Dark

ORCL20250919P150
ORCL Sep 19 2025 150.00 Put (ORCL250919P00150000)
option OPRA

EOD

May 19, 2025

9.40+5.618%(+0.50)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	8.95	9.50	8.75	9.40	+5.618%	146	1,533	0.000%
2025-05-16	9.20	9.35	8.80	8.90	-3.784%	170	1,437	+5.618%
2025-05-15	9.20	9.25	8.80	9.25	+3.933%	77	1,508	+1.622%
2025-05-14	8.71	8.90	8.45	8.90	+3.488%	149	1,489	+5.618%
2025-05-13	8.60	8.95	8.55	8.60	-15.686%	77	1,378	+9.302%
2025-05-12	11.20	11.20	10.20	10.20	-26.619%	25	1,368	-7.843%
2025-05-09	13.90	13.90	13.85	13.90	+1.608%	6	1,391	-32.374%
2025-05-08	14.05	14.05	13.43	13.68	-7.879%	22	1,390	-31.287%
2025-05-07	14.86	15.35	14.47	14.85	-2.303%	58	1,390	-36.700%
2025-05-06	15.75	15.75	15.05	15.20	+7.649%	14	1,366	-38.158%
2025-05-05	13.97	14.12	13.97	14.12	+3.443%	7	1,369	-33.428%
2025-05-02	13.52	14.20	13.49	13.65	-16.258%	54	1,362	-31.136%
2025-05-01	15.26	16.42	15.26	16.30	-15.936%	51	1,366	-42.331%
2025-04-30	19.56	19.56	19.39	19.39	+3.968%	4	1,325	-51.521%
2025-04-29	18.83	18.83	18.65	18.65	-9.685%	3	1,321	-49.598%
2025-04-24	21.25	21.25	20.65	20.65	-25.586%	4	1,318	-54.479%
2025-04-22	27.90	27.90	27.75	27.75	-11.624%	2	1,315	-66.126%
2025-04-21	30.70	31.40	30.70	31.40	+25.449%	32	1,315	-70.064%
2025-04-17	25.03	25.03	25.03	25.03	+3.216%	1	1,336	-62.445%
2025-04-16	24.25	24.25	24.25	24.25	+11.392%	1	1,336	-61.237%
2025-04-15	22.00	22.00	21.77	21.77	-0.820%	4	1,336	-56.821%
2025-04-14	22.05	23.40	21.95	21.95	-19.891%	53	1,354	-57.175%
2025-04-11	27.30	27.40	27.30	27.40	+9.381%	6	1,329	-65.693%
2025-04-10	23.00	25.05	23.00	25.05	-16.500%	6	1,329	-62.475%
2025-04-09	30.80	30.80	30.00	30.00	+6.572%	45	1,338	-68.667%
2025-04-07	33.53	33.53	27.90	28.15	-0.810%	125	1,327	-66.607%
2025-04-04	27.31	28.38	26.57	28.38	+34.184%	32	1,373	-66.878%
2025-04-03	18.90	22.00	18.90	21.15	+28.571%	77	1,386	-55.556%
2025-04-02	17.65	17.75	16.15	16.45	-14.054%	38	1,397	-42.857%
2025-04-01	20.15	20.15	17.75	19.14	-3.089%	36	1,363	-50.888%
2025-03-31	21.30	21.30	19.75	19.75	+1.438%	17	1,367	-52.405%
2025-03-28	18.57	19.47	18.55	19.47	+21.308%	6	1,356	-51.721%
2025-03-27	16.20	16.20	15.90	16.05	+6.645%	138	1,355	-41.433%
2025-03-26	13.00	15.05	13.00	15.05	+18.504%	173	1,231	-37.542%
2025-03-25	12.00	12.70	12.00	12.70	+3.168%	31	1,105	-25.984%
2025-03-24	12.25	12.55	12.25	12.31	-9.151%	10	1,081	-23.639%
2025-03-21	14.65	14.65	13.55	13.55	-2.166%	102	1,086	-30.627%
2025-03-20	14.58	14.58	13.30	13.85	-3.819%	18	1,038	-32.130%
2025-03-19	14.20	14.40	14.20	14.40	-4.950%	4	1,027	-34.722%
2025-03-18	15.29	15.70	14.90	15.15	+12.723%	49	1,024	-37.954%
2025-03-17	14.43	14.43	13.40	13.44	-12.443%	9	1,031	-30.060%
2025-03-14	15.31	15.50	15.31	15.35	-8.084%	22	1,023	-38.762%
2025-03-13	16.35	17.60	16.35	16.70	+8.795%	80	1,001	-43.713%
2025-03-12	16.90	17.60	15.00	15.35	-16.576%	383	1,001	-38.762%
2025-03-11	20.96	20.96	18.10	18.40	+0.546%	64	807	-48.913%
2025-03-10	17.60	18.60	17.42	18.30	+22.654%	132	802	-48.634%
2025-03-07	16.15	17.60	14.92	14.92	-11.716%	76	707	-36.997%
2025-03-06	13.95	17.05	13.90	16.90	+39.095%	187	736	-44.379%
2025-03-05	13.20	13.75	12.08	12.15	-5.814%	20	728	-22.634%
2025-03-04	13.90	15.30	12.90	12.90	+8.403%	49	715	-27.132%
2025-02-28	11.95	12.55	11.50	11.90	+10.492%	100	686	-21.008%
2025-02-27	9.30	10.77	9.30	10.77	+21.421%	18	644	-12.721%
2025-02-24	9.03	9.03	8.87	8.87	+9.506%	2	646	+5.975%
2025-02-21	8.10	8.10	8.10	8.10	+10.204%	8	646	+16.049%
2025-02-20	6.50	7.36	6.50	7.35	+8.889%	17	646	+27.891%
2025-02-18	6.10	6.80	6.10	6.75	-16.667%	198	634	+39.259%
2025-02-12	8.10	8.10	8.10	8.10	+14.085%	1	499	+16.049%
2025-02-11	7.10	7.10	7.10	7.10	-10.692%	19	498	+32.394%
2025-02-06	7.95	7.95	7.95	7.95	-17.617%	1	498	+18.239%
2025-02-04	9.65	9.65	9.65	9.65	+12.865%	8	497	-2.591%
2025-01-31	8.55	8.55	8.55	8.55	-7.966%	8	497	+9.942%
2025-01-30	8.90	9.29	8.90	9.29	-19.567%	5	493	+1.184%
2025-01-29	11.55	11.55	11.55	11.55	+9.895%	1	493	-18.615%
2025-01-28	12.55	12.55	10.51	10.51	-24.116%	25	493	-10.561%
2025-01-27	8.76	15.30	8.76	13.85	+142.982%	13	481	-32.130%
2025-01-24	5.32	5.70	5.27	5.70	+5.360%	22	476	+64.912%
2025-01-23	5.40	5.57	5.38	5.41	-3.908%	132	466	+73.752%
2025-01-22	4.72	6.26	4.72	5.63	-22.877%	87	375	+66.963%
2025-01-21	7.30	7.30	7.30	7.30	-26.263%	10	339	+28.767%
2025-01-17	9.85	9.90	9.80	9.90	-12.775%	6	332	-5.051%
2025-01-15	11.47	11.52	11.35	11.35	-7.724%	20	332	-17.181%
2025-01-14	12.30	12.30	12.30	12.30	-6.818%	8	327	-23.577%
2025-01-13	13.40	13.40	13.15	13.20	+5.179%	19	321	-28.788%
2025-01-10	11.98	12.55	11.98	12.55	+43.429%	24	304	-25.100%
2025-01-06	8.68	8.75	8.68	8.75	-2.778%	49	296	+7.429%
2025-01-03	9.00	9.00	9.00	9.00	-4.255%	2	264	+4.444%
2025-01-02	9.40	9.40	9.40	9.40	+5.028%	3	264	0.000%
2024-12-31	8.95	8.95	8.95	8.95	-3.970%	3	264	+5.028%
2024-12-30	9.32	9.32	9.32	9.32	+6.271%	1	264	+0.858%
2024-12-27	8.77	8.77	8.60	8.77	+14.641%	24	265	+7.184%
2024-12-26	7.82	7.82	7.65	7.65	-3.894%	4	260	+22.876%
2024-12-24	7.96	7.96	7.96	7.96	-11.556%	1	258	+18.090%
2024-12-23	9.00	9.00	9.00	9.00	+6.762%	3	258	+4.444%
2024-12-20	8.43	8.43	8.43	8.43	+4.074%	1	256	+11.507%
2024-12-18	8.08	8.10	8.08	8.10	+3.846%	7	257	+16.049%
2024-12-13	7.45	7.80	7.45	7.80	+11.588%	38	257	+20.513%
2024-12-12	6.90	6.99	6.90	6.99	+8.372%	7	264	+34.478%
2024-12-11	6.40	6.45	6.30	6.45	-7.857%	20	265	+45.736%
2024-12-10	7.15	7.15	6.85	7.00	+20.482%	17	254	+34.286%
2024-12-09	5.81	5.81	5.81	5.81	-15.182%	5	239	+61.790%
2024-12-02	6.85	6.85	6.85	6.85	+9.952%	20	240	+37.226%
2024-11-29	6.18	6.30	6.15	6.23	+12.252%	272	220	+50.883%
2024-11-21	5.55	5.55	5.55	5.55	-9.756%	1	175	+69.369%
2024-11-20	6.15	6.15	6.15	6.15	-3.906%	12	175	+52.846%
2024-11-19	6.40	6.40	6.40	6.40	-3.759%	1	163	+46.875%
2024-11-15	6.65	6.65	6.65	6.65	+8.130%	30	163	+41.353%
2024-11-14	6.15	6.15	6.15	6.15	-4.056%	4	157	+52.846%
2024-11-07	6.90	6.95	6.41	6.41	-12.192%	19	158	+46.646%
2024-11-06	7.30	7.30	7.30	7.30	-27.579%	1	159	+28.767%
2024-11-04	10.00	10.08	10.00	10.08	+1.307%	2	159	-6.746%
2024-10-31	9.95	9.95	9.95	9.95	+17.059%	1	159	-5.528%
2024-10-30	8.55	8.55	8.50	8.50	-3.628%	2	159	+10.588%
2024-10-29	8.82	8.82	8.82	8.82	-0.899%	1	159	+6.576%
2024-10-28	8.90	8.90	8.90	8.90	+6.587%	1	159	+5.618%
2024-10-24	8.35	8.35	8.35	8.35	-0.595%	1	159	+12.575%
2024-10-22	8.40	8.40	8.40	8.40	-2.326%	1	159	+11.905%
2024-10-21	8.60	8.60	8.55	8.60	+2.381%	5	158	+9.302%
2024-10-17	8.00	8.40	8.00	8.40	-0.709%	106	159	+11.905%
2024-10-16	8.46	8.46	8.46	8.46	+4.574%	3	75	+11.111%
2024-10-14	8.09	8.09	8.09	8.09	-5.380%	1	72	+16.193%
2024-10-10	8.55	8.55	8.55	8.55	+5.166%	1	71	+9.942%
2024-10-09	8.30	8.30	8.13	8.13	-8.136%	3	71	+15.621%
2024-10-08	8.85	8.85	8.85	8.85	-0.562%	1	73	+6.215%
2024-10-07	8.95	8.95	8.90	8.90	-5.319%	2	72	+5.618%
2024-10-04	9.45	9.45	9.39	9.40	-6.746%	20	70	0.000%
2024-10-02	10.10	10.10	9.90	10.08	+1.818%	36	65	-6.746%
2024-09-30	9.90	9.90	9.90	9.90	+3.125%	12	40	-5.051%
2024-09-25	9.60	9.60	9.60	9.60	-7.603%	12	33	-2.083%
2024-09-24	10.39	10.39	10.39	10.39	+1.366%	1	21	-9.528%
2024-09-19	10.30	10.30	10.15	10.25	-4.740%	23	20	-8.293%
2024-09-17	10.47	10.76	10.40	10.76	-0.370%	3	3	-12.639%
2024-09-13	9.35	10.80	9.35	10.80	0.000%	4	1	-12.963%