59	2.59	2.59	-3.717%	6	142	-98.456%
2024-04-01	2.74	2.74	2.69	2.69	-8.814%	2	137	-98.513%
2024-03-25	2.95	2.95	2.95	2.95	+28.261%	2	137	-98.644%
2024-03-19	2.30	2.30	2.30	2.30	-53.441%	13	137	-98.261%
2024-03-08	4.94	4.94	4.94	4.94	+1.856%	2	124	-99.190%
2024-03-06	4.85	4.85	4.85	4.85	-3.960%	1	123	-99.175%
2024-03-05	5.20	5.20	5.05	5.05	+2.020%	36	123	-99.208%
2024-02-28	4.95	4.95	4.95	4.95	-2.941%	74	112	-99.192%
2024-02-26	5.15	5.15	5.05	5.10	+2.000%	13	49	-99.216%
2024-02-23	5.00	5.00	5.00	5.00	-3.846%	6	40	-99.200%
2024-02-22	5.20	5.20	5.20	5.20	-9.565%	1	37	-99.231%
2024-02-20	5.75	5.75	5.75	5.75	+22.340%	1	37	-99.304%
2024-02-14	4.70	4.70	4.70	4.70	+6.818%	1	37	-99.149%
2024-02-09	4.40	4.40	4.40	4.40	+3.529%	11	37	-99.091%
2024-02-08	4.25	4.25	4.25	4.25	+3.155%	8	37	-99.059%
2024-02-07	4.30	4.30	4.12	4.12	-36.124%	11	45	-99.029%
2023-12-18	6.48	6.48	6.45	6.45	-15.132%	15	44	-99.380%
2023-12-14	7.60	7.60	7.60	7.60	+4.110%	10	36	-99.474%
2023-12-13	7.90	7.90	7.10	7.30	-0.409%	26	36	-99.452%
2023-12-12	6.91	7.41	6.91	7.33	0.000%	10	10	-99.454%