Dark

ORCL20250620P95
ORCL Jun 20 2025 95.00 Put (ORCL250620P00095000)
option OPRA

EOD

May 15, 2025

0.3100+34.783%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.31	0.31	0.31	0.31	+34.783%	1	407	0.000%
2025-05-13	0.23	0.23	0.23	0.23	+91.667%	3	406	+34.783%
2025-05-12	0.19	0.19	0.02	0.12	-60.000%	42	409	+158.333%
2025-05-02	0.30	0.30	0.30	0.30	+76.471%	2	414	+3.333%
2025-05-01	0.17	0.17	0.17	0.17	-70.175%	1	414	+82.353%
2025-04-28	0.43	0.64	0.43	0.57	-5.000%	60	414	-45.614%
2025-04-25	0.63	0.63	0.60	0.60	-20.000%	4	374	-48.333%
2025-04-24	0.82	0.82	0.75	0.75	-33.036%	13	373	-58.667%
2025-04-23	0.86	1.12	0.82	1.12	-21.127%	130	361	-72.321%
2025-04-22	1.68	1.68	1.34	1.42	-29.000%	40	272	-78.169%
2025-04-21	1.75	2.19	1.75	2.00	+43.885%	8	258	-84.500%
2025-04-17	1.39	1.39	1.39	1.39	-7.333%	2	254	-77.698%
2025-04-16	1.56	1.56	1.50	1.50	+26.050%	5	254	-79.333%
2025-04-14	1.40	1.40	1.11	1.19	-33.889%	15	253	-73.950%
2025-04-11	2.24	2.24	1.80	1.80	-5.263%	34	253	-82.778%
2025-04-10	1.90	1.90	1.90	1.90	+88.119%	9	260	-83.684%
2025-04-09	3.45	3.50	1.01	1.01	-78.511%	21	251	-69.307%
2025-04-08	1.96	4.70	1.75	4.70	+99.153%	20	260	-93.404%
2025-04-07	2.75	2.75	2.36	2.36	+3.509%	15	260	-86.864%
2025-04-04	1.29	2.28	1.29	2.28	+128.000%	80	264	-86.404%
2025-04-03	1.00	1.00	1.00	1.00	+81.818%	3	244	-69.000%
2025-04-02	0.51	0.55	0.49	0.55	-26.667%	4	245	-43.636%
2025-04-01	0.53	0.75	0.53	0.75	+7.143%	2	245	-58.667%
2025-03-31	0.65	0.71	0.65	0.70	+48.936%	4	246	-55.714%
2025-03-28	0.47	0.47	0.47	0.47	+4.444%	12	245	-34.043%
2025-03-21	0.45	0.45	0.45	0.45	+2.273%	24	239	-31.111%
2025-03-20	0.44	0.44	0.44	0.44	-8.333%	12	239	-29.545%
2025-03-12	0.48	0.48	0.48	0.48	-40.000%	2	239	-35.417%
2025-03-11	1.01	1.15	0.80	0.80	-15.789%	12	241	-61.250%
2025-03-10	0.91	0.95	0.91	0.95	+6.742%	15	249	-67.368%
2025-03-06	0.84	0.89	0.84	0.89	+178.125%	6	259	-65.169%
2025-02-20	0.32	0.32	0.32	0.32	+45.455%	25	259	-3.125%
2025-01-24	0.17	0.23	0.17	0.22	-38.889%	10	259	+40.909%
2025-01-17	0.35	0.37	0.35	0.36	-26.531%	12	261	-13.889%
2025-01-16	0.49	0.49	0.49	0.49	-22.222%	2	261	-36.735%
2025-01-15	0.63	0.63	0.63	0.63	+75.000%	1	261	-50.794%
2024-12-10	0.36	0.36	0.36	0.36	+2.857%	1	261	-13.889%
2024-11-25	0.27	0.35	0.27	0.35	-10.256%	2	261	-11.429%
2024-11-22	0.28	0.39	0.28	0.39	-11.364%	4	261	-20.513%
2024-11-19	0.43	0.44	0.43	0.44	-2.222%	2	261	-29.545%
2024-11-18	0.39	0.45	0.39	0.45	+7.143%	2	260	-31.111%
2024-11-13	0.35	0.42	0.35	0.42	-10.638%	2	260	-26.190%
2024-11-12	0.31	0.47	0.31	0.47	+6.818%	2	261	-34.043%
2024-11-08	0.39	0.44	0.39	0.44	+46.667%	4	261	-29.545%
2024-11-07	0.36	0.47	0.30	0.30	-40.000%	3	260	+3.333%
2024-11-06	0.41	0.50	0.41	0.50	-16.667%	2	261	-38.000%
2024-10-29	0.52	0.60	0.52	0.60	-1.639%	2	262	-48.333%
2024-10-28	0.51	0.61	0.51	0.61	+8.929%	2	263	-49.180%
2024-10-17	0.47	0.56	0.47	0.56	-9.677%	2	263	-44.643%
2024-10-16	0.54	0.62	0.54	0.62	+10.714%	2	264	-50.000%
2024-10-15	0.46	0.56	0.46	0.56	-1.754%	2	265	-44.643%
2024-10-14	0.50	0.57	0.46	0.57	-6.557%	6	265	-45.614%
2024-10-10	0.52	0.61	0.52	0.61	+8.929%	2	270	-49.180%
2024-10-09	0.50	0.56	0.50	0.56	-27.273%	2	270	-44.643%
2024-10-02	0.59	0.77	0.59	0.77	+16.667%	5	271	-59.740%
2024-09-26	0.53	0.66	0.53	0.66	-7.042%	2	274	-53.030%
2024-09-24	0.61	0.71	0.61	0.71	-20.225%	2	274	-56.338%
2024-09-13	0.87	0.91	0.87	0.89	-21.239%	24	274	-65.169%
2024-09-10	1.26	1.26	1.13	1.13	-43.781%	37	286	-72.566%
2024-09-09	1.92	2.01	1.92	2.01	+2.030%	9	302	-84.577%
2024-08-23	1.97	1.97	1.97	1.97	-1.500%	20	295	-84.264%
2024-08-19	2.00	2.00	2.00	2.00	+1.010%	5	285	-84.500%
2024-08-15	1.98	1.98	1.98	1.98	+8.791%	1	280	-84.343%
2024-08-01	1.82	1.82	1.82	1.82	+1.111%	5	279	-82.967%
2024-07-19	1.80	1.80	1.80	1.80	+34.328%	60	279	-82.778%
2024-07-09	1.34	1.34	1.34	1.34	-4.965%	3	264	-76.866%
2024-07-08	1.36	1.41	1.36	1.41	+0.714%	32	264	-78.014%
2024-07-05	1.38	1.40	1.38	1.40	+2.190%	6	245	-77.857%
2024-07-03	1.41	1.41	1.37	1.37	-13.291%	14	239	-77.372%
2024-06-27	1.61	1.61	1.58	1.58	-6.509%	2	239	-80.380%
2024-06-25	1.74	1.74	1.69	1.69	+5.625%	2	239	-81.657%
2024-06-24	1.66	1.66	1.60	1.60	+1.266%	2	240	-80.625%
2024-06-21	1.65	1.65	1.58	1.58	+6.040%	2	240	-80.380%
2024-06-18	1.59	1.59	1.49	1.49	-8.589%	2	240	-79.195%
2024-06-17	1.63	1.63	1.63	1.63	+8.667%	10	240	-80.982%
2024-06-14	1.70	1.70	1.50	1.50	0.000%	12	245	-79.333%
2024-06-13	1.50	1.50	1.50	1.50	-53.560%	3	246	-79.333%
2024-06-10	3.23	3.23	3.23	3.23	-16.104%	25	249	-90.402%
2024-06-04	3.85	3.85	3.85	3.85	-15.385%	67	224	-91.948%
2024-05-31	4.55	4.55	4.55	4.55	+44.444%	6	158	-93.187%
2024-05-29	3.15	3.15	3.15	3.15	-24.641%	12	135	-90.159%
2024-05-24	3.32	4.18	3.30	4.18	+30.625%	40	135	-92.584%
2024-05-20	3.20	3.20	3.20	3.20	-8.571%	7	135	-90.313%
2024-05-17	3.50	3.50	3.50	3.50	-17.647%	16	135	-91.143%
2024-05-08	4.25	4.25	4.25	4.25	+3.659%	10	133	-92.706%
2024-05-07	4.10	4.10	4.10	4.10	-13.866%	6	133	-92.439%
2024-04-23	4.76	4.76	4.76	4.76	-3.838%	10	134	-93.487%
2024-04-19	4.95	4.95	4.95	4.95	+22.222%	5	124	-93.737%
2024-04-12	4.00	4.05	4.00	4.05	+14.407%	24	119	-92.346%
2024-04-08	3.54	3.54	3.54	3.54	-1.667%	4	109	-91.243%
2024-03-28	3.60	3.60	3.60	3.60	0.000%	5	105	-91.389%
2024-03-14	3.60	3.61	3.60	3.60	+1.408%	211	105	-91.389%
2024-03-12	3.40	3.60	3.40	3.55	-41.803%	75	236	-91.268%
2024-03-11	6.10	6.10	6.10	6.10	-5.426%	4	306	-94.918%
2024-03-08	6.45	6.45	6.45	6.45	+0.781%	6	302	-95.194%
2024-02-28	6.45	6.45	6.40	6.40	-0.775%	11	299	-95.156%
2024-02-26	6.45	6.45	6.45	6.45	-11.644%	2	289	-95.194%
2024-02-20	7.00	7.30	7.00	7.30	+24.786%	22	288	-95.753%
2024-02-14	5.85	5.85	5.85	5.85	+8.333%	2	286	-94.701%
2024-02-08	5.35	5.40	5.35	5.40	+2.857%	6	284	-94.259%
2024-02-07	5.45	5.45	5.25	5.25	-1.316%	12	284	-94.095%
2024-02-05	5.50	5.65	5.32	5.32	+2.308%	60	276	-94.173%
2024-02-01	5.20	5.20	5.20	5.20	-13.333%	2	216	-94.038%
2024-01-31	5.75	6.00	5.70	6.00	+8.108%	199	216	-94.833%
2024-01-25	5.60	5.60	5.54	5.55	-2.632%	14	27	-94.414%
2024-01-24	5.70	5.70	5.70	5.70	-20.833%	1	13	-94.561%
2024-01-18	7.30	7.30	7.20	7.20	-13.253%	2	12	-95.694%
2023-12-29	8.30	8.30	8.30	8.30	+5.732%	5	10	-96.265%
2023-12-19	7.85	7.85	7.85	7.85	-14.208%	7	10	-96.051%
2023-12-15	9.15	9.15	9.15	9.15	-3.684%	1	4	-96.612%
2023-12-12	8.50	9.50	8.50	9.50	0.000%	3	3	-96.737%