Dark

ORCL20250620C100
ORCL Jun 20 2025 100.00 Call (ORCL250620C00100000)
option OPRA

EOD

May 16, 2025

61.00+2.143%(+1.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	61.00	61.00	61.00	61.00	+2.143%	2	96	0.000%
2025-05-15	60.67	60.67	59.72	59.72	-5.221%	2	95	+2.143%
2025-05-14	62.55	63.01	62.55	63.01	+22.827%	10	95	-3.190%
2025-05-09	51.30	51.30	51.30	51.30	+8.686%	10	97	+18.908%
2025-05-01	47.20	47.20	47.20	47.20	+14.037%	1	102	+29.237%
2025-04-29	41.39	41.39	41.39	41.39	+6.923%	1	102	+47.379%
2025-04-24	38.65	38.93	38.65	38.71	+11.653%	12	103	+57.582%
2025-04-23	36.68	36.68	34.53	34.67	+17.168%	9	105	+75.945%
2025-04-22	29.59	29.59	29.59	29.59	-16.412%	1	104	+106.151%
2025-04-11	35.40	35.40	35.40	35.40	+10.212%	2	104	+72.316%
2025-04-07	29.10	34.30	29.10	32.12	-7.248%	11	105	+89.913%
2025-04-04	34.20	35.09	31.92	34.63	-11.816%	24	107	+76.148%
2025-04-03	41.68	42.09	38.78	39.27	-12.927%	14	119	+55.335%
2025-04-02	44.74	45.90	44.74	45.10	+9.227%	16	124	+35.255%
2025-04-01	41.40	41.65	40.15	41.29	+5.439%	16	124	+47.736%
2025-03-31	39.25	39.25	38.91	39.16	-10.183%	13	108	+55.771%
2025-03-28	45.34	45.35	43.32	43.60	-22.599%	22	118	+39.908%
2025-03-24	56.22	56.33	56.22	56.33	+7.234%	2	107	+8.290%
2025-03-21	52.34	52.66	52.26	52.53	-1.352%	24	106	+16.124%
2025-03-20	52.29	53.25	52.29	53.25	-4.484%	12	114	+14.554%
2025-03-17	55.02	56.02	55.02	55.75	+10.681%	3	106	+9.417%
2025-03-14	50.37	50.37	50.37	50.37	-2.099%	2	108	+21.104%
2025-03-12	50.55	51.45	50.55	51.45	+18.167%	25	107	+18.562%
2025-03-11	45.00	45.00	43.54	43.54	-14.241%	3	86	+40.101%
2025-03-10	49.68	50.77	49.68	50.77	-2.553%	16	87	+20.150%
2025-03-07	52.10	52.10	52.10	52.10	-26.620%	8	93	+17.083%
2025-02-21	71.00	71.00	71.00	71.00	-8.446%	4	97	-14.085%
2025-02-20	77.55	77.55	77.55	77.55	-6.000%	1	97	-21.341%
2025-02-19	79.58	82.50	79.58	82.50	+10.147%	4	97	-26.061%
2025-02-13	74.90	74.90	74.90	74.90	-6.957%	1	94	-18.558%
2025-02-10	80.50	80.50	80.50	80.50	+5.009%	1	94	-24.224%
2025-02-07	76.66	76.66	76.66	76.66	+2.213%	12	94	-20.428%
2025-02-06	75.00	75.00	75.00	75.00	+12.782%	1	94	-18.667%
2025-02-03	66.50	66.50	66.50	66.50	+19.604%	2	93	-8.271%
2025-01-27	68.15	68.15	55.60	55.60	-35.236%	19	91	+9.712%
2025-01-22	85.85	85.85	85.85	85.85	+18.528%	10	98	-28.946%
2025-01-21	72.45	72.45	72.43	72.43	+6.125%	10	98	-15.781%
2025-01-03	68.25	68.25	68.25	68.25	-3.068%	2	98	-10.623%
2024-12-27	70.41	70.41	70.41	70.41	-2.816%	4	99	-13.365%
2024-12-17	72.45	72.45	72.45	72.45	-3.785%	2	99	-15.804%
2024-12-16	75.30	75.30	75.30	75.30	+0.803%	1	101	-18.991%
2024-12-13	74.70	74.70	74.70	74.70	-4.841%	4	101	-18.340%
2024-12-12	78.50	78.50	78.50	78.50	-0.671%	2	102	-22.293%
2024-12-10	79.03	79.03	79.03	79.03	-18.146%	1	102	-22.814%
2024-12-09	96.55	96.55	96.55	96.55	+8.911%	162	103	-36.820%
2024-12-05	88.65	88.65	88.65	88.65	-3.641%	1	265	-31.190%
2024-11-11	92.00	92.00	92.00	92.00	-0.541%	2	265	-33.696%
2024-11-08	92.50	92.50	92.50	92.50	+28.526%	2	267	-34.054%
2024-11-04	71.97	71.97	71.97	71.97	-7.731%	4	267	-15.242%
2024-10-30	78.00	78.00	78.00	78.00	+3.710%	3	263	-21.795%
2024-10-29	75.40	75.40	75.21	75.21	-2.019%	7	263	-18.894%
2024-10-28	76.76	76.76	76.76	76.76	-0.312%	10	263	-20.532%
2024-10-21	77.00	77.00	77.00	77.00	-2.667%	2	253	-20.779%
2024-10-17	79.11	79.11	79.11	79.11	+1.684%	1	251	-22.892%
2024-10-10	77.95	77.95	77.80	77.80	-3.713%	2	251	-21.594%
2024-10-09	80.80	80.80	80.80	80.80	+4.097%	1	251	-24.505%
2024-10-08	77.62	77.62	77.62	77.62	+9.866%	10	251	-21.412%
2024-09-19	69.97	70.65	69.97	70.65	+4.806%	3	251	-13.659%
2024-09-18	67.41	67.41	67.41	67.41	-6.440%	1	248	-9.509%
2024-09-17	72.05	72.05	72.05	72.05	+7.859%	1	247	-15.337%
2024-09-16	66.80	66.80	66.80	66.80	-1.329%	1	247	-8.683%
2024-09-13	67.70	67.70	67.70	67.70	+9.760%	10	247	-9.897%
2024-09-10	61.68	61.68	61.68	61.68	+30.678%	26	252	-1.102%
2024-09-09	47.20	47.20	47.20	47.20	+0.426%	1	226	+29.237%
2024-09-05	47.00	47.00	47.00	47.00	+37.628%	4	226	+29.787%
2024-08-07	34.15	34.15	34.15	34.15	-14.625%	1	230	+78.624%
2024-08-02	40.00	40.00	40.00	40.00	-21.492%	6	230	+52.500%
2024-07-15	50.95	50.95	50.95	50.95	-1.355%	1	230	+19.725%
2024-07-12	51.65	51.65	51.65	51.65	+9.660%	3	230	+18.103%
2024-07-10	46.50	47.30	46.50	47.10	+11.085%	9	227	+29.512%
2024-06-25	42.40	42.40	42.40	42.40	-15.622%	2	221	+43.868%
2024-06-18	50.25	50.25	50.25	50.25	+11.667%	2	219	+21.393%
2024-06-17	45.55	45.55	45.00	45.00	+2.157%	14	219	+35.556%
2024-06-14	44.10	44.10	44.05	44.05	-4.177%	8	207	+38.479%
2024-06-13	45.97	45.97	45.97	45.97	-0.498%	1	207	+32.695%
2024-06-12	40.85	46.42	40.85	46.20	+43.034%	7	208	+32.035%
2024-06-11	31.95	32.30	31.95	32.30	+0.717%	7	210	+88.854%
2024-06-07	32.08	32.08	32.07	32.07	+23.062%	324	203	+90.209%
2024-05-31	26.06	26.06	26.06	26.06	-2.397%	16	41	+134.075%
2024-05-30	29.00	29.00	26.70	26.70	-17.846%	6	33	+128.464%
2024-05-23	32.50	32.50	32.50	32.50	+14.035%	2	28	+87.692%
2024-05-14	31.49	31.49	28.50	28.50	+5.556%	63	28	+114.035%
2024-05-08	27.00	27.00	27.00	27.00	-4.085%	1	25	+125.926%
2024-04-26	28.15	28.15	28.15	28.15	-12.305%	4	24	+116.696%
2024-04-11	32.10	32.10	32.10	32.10	-2.283%	1	22	+90.031%
2024-04-02	32.85	32.85	32.85	32.85	-5.901%	3	21	+85.693%
2024-03-26	34.91	34.91	34.91	34.91	-0.428%	10	19	+74.735%
2024-03-25	35.06	35.06	35.06	35.06	-1.184%	1	19	+73.987%
2024-03-14	35.48	35.48	35.48	35.48	-1.444%	1	18	+71.928%
2024-03-12	35.00	36.00	33.45	36.00	+38.996%	34	19	+69.444%
2024-03-11	24.45	25.90	24.45	25.90	+10.307%	2	52	+135.521%
2024-02-29	23.48	23.48	23.48	23.48	+9.464%	2	53	+159.796%
2024-02-20	21.45	21.45	21.45	21.45	-13.855%	4	53	+184.382%
2024-02-15	25.10	25.10	24.90	24.90	-8.287%	12	49	+144.980%
2024-02-08	27.15	27.15	27.15	27.15	+3.507%	7	40	+124.678%
2024-01-26	26.23	26.23	26.23	26.23	-0.342%	1	40	+132.558%
2024-01-24	26.32	26.32	26.32	26.32	+48.785%	1	41	+131.763%
2024-01-03	17.69	17.69	17.69	17.69	-12.426%	1	40	+244.828%
2023-12-22	20.13	20.20	20.13	20.20	+21.981%	4	40	+201.980%
2023-12-15	16.56	16.56	16.56	16.56	+1.908%	2	40	+268.357%
2023-12-14	17.50	17.50	16.00	16.25	-6.609%	22	42	+275.385%
2023-12-13	16.50	17.40	16.20	17.40	+0.288%	19	40	+250.575%
2023-12-12	18.00	18.12	17.30	17.35	0.000%	34	25	+251.585%