Dark

ORCL20250620C125
ORCL Jun 20 2025 125.00 Call (ORCL250620C00125000)
option OPRA

EOD

May 16, 2025

36.45-7.110%(-2.79)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	36.20	36.85	36.20	36.45	-7.110%	24	1,389	0.000%
2025-05-14	39.24	39.24	39.24	39.24	-0.658%	1	1,399	-7.110%
2025-05-13	34.51	39.50	34.51	39.50	+17.280%	3	1,399	-7.722%
2025-05-12	32.15	33.68	32.15	33.68	+31.204%	2	1,402	+8.224%
2025-05-06	26.27	26.27	25.67	25.67	-9.613%	6	1,401	+41.995%
2025-05-05	28.33	28.63	28.33	28.40	-4.698%	101	1,397	+28.345%
2025-05-02	27.60	29.80	27.60	29.80	+17.554%	30	1,397	+22.315%
2025-05-01	26.10	26.58	24.60	25.35	+37.175%	18	1,391	+43.787%
2025-04-25	18.79	18.79	18.48	18.48	+6.697%	32	1,401	+97.240%
2025-04-24	16.70	17.32	16.70	17.32	+15.083%	5	1,386	+110.450%
2025-04-23	16.27	16.30	15.05	15.05	+28.632%	23	1,385	+142.193%
2025-04-22	10.15	11.80	10.15	11.70	+21.244%	185	1,385	+211.538%
2025-04-21	10.55	10.55	8.72	9.65	-27.444%	505	1,379	+277.720%
2025-04-17	14.70	14.70	13.30	13.30	-24.000%	25	1,388	+174.060%
2025-04-14	17.40	17.80	17.40	17.50	+7.034%	4	1,388	+108.286%
2025-04-11	16.60	16.60	15.95	16.35	-10.165%	976	1,389	+122.936%
2025-04-10	18.20	18.20	18.20	18.20	-8.772%	1	953	+100.275%
2025-04-09	15.00	19.95	14.15	19.95	+48.327%	112	953	+82.707%
2025-04-08	14.70	14.70	13.40	13.45	-5.282%	68	928	+171.004%
2025-04-07	14.00	14.60	12.96	14.20	-4.054%	52	928	+156.690%
2025-04-04	16.25	16.45	14.59	14.80	-25.553%	26	905	+146.284%
2025-04-03	19.85	21.41	19.85	19.88	-21.578%	7	898	+83.350%
2025-04-02	22.43	26.71	22.43	25.35	+17.633%	18	899	+43.787%
2025-04-01	20.10	21.55	19.40	21.55	+14.933%	40	903	+69.142%
2025-03-31	18.59	18.89	18.59	18.75	-8.403%	49	903	+94.400%
2025-03-28	24.01	24.01	20.25	20.47	-19.599%	42	885	+78.065%
2025-03-27	25.60	25.60	24.94	25.46	-5.878%	17	879	+43.166%
2025-03-26	29.33	30.20	27.05	27.05	-14.803%	18	879	+34.750%
2025-03-25	33.12	33.12	31.30	31.75	-3.053%	35	878	+14.803%
2025-03-24	33.18	33.46	32.42	32.75	+8.444%	20	909	+11.298%
2025-03-21	29.80	30.21	29.62	30.20	-7.220%	24	891	+20.695%
2025-03-20	30.27	32.55	29.53	32.55	+10.526%	13	903	+11.982%
2025-03-19	29.42	29.72	28.95	29.45	0.000%	16	891	+23.769%
2025-03-18	30.02	30.02	28.74	29.45	+2.328%	19	907	+23.769%
2025-03-14	28.74	29.00	28.59	28.78	+3.674%	8	890	+26.650%
2025-03-13	26.91	27.76	26.91	27.76	+0.799%	2	889	+31.304%
2025-03-12	27.00	27.54	27.00	27.54	+17.592%	31	889	+32.353%
2025-03-11	23.42	23.42	23.42	23.42	-22.706%	1	859	+55.636%
2025-03-10	29.44	30.30	29.43	30.30	-5.313%	3	859	+20.297%
2025-03-07	32.00	32.00	32.00	32.00	-14.439%	2	860	+13.906%
2025-03-05	37.40	37.40	37.40	37.40	+1.686%	1	860	-2.540%
2025-03-04	34.61	36.78	34.60	36.78	-14.703%	21	860	-0.897%
2025-03-03	42.68	43.79	42.68	43.12	+2.471%	21	863	-15.468%
2025-02-28	40.46	42.08	40.46	42.08	-11.149%	16	842	-13.379%
2025-02-25	47.36	47.36	47.36	47.36	+4.386%	1	842	-23.036%
2025-02-24	45.37	45.37	45.37	45.37	-21.369%	1	842	-19.661%
2025-02-18	57.70	57.70	57.70	57.70	+11.390%	1	842	-36.828%
2025-02-14	52.17	52.17	51.80	51.80	-2.264%	4	842	-29.633%
2025-02-07	53.00	53.00	53.00	53.00	+5.410%	2	842	-31.226%
2025-01-31	50.28	50.28	50.28	50.28	+12.609%	4	843	-27.506%
2025-01-28	44.65	44.65	44.65	44.65	+17.500%	1	845	-18.365%
2025-01-27	37.00	38.50	37.00	38.00	-38.759%	3	846	-4.079%
2025-01-24	62.00	62.05	62.00	62.05	-1.820%	4	845	-41.257%
2025-01-22	61.10	63.20	61.10	63.20	+59.395%	4	845	-42.326%
2025-01-16	39.65	39.65	39.65	39.65	+5.172%	6	845	-8.071%
2025-01-15	38.25	38.25	37.66	37.70	+12.336%	8	845	-3.316%
2025-01-13	33.28	33.72	33.15	33.56	-0.827%	166	847	+8.611%
2025-01-10	34.06	34.57	33.84	33.84	-20.433%	168	965	+7.713%
2025-01-08	40.65	42.53	40.65	42.53	+3.757%	4	1,015	-14.296%
2025-01-07	40.99	40.99	40.99	40.99	-7.157%	1	1,015	-11.076%
2025-01-02	44.15	44.15	44.15	44.15	-13.431%	5	1,015	-17.441%
2024-12-26	51.00	51.00	51.00	51.00	+4.082%	2	1,015	-28.529%
2024-12-20	46.93	49.00	46.93	49.00	+1.031%	2	1,017	-25.612%
2024-12-19	48.00	48.50	48.00	48.50	+4.729%	2	1,016	-24.845%
2024-12-18	48.18	48.18	46.31	46.31	-4.496%	222	1,016	-21.291%
2024-12-17	49.00	49.00	48.49	48.49	-6.516%	218	1,217	-24.830%
2024-12-13	51.35	51.87	51.35	51.87	-7.950%	18	1,065	-29.728%
2024-12-10	55.00	56.35	54.46	56.35	-23.541%	255	1,074	-35.315%
2024-12-09	73.70	73.70	73.70	73.70	+4.023%	1	1,323	-50.543%
2024-12-06	70.85	70.85	70.85	70.85	+5.166%	2	1,323	-48.553%
2024-12-04	67.37	67.37	67.37	67.37	+9.402%	1	1,323	-45.896%
2024-12-02	61.58	61.58	61.58	61.58	-1.582%	1	1,323	-40.809%
2024-11-27	62.57	62.57	62.57	62.57	-13.458%	1	1,323	-41.745%
2024-11-25	72.30	72.30	72.30	72.30	-1.027%	1	1,323	-49.585%
2024-11-22	72.36	73.05	72.36	73.05	+7.759%	6	1,323	-50.103%
2024-11-08	67.79	67.79	67.79	67.79	+6.204%	10	1,322	-46.231%
2024-11-07	63.83	63.83	63.83	63.83	+4.195%	15	1,322	-42.895%
2024-11-06	61.26	61.26	61.26	61.26	+12.631%	2	1,337	-40.500%
2024-10-21	54.39	54.39	54.39	54.39	-4.579%	2	1,339	-32.984%
2024-10-11	57.00	57.00	57.00	57.00	+1.010%	2	1,339	-36.053%
2024-10-10	56.75	56.75	55.65	56.43	-3.290%	5	1,339	-35.407%
2024-10-09	56.10	58.36	56.05	58.35	+7.558%	24	1,339	-37.532%
2024-10-08	52.50	54.25	52.50	54.25	+3.728%	7	1,338	-32.811%
2024-10-07	52.30	52.30	52.30	52.30	+2.009%	4	1,340	-30.306%
2024-10-04	51.15	51.27	51.15	51.27	+12.434%	40	1,340	-28.906%
2024-09-18	45.60	45.60	45.60	45.60	-6.939%	60	1,340	-20.066%
2024-09-17	49.00	49.00	49.00	49.00	-8.257%	20	1,280	-25.612%
2024-09-16	53.41	53.41	53.41	53.41	+27.775%	1	1,280	-31.754%
2024-09-12	42.95	42.95	41.80	41.80	+6.038%	6	1,281	-12.799%
2024-09-11	37.60	39.42	37.60	39.42	+2.390%	3	1,281	-7.534%
2024-09-10	38.00	39.51	38.00	38.50	+44.141%	10	1,281	-5.325%
2024-09-09	26.73	26.73	26.71	26.71	+1.559%	10	1,282	+36.466%
2024-09-06	26.15	26.30	26.15	26.30	-4.189%	8	1,282	+38.593%
2024-09-05	27.45	27.45	27.45	27.45	+5.172%	1	1,280	+32.787%
2024-09-04	26.45	26.45	26.10	26.10	+1.359%	6	1,280	+39.655%
2024-08-29	25.75	25.75	25.75	25.75	+7.741%	1	1,283	+41.553%
2024-08-28	23.90	23.90	23.90	23.90	-2.249%	1	1,283	+52.510%
2024-08-23	24.45	24.45	24.45	24.45	-2.783%	2	1,283	+49.080%
2024-08-22	25.15	25.15	25.15	25.15	+2.737%	1	1,284	+44.930%
2024-08-19	24.48	24.48	24.48	24.48	+16.571%	1	1,284	+48.897%
2024-08-09	20.99	21.00	20.99	21.00	+9.546%	10	1,284	+73.571%
2024-08-05	19.17	19.17	19.17	19.17	-24.438%	5	1,289	+90.141%
2024-07-29	25.37	25.37	25.37	25.37	-4.803%	3	1,284	+43.674%
2024-07-25	26.40	26.65	26.40	26.65	-1.003%	2	1,287	+36.773%
2024-07-24	26.92	26.92	26.92	26.92	+0.636%	5	1,288	+35.401%
2024-07-18	26.75	26.75	26.75	26.75	-9.781%	2	1,288	+36.262%
2024-07-12	29.53	29.65	29.53	29.65	+6.770%	10	1,288	+22.934%
2024-07-10	27.77	27.77	27.77	27.77	+2.208%	10	1,288	+31.257%
2024-07-09	27.17	27.17	27.17	27.17	-11.209%	2	1,278	+34.155%
2024-07-05	30.25	30.60	30.25	30.60	+1.493%	8	1,278	+19.118%
2024-07-03	30.15	30.15	30.15	30.15	+8.259%	4	1,278	+20.896%
2024-06-28	28.80	28.80	27.85	27.85	+2.768%	12	1,278	+30.880%
2024-06-26	27.10	27.10	27.10	27.10	+4.633%	1	1,275	+34.502%
2024-06-25	25.65	25.90	24.69	25.90	-8.481%	9	1,275	+40.734%
2024-06-21	28.30	28.30	28.30	28.30	-3.741%	2	1,276	+28.799%
2024-06-20	29.40	29.40	29.40	29.40	+12.085%	10	1,276	+23.980%
2024-06-17	26.05	26.25	26.05	26.23	+2.461%	7	1,276	+38.963%
2024-06-14	25.60	26.70	25.60	25.60	-6.021%	64	1,275	+42.383%
2024-06-13	27.24	27.24	27.24	27.24	+2.406%	10	1,303	+33.811%
2024-06-12	24.95	26.72	24.00	26.60	+63.592%	20	1,309	+37.030%
2024-06-11	16.06	16.59	16.06	16.26	-3.099%	11	1,312	+124.170%
2024-06-10	17.90	18.00	16.78	16.78	-2.328%	6	1,306	+117.223%
2024-06-07	17.18	17.18	17.18	17.18	+6.049%	2	1,306	+112.165%
2024-06-06	16.45	16.60	16.20	16.20	+3.514%	6	1,306	+125.000%
2024-06-05	14.70	15.65	14.70	15.65	+20.756%	15	1,305	+132.907%
2024-06-03	13.60	13.60	12.96	12.96	-0.308%	4	1,294	+181.250%
2024-05-30	13.50	13.60	13.00	13.00	-20.586%	4	1,294	+180.385%
2024-05-28	16.36	16.37	16.36	16.37	+2.313%	4	1,294	+122.663%
2024-05-24	15.75	16.10	15.75	16.00	-4.762%	6	1,290	+127.813%
2024-05-23	16.80	16.80	16.80	16.80	+3.640%	1	1,290	+116.964%
2024-05-22	16.55	16.55	16.21	16.21	-5.756%	67	1,290	+124.861%
2024-05-21	16.65	17.20	16.65	17.20	+4.242%	6	1,225	+111.919%
2024-05-20	17.50	17.50	16.50	16.50	+5.096%	21	1,224	+120.909%
2024-05-17	15.70	15.70	15.70	15.70	+3.289%	20	1,232	+132.166%
2024-05-16	15.60	15.60	15.20	15.20	-0.589%	105	1,222	+139.803%
2024-05-15	15.29	15.29	15.29	15.29	+2.138%	1	1,226	+138.391%
2024-05-14	12.22	14.97	12.22	14.97	+23.210%	2	1,226	+143.487%
2024-05-02	12.40	12.40	12.00	12.15	+3.846%	4	1,226	+200.000%
2024-04-30	11.70	11.70	11.70	11.70	-8.594%	6	1,226	+211.538%
2024-04-29	12.80	12.80	12.80	12.80	-7.448%	2	1,220	+184.766%
2024-04-26	13.83	13.83	13.83	13.83	+17.802%	4	1,219	+163.557%
2024-04-25	11.75	11.75	11.74	11.74	-3.770%	5	1,217	+210.477%
2024-04-23	12.20	12.20	12.20	12.20	-0.894%	1	1,212	+198.770%
2024-04-22	12.31	12.31	12.31	12.31	+0.490%	1	1,212	+196.101%
2024-04-19	12.25	12.25	12.25	12.25	-12.500%	2	1,212	+197.551%
2024-04-18	13.95	14.00	13.95	14.00	-14.894%	4	1,212	+160.357%
2024-04-10	16.45	16.45	16.45	16.45	-15.206%	2	1,209	+121.581%
2024-04-04	19.40	19.45	19.40	19.40	+2.375%	5	1,208	+87.887%
2024-04-03	18.95	18.95	18.95	18.95	+7.365%	151	1,207	+92.348%
2024-04-02	17.60	17.87	17.60	17.65	-6.366%	1,001	1,058	+106.516%
2024-03-28	18.81	18.85	18.81	18.85	-3.974%	2	57	+93.369%
2024-03-25	19.57	19.72	19.57	19.63	-15.022%	4	57	+85.685%
2024-03-21	22.65	23.10	22.65	23.10	+10.000%	9	53	+57.792%
2024-03-20	21.00	21.00	21.00	21.00	+6.925%	1	58	+73.571%
2024-03-14	19.64	19.64	19.64	19.64	-6.253%	1	57	+85.591%
2024-03-13	20.95	20.95	20.95	20.95	+2.948%	5	56	+73.986%
2024-03-12	18.90	20.35	18.90	20.35	+74.678%	10	61	+79.115%
2024-02-28	11.65	11.65	11.65	11.65	+20.103%	1	56	+212.876%
2024-02-21	9.65	9.70	9.65	9.70	-30.714%	35	56	+275.773%
2024-02-16	14.00	14.00	14.00	14.00	+0.358%	10	66	+160.357%
2024-02-08	13.95	13.95	13.95	13.95	-2.448%	1	66	+161.290%
2024-02-07	14.30	14.30	14.30	14.30	+8.415%	2	66	+154.895%
2024-01-24	13.18	13.19	13.18	13.19	+22.698%	15	66	+176.346%
2024-01-22	10.75	10.75	10.75	10.75	+32.716%	15	52	+239.070%
2024-01-11	8.10	8.10	8.10	8.10	+3.185%	1	37	+350.000%
2024-01-09	7.85	7.85	7.85	7.85	+1.290%	1	36	+364.331%
2024-01-03	7.75	7.75	7.75	7.75	-10.611%	4	35	+370.323%
2023-12-19	8.67	8.67	8.67	8.67	-3.667%	2	31	+320.415%
2023-12-18	8.15	9.00	8.15	9.00	+28.571%	22	29	+305.000%
2023-12-15	7.00	7.00	7.00	7.00	-1.269%	5	17	+420.714%
2023-12-14	7.09	7.09	7.09	7.09	-5.968%	2	12	+414.104%
2023-12-13	7.10	7.74	7.10	7.54	-2.078%	8	14	+383.422%
2023-12-12	7.70	7.70	7.70	7.70	-47.115%	2	9	+373.377%
2023-12-11	14.56	14.56	14.56	14.56	+9.887%	1	9	+150.343%
2023-12-08	13.25	13.25	13.20	13.25	0.000%	10	8	+175.094%