Dark

ORCL20250620C110
ORCL Jun 20 2025 110.00 Call (ORCL250620C00110000)
option OPRA

EOD

May 16, 2025

50.11-3.449%(-1.79)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	50.11	50.11	50.11	50.11	-3.449%	20	1,140	0.000%
2025-05-15	51.90	51.90	51.90	51.90	+10.144%	2	1,130	-3.449%
2025-05-12	46.62	47.12	46.62	47.12	+13.052%	30	1,130	+6.346%
2025-05-05	41.73	41.73	41.68	41.68	+37.105%	20	1,160	+20.226%
2025-04-25	30.40	30.40	30.40	30.40	+3.086%	8	1,170	+64.836%
2025-04-24	29.40	29.49	29.40	29.49	+13.379%	2	1,170	+69.922%
2025-04-23	25.36	26.01	25.36	26.01	+20.417%	54	1,170	+92.657%
2025-04-22	20.72	21.60	20.72	21.60	+17.391%	18	1,140	+131.991%
2025-04-21	18.60	18.60	17.65	18.40	-22.948%	54	1,141	+172.337%
2025-04-17	23.88	23.88	23.88	23.88	-18.079%	811	1,112	+109.841%
2025-04-14	28.75	29.68	28.60	29.15	+6.777%	10	1,112	+71.904%
2025-04-11	26.94	27.30	25.39	27.30	-4.211%	582	1,112	+83.553%
2025-04-09	28.50	28.50	28.50	28.50	+23.004%	1	1,156	+75.825%
2025-04-07	18.71	27.67	18.71	23.17	-10.368%	30	1,156	+116.271%
2025-04-04	24.52	26.41	24.52	25.85	-18.351%	48	1,156	+93.849%
2025-04-03	33.05	33.05	31.65	31.66	-15.573%	15	1,156	+58.275%
2025-04-02	36.36	37.50	35.37	37.50	+15.137%	15	1,156	+33.627%
2025-04-01	33.23	33.23	32.57	32.57	+3.660%	17	1,156	+53.853%
2025-03-31	30.22	31.42	29.60	31.42	-3.323%	19	1,156	+59.484%
2025-03-28	36.37	37.30	31.66	32.50	-14.877%	26	1,158	+54.185%
2025-03-27	37.80	38.82	37.80	38.18	-8.987%	11	1,156	+31.247%
2025-03-26	44.06	44.23	41.95	41.95	-8.165%	15	1,155	+19.452%
2025-03-25	45.25	46.11	44.89	45.68	-4.034%	84	1,169	+9.698%
2025-03-24	47.21	47.60	46.90	47.60	+10.185%	10	1,225	+5.273%
2025-03-21	43.35	43.76	43.20	43.20	-0.986%	20	1,235	+15.995%
2025-03-20	43.80	43.80	43.34	43.63	-0.388%	12	1,225	+14.852%
2025-03-19	43.27	44.55	43.27	43.80	+4.385%	18	1,237	+14.406%
2025-03-18	42.90	42.90	41.96	41.96	+0.383%	4	1,231	+19.423%
2025-03-14	41.80	41.80	41.80	41.80	+3.696%	2	1,231	+19.880%
2025-03-13	40.31	40.31	40.31	40.31	-8.739%	1	1,232	+24.312%
2025-03-12	44.43	44.43	44.17	44.17	+19.378%	3	1,232	+13.448%
2025-03-11	33.07	37.00	33.07	37.00	-11.271%	22	1,232	+35.432%
2025-03-10	41.28	41.70	40.47	41.70	-1.418%	10	1,253	+20.168%
2025-03-07	42.30	42.30	42.30	42.30	-10.267%	4	1,254	+18.463%
2025-03-04	47.14	47.14	47.14	47.14	-21.105%	2	1,253	+6.300%
2025-02-25	59.75	59.75	59.75	59.75	+1.185%	1	1,253	-16.134%
2025-02-24	61.16	61.16	59.05	59.05	-10.395%	3	1,253	-15.140%
2025-02-06	65.90	65.90	65.90	65.90	+5.356%	1	1,253	-23.961%
2025-01-31	62.55	62.55	62.55	62.55	+14.456%	2	1,253	-19.888%
2025-01-29	55.00	55.00	54.65	54.65	-1.620%	2	1,254	-8.307%
2025-01-28	55.55	55.55	55.55	55.55	+18.317%	1	1,254	-9.793%
2025-01-27	53.34	53.34	46.85	46.95	-38.635%	15	1,255	+6.731%
2025-01-24	76.55	76.55	76.51	76.51	+1.674%	4	1,259	-34.505%
2025-01-22	75.40	75.40	75.25	75.25	+38.327%	2	1,259	-33.409%
2025-01-17	54.35	54.40	54.35	54.40	+2.256%	8	1,259	-7.886%
2025-01-16	53.20	53.20	53.15	53.20	+3.805%	4	1,259	-5.808%
2025-01-15	51.00	51.40	50.85	51.25	+9.438%	72	1,259	-2.224%
2025-01-13	46.06	46.83	46.06	46.83	-15.591%	70	1,262	+7.004%
2025-01-08	55.48	55.48	55.48	55.48	+0.873%	4	1,188	-9.679%
2025-01-07	55.00	55.00	55.00	55.00	-9.166%	1	1,188	-8.891%
2024-12-27	60.55	60.55	60.55	60.55	-3.089%	2	1,188	-17.242%
2024-12-19	62.48	62.48	62.48	62.48	-4.901%	2	1,188	-19.798%
2024-12-13	66.86	66.86	65.64	65.70	-17.865%	32	1,186	-23.729%
2024-12-05	79.99	79.99	79.99	79.99	+6.767%	1	1,185	-37.355%
2024-12-03	74.92	74.92	74.92	74.92	-2.953%	1	1,185	-33.115%
2024-11-07	77.20	77.20	77.20	77.20	+15.569%	1	1,184	-35.091%
2024-10-28	66.35	66.80	66.35	66.80	-4.435%	2	1,185	-24.985%
2024-10-25	69.90	69.90	69.90	69.90	+0.359%	2	1,185	-28.312%
2024-10-23	69.65	69.65	69.65	69.65	-1.415%	1	1,186	-28.055%
2024-10-17	70.65	70.65	70.65	70.65	+4.744%	3	1,186	-29.073%
2024-10-16	67.45	67.45	67.45	67.45	+4.801%	10	1,189	-25.708%
2024-10-07	64.36	64.36	64.36	64.36	+7.088%	2	1,184	-22.141%
2024-09-25	60.10	60.10	60.10	60.10	-2.101%	1	1,184	-16.622%
2024-09-19	61.39	61.39	61.39	61.39	-1.745%	3	1,183	-18.374%
2024-09-17	61.65	62.48	61.65	62.48	+19.191%	2	1,183	-19.798%
2024-09-11	52.42	52.42	52.42	52.42	+1.767%	1	1,182	-4.407%
2024-09-10	50.66	51.51	50.66	51.51	+33.584%	3	1,182	-2.718%
2024-09-05	38.56	38.56	38.56	38.56	+4.357%	10	1,183	+29.953%
2024-09-04	36.91	37.17	36.81	36.95	-0.938%	1,004	1,173	+35.616%
2024-09-03	37.30	37.30	37.30	37.30	+6.511%	2	171	+34.343%
2024-08-28	35.02	35.02	35.02	35.02	-5.734%	1	169	+43.090%
2024-08-21	37.15	37.15	37.15	37.15	+7.215%	1	168	+34.886%
2024-08-19	34.65	34.65	34.65	34.65	+2.062%	1	168	+44.618%
2024-08-15	33.95	33.95	33.95	33.95	+9.693%	1	168	+47.599%
2024-08-12	30.95	30.95	30.95	30.95	+13.370%	5	167	+61.906%
2024-08-07	27.30	27.30	27.30	27.30	-3.704%	2	162	+83.553%
2024-08-06	29.25	29.25	28.35	28.35	-24.901%	8	160	+76.755%
2024-07-31	37.75	37.75	37.75	37.75	+12.018%	2	159	+32.742%
2024-07-30	33.70	33.70	33.70	33.70	-18.990%	4	157	+48.694%
2024-07-08	41.10	41.60	41.10	41.60	+8.559%	3	154	+20.457%
2024-06-21	38.32	38.32	38.32	38.32	-6.422%	5	154	+30.767%
2024-06-20	41.30	41.30	40.35	40.95	-1.681%	35	149	+22.369%
2024-06-18	40.92	41.65	40.92	41.65	+15.214%	6	118	+20.312%
2024-06-14	36.20	36.25	36.15	36.15	-1.766%	36	118	+38.617%
2024-06-12	36.85	37.00	36.80	36.80	+45.455%	9	113	+36.168%
2024-06-11	25.15	25.30	25.15	25.30	+35.802%	4	118	+98.063%
2024-05-31	18.63	18.63	18.63	18.63	-25.629%	2	120	+168.975%
2024-05-28	25.11	25.11	25.05	25.05	+1.417%	7	120	+100.040%
2024-05-24	24.55	24.70	24.45	24.70	-5.182%	6	112	+102.874%
2024-05-21	26.05	26.05	26.05	26.05	+4.409%	10	112	+92.361%
2024-05-20	24.95	24.95	24.95	24.95	+23.210%	5	112	+100.842%
2024-05-10	20.25	20.25	20.25	20.25	+2.273%	2	107	+147.457%
2024-04-29	19.80	19.80	19.80	19.80	-8.206%	2	106	+153.081%
2024-04-26	21.57	21.57	21.57	21.57	+13.826%	2	107	+132.313%
2024-04-25	18.95	18.95	18.95	18.95	-35.390%	6	107	+164.433%
2024-03-22	29.33	29.33	29.33	29.33	-3.201%	4	109	+70.849%
2024-03-21	30.30	30.30	30.30	30.30	-0.493%	7	109	+65.380%
2024-03-20	29.65	30.45	29.65	30.45	+3.220%	4	109	+64.565%
2024-03-18	29.50	29.50	29.50	29.50	+6.884%	4	110	+69.864%
2024-03-15	28.52	28.52	27.60	27.60	-8.000%	8	116	+81.558%
2024-03-12	27.95	30.50	27.95	30.00	+50.000%	24	116	+67.033%
2024-03-11	19.94	20.00	19.94	20.00	+6.383%	2	129	+150.550%
2024-03-06	18.83	18.83	18.80	18.80	+3.240%	3	131	+166.543%
2024-03-05	18.10	18.21	18.10	18.21	-6.902%	18	129	+175.178%
2024-03-04	19.85	19.85	19.56	19.56	+0.981%	11	111	+156.186%
2024-03-01	19.37	19.37	19.37	19.37	+9.435%	20	121	+158.699%
2024-02-29	17.60	17.70	17.60	17.70	-1.939%	16	111	+183.107%
2024-02-28	18.05	18.05	18.05	18.05	-1.849%	5	101	+177.618%
2024-02-26	19.24	19.24	18.39	18.39	-0.054%	6	104	+172.485%
2024-02-23	19.25	19.25	18.40	18.40	-13.208%	6	99	+172.337%
2024-02-12	21.20	21.20	21.20	21.20	+0.236%	1	99	+136.368%
2024-02-09	21.15	21.15	21.15	21.15	-3.425%	1	100	+136.927%
2024-02-07	21.90	21.90	21.90	21.90	+3.546%	1	99	+128.813%
2024-02-02	21.00	21.68	21.00	21.15	+5.224%	18	100	+136.927%
2024-02-01	20.10	20.10	20.10	20.10	+4.416%	1	102	+149.303%
2024-01-31	19.25	19.25	19.25	19.25	-2.383%	1	101	+160.312%
2024-01-29	19.72	19.72	19.72	19.72	-4.642%	10	102	+154.108%
2024-01-25	20.55	20.68	20.55	20.68	+2.376%	3	92	+142.311%
2024-01-24	19.60	20.20	19.60	20.20	+27.848%	16	93	+148.069%
2024-01-18	15.80	15.80	15.80	15.80	+10.258%	6	82	+217.152%
2024-01-08	14.33	14.33	14.33	14.33	-1.512%	1	76	+249.686%
2023-12-29	14.55	14.55	14.55	14.55	-3.000%	15	61	+244.399%
2023-12-28	15.00	15.05	15.00	15.00	0.000%	15	61	+234.067%
2023-12-22	14.95	15.00	14.95	15.00	+2.389%	21	38	+234.067%
2023-12-20	14.65	14.65	14.65	14.65	+1.736%	14	38	+242.048%
2023-12-18	14.40	14.40	14.40	14.40	+10.769%	1	24	+247.986%
2023-12-13	12.23	13.60	12.23	13.00	+4.839%	22	25	+285.462%
2023-12-12	13.00	14.12	12.40	12.40	-43.249%	21	15	+304.113%
2023-12-11	21.85	21.85	21.85	21.85	0.000%	1	1	+129.336%