Dark

ORCL20250815P145
ORCL Aug 15 2025 145.00 Put (ORCL250815P00145000)
option OPRA

EOD

May 19, 2025

5.150.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	5.05	5.15	4.84	5.15	0.000%	16	3,582	0.000%
2025-05-16	5.16	5.35	4.90	5.15	-3.738%	502	3,575	0.000%
2025-05-15	5.10	5.35	5.00	5.35	+12.632%	3,023	3,717	-3.738%
2025-05-14	4.79	5.05	4.68	4.75	-5.000%	148	1,694	+8.421%
2025-05-13	5.35	5.35	5.00	5.00	-19.614%	142	1,648	+3.000%
2025-05-12	6.76	6.91	6.22	6.22	-32.022%	31	1,649	-17.203%
2025-05-09	9.10	9.30	9.00	9.15	+2.809%	52	1,635	-43.716%
2025-05-08	9.45	9.45	8.90	8.90	-13.171%	11	1,633	-42.135%
2025-05-07	10.33	10.35	9.80	10.25	-1.914%	10	1,633	-49.756%
2025-05-06	10.40	10.45	10.05	10.45	+11.526%	17	1,633	-50.718%
2025-05-05	9.80	9.80	9.37	9.37	+3.765%	4	1,635	-45.037%
2025-05-02	8.65	9.40	8.65	9.03	-18.281%	1,608	1,636	-42.968%
2025-05-01	10.36	11.10	10.36	11.05	-24.055%	11	1,153	-53.394%
2025-04-30	14.40	14.60	14.30	14.55	-1.356%	17	1,142	-64.605%
2025-04-28	15.05	15.05	14.70	14.75	-20.270%	9	1,134	-65.085%
2025-04-23	18.50	18.50	18.50	18.50	-28.682%	5	1,128	-72.162%
2025-04-21	24.44	26.15	24.44	25.94	+29.055%	19	1,128	-80.146%
2025-04-17	19.60	20.10	19.60	20.10	+2.030%	9	1,145	-74.378%
2025-04-16	18.76	19.70	18.16	19.70	+17.612%	30	1,145	-73.858%
2025-04-15	16.40	17.00	16.40	16.75	-22.811%	4	1,147	-69.254%
2025-04-11	21.70	21.70	21.70	21.70	+28.402%	2	1,147	-76.267%
2025-04-09	24.60	24.60	16.20	16.90	-22.299%	16	1,151	-69.527%
2025-04-08	21.75	21.75	21.75	21.75	-11.477%	9	1,152	-76.322%
2025-04-07	23.49	25.55	20.98	24.57	+10.676%	22	1,148	-79.039%
2025-04-04	22.20	22.75	21.90	22.20	+29.446%	168	1,154	-76.802%
2025-04-03	16.95	17.15	16.95	17.15	+39.431%	25	1,120	-69.971%
2025-04-02	12.65	12.65	12.05	12.30	-14.879%	17	1,142	-58.130%
2025-04-01	13.40	14.45	13.20	14.45	-6.774%	14	1,131	-64.360%
2025-03-31	16.49	16.50	15.50	15.50	+10.714%	47	1,119	-66.774%
2025-03-28	13.25	14.00	13.25	14.00	+17.155%	38	1,088	-63.214%
2025-03-27	11.70	12.00	11.55	11.95	+7.175%	44	1,074	-56.904%
2025-03-26	9.25	11.15	9.25	11.15	+27.429%	23	1,033	-53.812%
2025-03-25	8.37	8.75	8.37	8.75	+3.550%	9	1,025	-41.143%
2025-03-24	8.45	8.45	8.45	8.45	-16.749%	1	1,020	-39.053%
2025-03-21	10.35	10.45	10.05	10.15	+1.500%	110	1,019	-49.261%
2025-03-20	10.05	10.05	10.00	10.00	-0.498%	8	974	-48.500%
2025-03-19	10.05	10.05	10.05	10.05	-4.558%	6	970	-48.756%
2025-03-17	10.53	10.53	10.53	10.53	-7.225%	10	967	-51.092%
2025-03-14	11.07	11.35	11.07	11.35	-6.198%	14	960	-54.626%
2025-03-13	12.25	12.30	12.10	12.10	+8.618%	14	945	-57.438%
2025-03-12	12.50	12.60	10.85	11.14	-18.982%	70	945	-53.770%
2025-03-11	14.55	16.65	13.75	13.75	-3.846%	22	897	-62.545%
2025-03-10	14.10	14.30	13.96	14.30	+9.160%	4	893	-63.986%
2025-03-06	12.45	13.15	12.45	13.10	+48.023%	15	895	-60.687%
2025-03-05	9.61	9.61	8.85	8.85	-6.349%	17	885	-41.808%
2025-03-04	11.60	11.60	9.45	9.45	+6.780%	9	875	-45.503%
2025-03-03	7.85	8.85	7.85	8.85	+2.312%	8	874	-41.808%
2025-02-28	8.50	8.65	8.30	8.65	+40.650%	24	870	-40.462%
2025-02-27	6.15	6.15	6.00	6.15	+7.895%	34	863	-16.260%
2025-02-26	5.60	5.70	5.60	5.70	-20.280%	3	844	-9.649%
2025-02-25	7.15	7.15	7.00	7.15	+22.222%	22	824	-27.972%
2025-02-24	6.55	6.55	5.85	5.85	+25.806%	172	824	-11.966%
2025-02-20	4.65	4.65	4.65	4.65	0.000%	1	663	+10.753%
2025-02-19	4.65	4.65	4.65	4.65	+10.714%	1	662	+10.753%
2025-02-18	4.25	4.25	4.20	4.20	-17.647%	260	662	+22.619%
2025-02-14	4.95	5.10	4.95	5.10	0.000%	36	389	+0.980%
2025-02-13	5.10	5.10	5.05	5.10	+18.605%	168	389	+0.980%
2025-02-10	4.40	4.40	4.30	4.30	-13.131%	20	285	+19.767%
2025-02-06	5.50	5.50	4.95	4.95	-23.256%	68	268	+4.040%
2025-02-04	6.45	6.45	6.45	6.45	+3.200%	1	200	-20.155%
2025-02-03	6.25	6.25	6.25	6.25	+4.167%	60	200	-17.600%
2025-01-30	6.39	6.39	6.00	6.00	-40.299%	2	158	-14.167%
2025-01-27	7.15	10.27	7.15	10.05	+204.545%	22	159	-48.756%
2025-01-24	3.30	3.30	3.30	3.30	-16.456%	16	158	+56.061%
2025-01-22	3.00	3.95	3.00	3.95	-22.549%	2	155	+30.380%
2025-01-21	6.35	6.35	5.10	5.10	-26.619%	3	156	+0.980%
2025-01-17	6.95	6.95	6.95	6.95	-7.333%	2	156	-25.899%
2025-01-16	7.50	7.50	7.50	7.50	-20.635%	1	156	-31.333%
2025-01-14	9.00	9.45	9.00	9.45	-5.500%	2	156	-45.503%
2025-01-13	10.00	10.00	10.00	10.00	+9.890%	3	156	-48.500%
2025-01-10	9.05	9.10	9.05	9.10	+30.935%	62	156	-43.407%
2025-01-07	6.95	6.95	6.95	6.95	+14.122%	103	155	-25.899%
2024-12-31	6.09	6.09	6.09	6.09	+16.000%	1	241	-15.435%
2024-12-26	5.20	5.25	5.20	5.25	-4.545%	7	241	-1.905%
2024-12-24	5.50	5.50	5.50	5.50	+14.583%	1	242	-6.364%
2024-12-12	4.60	4.80	4.60	4.80	+11.628%	21	242	+7.292%
2024-12-10	5.15	5.15	4.30	4.30	+19.444%	11	225	+19.767%
2024-12-06	3.60	3.60	3.60	3.60	-21.739%	2	224	+43.056%
2024-11-27	4.60	4.60	4.60	4.60	+24.324%	1	224	+11.957%
2024-11-26	3.70	3.70	3.70	3.70	+1.370%	1	224	+39.189%
2024-11-25	3.65	3.65	3.65	3.65	-2.926%	190	223	+41.096%
2024-11-22	3.76	3.76	3.76	3.76	-8.293%	6	64	+36.968%
2024-11-20	4.10	4.10	4.10	4.10	-3.529%	1	64	+25.610%
2024-11-19	4.25	4.25	4.25	4.25	0.000%	1	64	+21.176%
2024-11-14	4.25	4.25	4.25	4.25	+7.595%	1	65	+21.176%
2024-11-08	3.95	3.95	3.95	3.95	-17.708%	2	65	+30.380%
2024-11-07	4.80	4.80	4.80	4.80	-27.273%	2	64	+7.292%
2024-10-28	6.60	6.60	6.60	6.60	+5.096%	1	62	-21.970%
2024-10-24	6.28	6.28	6.28	6.28	-0.633%	4	63	-17.994%
2024-10-21	6.32	6.32	6.32	6.32	-7.737%	1	59	-18.513%
2024-10-04	6.85	6.85	6.85	6.85	-11.039%	2	58	-24.818%
2024-10-03	7.70	7.70	7.70	7.70	0.000%	1	57	-33.117%
2024-10-01	7.70	7.70	7.70	7.70	-1.282%	1	57	-33.117%
2024-09-24	7.80	7.80	7.80	7.80	+0.257%	2	58	-33.974%
2024-09-19	7.78	7.78	7.78	7.78	-12.387%	1	58	-33.805%
2024-09-13	8.50	8.88	8.50	8.88	-12.941%	6	58	-42.005%
2024-09-11	9.70	10.20	9.70	10.20	+0.196%	53	57	-49.510%
2024-09-10	10.18	10.18	10.18	10.18	-36.770%	1	6	-49.411%
2024-09-09	16.10	16.10	16.10	16.10	-5.294%	1	5	-68.012%
2024-09-06	17.00	17.00	17.00	17.00	+0.592%	2	4	-69.706%
2024-09-03	16.90	16.90	16.90	16.90	+3.681%	1	3	-69.527%
2024-08-30	16.30	16.30	16.30	16.30	+0.929%	2	1	-68.405%
2024-08-29	16.15	16.15	16.15	16.15	0.000%	1	1	-68.111%