Dark

ORCL20250815P130
ORCL Aug 15 2025 130.00 Put (ORCL250815P00130000)
option OPRA

EOD

May 19, 2025

2.25+5.140%(+0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	2.09	2.25	2.09	2.25	+5.140%	8	2,536	0.000%
2025-05-16	2.22	2.22	2.10	2.14	-7.359%	32	2,532	+5.140%
2025-05-15	2.24	2.31	2.18	2.31	+8.451%	1,006	2,531	-2.597%
2025-05-14	1.90	2.14	1.90	2.13	+4.926%	4	1,746	+5.634%
2025-05-13	2.45	2.45	2.03	2.03	-24.815%	34	1,747	+10.837%
2025-05-12	3.24	3.24	2.70	2.70	-40.000%	73	1,731	-16.667%
2025-05-09	4.37	4.50	4.37	4.50	+4.651%	4	1,697	-50.000%
2025-05-08	4.72	4.72	4.30	4.30	-15.686%	9	1,696	-47.674%
2025-05-07	5.10	5.20	4.95	5.10	-2.857%	9	1,696	-55.882%
2025-05-06	5.33	5.60	5.05	5.25	+13.391%	1,008	1,689	-57.143%
2025-05-05	4.75	4.75	4.63	4.63	+2.208%	8	742	-51.404%
2025-05-02	4.42	4.60	4.35	4.53	-21.490%	102	742	-50.331%
2025-05-01	5.40	5.77	5.06	5.77	-26.497%	22	730	-61.005%
2025-04-30	9.05	9.05	7.85	7.85	+8.575%	2	742	-71.338%
2025-04-29	7.35	7.35	7.10	7.23	-8.481%	12	740	-68.880%
2025-04-28	8.03	8.04	7.90	7.90	-2.469%	10	735	-71.519%
2025-04-25	8.56	8.56	8.10	8.10	-15.625%	62	731	-72.222%
2025-04-23	9.60	9.60	9.60	9.60	-28.412%	1	700	-76.563%
2025-04-22	14.00	14.00	12.70	13.41	-13.091%	6	699	-83.221%
2025-04-21	15.00	15.43	14.75	15.43	+32.446%	14	696	-85.418%
2025-04-17	11.28	11.65	11.25	11.65	-7.540%	7	679	-80.687%
2025-04-16	10.97	12.80	10.90	12.60	+27.273%	28	679	-82.143%
2025-04-15	9.35	9.90	9.35	9.90	-11.211%	10	654	-77.273%
2025-04-14	10.95	11.15	10.95	11.15	-16.791%	4	653	-79.821%
2025-04-11	13.97	13.97	13.40	13.40	+57.647%	4	649	-83.209%
2025-04-09	16.20	16.20	8.50	8.50	-51.345%	16	648	-73.529%
2025-04-08	12.84	17.47	12.35	17.47	+13.885%	15	645	-87.121%
2025-04-07	18.07	19.60	15.34	15.34	+4.496%	35	649	-85.332%
2025-04-04	13.30	15.35	13.30	14.68	+64.944%	14	648	-84.673%
2025-04-03	7.99	9.30	7.99	8.90	+42.400%	10	648	-74.719%
2025-04-02	6.25	6.25	6.25	6.25	-16.667%	6	648	-64.000%
2025-04-01	7.50	7.75	7.50	7.50	-5.660%	22	653	-70.000%
2025-03-31	8.90	8.90	7.95	7.95	-1.242%	57	651	-71.698%
2025-03-28	8.05	8.05	8.05	8.05	+37.607%	2	628	-72.050%
2025-03-27	5.85	5.85	5.85	5.85	+17.000%	2	628	-61.538%
2025-03-20	5.00	5.00	5.00	5.00	+11.111%	2	630	-55.000%
2025-03-17	5.03	5.05	4.50	4.50	-22.145%	4	630	-50.000%
2025-03-14	5.73	5.79	5.71	5.78	-13.083%	120	631	-61.073%
2025-03-13	6.65	6.65	6.65	6.65	+15.652%	1	630	-66.165%
2025-03-12	5.76	5.76	5.75	5.75	-32.749%	9	630	-60.870%
2025-03-11	10.00	10.00	8.55	8.55	+3.386%	15	630	-73.684%
2025-03-10	7.70	8.28	7.65	8.27	+14.861%	76	628	-72.793%
2025-03-07	7.25	7.25	7.20	7.20	+3.300%	24	612	-68.750%
2025-03-06	5.80	7.02	5.80	6.97	+31.509%	9	610	-67.719%
2025-03-05	5.30	5.30	5.30	5.30	-14.654%	6	615	-57.547%
2025-03-04	6.10	6.22	6.10	6.21	+49.639%	7	610	-63.768%
2025-03-03	4.15	4.15	4.15	4.15	-3.488%	20	607	-45.783%
2025-02-28	4.30	4.30	4.30	4.30	+27.596%	2	587	-47.674%
2025-02-27	3.37	3.37	3.37	3.37	+20.789%	3	586	-33.234%
2025-02-26	2.76	2.79	2.76	2.79	+38.806%	2	583	-19.355%
2025-02-18	2.10	2.10	2.01	2.01	-17.284%	2	583	+11.940%
2025-02-13	2.43	2.44	2.39	2.43	-6.538%	69	530	-7.407%
2025-02-12	2.59	2.61	2.59	2.60	+19.266%	27	530	-13.462%
2025-02-11	2.16	2.18	2.16	2.18	-5.217%	7	515	+3.211%
2025-02-10	2.19	2.30	2.19	2.30	-14.498%	2	515	-2.174%
2025-02-06	2.68	2.69	2.68	2.69	-14.603%	10	515	-16.357%
2025-01-31	2.89	3.25	2.85	3.15	-1.563%	18	515	-28.571%
2025-01-30	3.20	3.20	3.20	3.20	-24.706%	1	515	-29.688%
2025-01-29	4.25	4.25	4.25	4.25	-35.115%	10	515	-47.059%
2025-01-27	2.57	6.60	2.57	6.55	+244.737%	72	505	-65.649%
2025-01-22	1.93	1.93	1.90	1.90	-49.333%	8	488	+18.421%
2025-01-16	3.65	3.75	3.60	3.75	-19.355%	24	480	-40.000%
2025-01-14	4.80	4.80	4.55	4.65	-5.102%	138	456	-51.613%
2025-01-10	4.80	4.90	4.55	4.90	+48.485%	32	462	-54.082%
2025-01-07	3.30	3.30	3.30	3.30	+6.452%	1	446	-31.818%
2025-01-03	3.15	3.15	3.10	3.10	+0.977%	40	446	-27.419%
2024-12-31	3.07	3.10	3.05	3.07	+14.552%	190	267	-26.710%
2024-12-26	2.68	2.68	2.68	2.68	-2.899%	2	267	-16.045%
2024-12-17	2.75	2.76	2.75	2.76	+9.960%	55	265	-18.478%
2024-12-13	2.51	2.51	2.51	2.51	+18.957%	2	227	-10.359%
2024-12-11	2.11	2.11	2.11	2.11	-3.211%	3	227	+6.635%
2024-12-10	2.18	2.18	2.18	2.18	+30.539%	1	225	+3.211%
2024-12-04	1.67	1.67	1.67	1.67	-32.389%	1	225	+34.731%
2024-12-02	2.47	2.47	2.47	2.47	+0.407%	1	224	-8.907%
2024-11-27	2.46	2.46	2.46	2.46	-8.889%	1	224	-8.537%
2024-11-15	2.70	2.70	2.70	2.70	+27.962%	2	224	-16.667%
2024-11-13	2.11	2.11	2.11	2.11	-22.140%	1	224	+6.635%
2024-11-06	2.71	2.71	2.71	2.71	-31.392%	1	224	-16.974%
2024-11-05	3.95	3.95	3.95	3.95	-3.659%	62	224	-43.038%
2024-11-04	4.15	4.15	4.10	4.10	+12.329%	2	162	-45.122%
2024-10-28	3.60	3.65	3.60	3.65	0.000%	86	162	-38.356%
2024-10-25	3.65	3.65	3.60	3.65	+8.955%	136	76	-38.356%
2024-10-23	3.40	3.40	3.35	3.35	+4.688%	2	68	-32.836%
2024-10-17	3.20	3.20	3.20	3.20	-29.670%	1	68	-29.688%
2024-09-19	4.55	4.55	4.55	4.55	-20.870%	1	68	-50.549%
2024-09-10	5.85	5.85	5.75	5.75	-43.627%	6	69	-60.870%
2024-09-09	10.20	10.20	10.20	10.20	+9.091%	5	68	-77.941%
2024-09-05	9.53	9.53	9.35	9.35	-8.513%	4	63	-75.936%
2024-09-04	10.22	10.22	10.22	10.22	+6.458%	1	64	-77.984%
2024-08-30	9.60	9.60	9.60	9.60	-9.859%	4	64	-76.563%
2024-08-23	10.65	10.65	10.65	10.65	-0.560%	102	64	-78.873%
2024-08-15	10.71	10.71	10.71	10.71	-14.320%	1	14	-78.992%
2024-08-13	13.00	13.00	12.40	12.50	0.000%	26	13	-82.000%