Dark

ORCL20250620C145
ORCL Jun 20 2025 145.00 Call (ORCL250620C00145000)
option OPRA

EOD

May 19, 2025

19.63+2.507%(+0.48)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	20.25	20.25	19.63	19.63	+2.507%	56	1,989	0.000%
2025-05-16	18.43	19.15	17.95	19.15	+0.896%	62	1,990	+2.507%
2025-05-15	19.65	19.80	18.98	18.98	-7.550%	14	1,969	+3.425%
2025-05-14	20.85	21.46	20.15	20.53	-1.911%	53	1,971	-4.384%
2025-05-13	17.20	21.75	17.20	20.93	+23.118%	44	1,957	-6.211%
2025-05-12	16.38	17.07	15.30	17.00	+32.813%	145	1,936	+15.471%
2025-05-09	13.45	13.45	12.80	12.80	-5.882%	62	1,903	+53.359%
2025-05-08	12.41	14.05	12.41	13.60	+7.256%	88	1,897	+44.338%
2025-05-07	11.30	12.68	11.30	12.68	+7.915%	36	1,940	+54.811%
2025-05-06	11.75	12.25	11.56	11.75	-7.188%	69	1,936	+67.064%
2025-05-05	12.80	13.39	12.58	12.66	-7.591%	77	1,959	+55.055%
2025-05-02	12.50	15.00	12.50	13.70	+27.442%	136	1,996	+43.285%
2025-05-01	11.21	12.25	10.48	10.75	+35.561%	137	1,989	+82.605%
2025-04-30	6.68	8.00	6.35	7.93	-5.595%	511	1,965	+147.541%
2025-04-29	7.70	8.40	7.60	8.40	+5.000%	319	1,521	+133.690%
2025-04-28	7.45	8.00	7.20	8.00	+13.314%	50	1,284	+145.375%
2025-04-25	7.02	7.22	6.67	7.06	-0.563%	190	1,269	+178.045%
2025-04-24	5.55	7.10	5.55	7.10	+49.160%	119	1,222	+176.479%
2025-04-23	5.86	6.10	4.76	4.76	+38.776%	86	1,223	+312.395%
2025-04-22	2.73	3.55	2.57	3.43	+31.418%	155	1,221	+472.303%
2025-04-21	3.33	3.33	2.43	2.61	-33.077%	157	1,135	+652.107%
2025-04-17	4.60	4.65	3.90	3.90	-14.286%	71	1,072	+403.333%
2025-04-16	4.80	5.10	4.17	4.55	-15.428%	225	1,072	+331.429%
2025-04-15	6.51	6.53	5.38	5.38	-20.882%	23	983	+264.870%
2025-04-14	6.65	6.90	6.30	6.80	+6.084%	60	972	+188.676%
2025-04-11	6.45	6.45	5.93	6.41	-14.533%	62	974	+206.240%
2025-04-10	7.40	7.80	6.65	7.50	-16.201%	141	967	+161.733%
2025-04-09	6.00	9.70	5.80	8.95	+84.536%	151	918	+119.330%
2025-04-08	6.45	6.45	4.85	4.85	-3.000%	120	934	+304.742%
2025-04-07	4.05	5.65	4.00	5.00	-23.077%	49	958	+292.600%
2025-04-04	6.72	7.20	6.00	6.50	-22.156%	186	948	+202.000%
2025-04-03	9.70	9.70	8.35	8.35	-30.705%	99	953	+135.090%
2025-04-02	9.90	12.85	9.90	12.05	+26.842%	55	922	+62.905%
2025-04-01	9.10	10.26	8.35	9.50	+8.945%	54	944	+106.632%
2025-03-31	8.07	8.80	7.59	8.72	-1.580%	59	926	+125.115%
2025-03-28	11.06	11.06	8.56	8.86	-26.167%	140	906	+121.558%
2025-03-27	12.05	12.42	11.55	12.00	-9.091%	38	875	+63.583%
2025-03-26	13.78	13.78	13.20	13.20	-20.000%	2	904	+48.712%
2025-03-25	16.90	16.90	16.50	16.50	-11.717%	14	904	+18.970%
2025-03-24	18.69	18.69	18.69	18.69	+7.723%	1	897	+5.029%
2025-03-21	15.10	17.35	15.10	17.35	+8.982%	44	896	+13.141%
2025-03-20	16.22	16.22	15.92	15.92	-2.391%	16	888	+23.304%
2025-03-19	16.16	16.77	15.93	16.31	+2.257%	16	904	+20.356%
2025-03-18	15.95	15.95	15.95	15.95	+3.909%	1	888	+23.072%
2025-03-14	15.84	15.85	15.30	15.35	+3.020%	78	889	+27.883%
2025-03-13	13.40	16.00	13.40	14.90	-11.991%	24	865	+31.745%
2025-03-12	14.30	16.99	13.51	16.93	+35.440%	73	865	+15.948%
2025-03-11	11.15	13.40	10.75	12.50	-29.657%	218	895	+57.040%
2025-03-10	18.35	18.35	16.40	17.77	-12.892%	92	821	+10.467%
2025-03-07	17.55	20.40	17.55	20.40	+11.172%	12	788	-3.775%
2025-03-06	19.48	19.48	18.35	18.35	-24.949%	56	785	+6.975%
2025-03-05	24.45	24.45	24.45	24.45	+8.909%	2	750	-19.714%
2025-03-04	20.67	22.45	20.67	22.45	-12.476%	4	749	-12.561%
2025-03-03	29.36	29.60	25.65	25.65	-4.076%	29	748	-23.470%
2025-02-28	26.10	26.74	25.40	26.74	-15.407%	52	745	-26.589%
2025-02-24	33.33	33.33	27.78	31.61	-8.217%	22	744	-37.899%
2025-02-21	34.87	35.20	34.44	34.44	-14.752%	40	766	-43.002%
2025-02-18	40.40	40.40	40.40	40.40	+22.610%	1	746	-51.411%
2025-02-12	33.16	33.30	32.95	32.95	-16.371%	23	746	-40.425%
2025-02-10	39.15	39.40	39.15	39.40	+13.709%	3	748	-50.178%
2025-02-06	34.65	34.65	34.65	34.65	+10.350%	1	751	-43.348%
2025-02-03	31.40	31.40	31.40	31.40	-6.380%	2	751	-37.484%
2025-01-31	33.54	33.54	33.54	33.54	+19.786%	12	750	-41.473%
2025-01-28	25.57	28.00	25.57	28.00	+25.336%	13	753	-29.893%
2025-01-27	30.22	31.42	21.15	22.34	-50.300%	76	749	-12.131%
2025-01-23	44.95	44.95	44.95	44.95	+0.898%	1	786	-56.329%
2025-01-22	43.58	44.90	43.58	44.55	+29.205%	9	786	-55.937%
2025-01-21	26.98	34.48	25.83	34.48	+38.530%	6	784	-43.068%
2025-01-17	25.23	25.23	24.89	24.89	+3.838%	10	785	-21.133%
2025-01-16	23.35	24.01	23.35	23.97	+7.009%	5	785	-18.106%
2025-01-15	22.40	22.40	22.40	22.40	+7.641%	1	784	-12.366%
2025-01-14	20.81	20.81	20.81	20.81	-4.322%	1	783	-5.670%
2025-01-10	21.75	21.75	21.75	21.75	-20.909%	4	782	-9.747%
2025-01-07	27.50	27.50	27.50	27.50	-5.951%	2	782	-28.618%
2025-01-06	29.24	29.24	29.24	29.24	-0.034%	30	782	-32.866%
2024-12-31	29.25	29.25	29.25	29.25	-6.550%	3	782	-32.889%
2024-12-27	31.30	31.30	31.30	31.30	-5.723%	2	782	-37.284%
2024-12-24	33.20	33.20	33.20	33.20	+6.581%	1	781	-40.873%
2024-12-23	31.15	31.15	31.15	31.15	+5.236%	2	781	-36.982%
2024-12-20	29.60	29.60	29.60	29.60	-9.784%	5	779	-33.682%
2024-12-19	32.81	32.81	32.81	32.81	+3.895%	5	774	-40.171%
2024-12-18	31.58	31.58	31.58	31.58	-16.675%	1	779	-37.840%
2024-12-12	37.75	37.90	37.75	37.90	-7.380%	4	779	-48.206%
2024-12-11	38.85	41.30	38.85	40.92	+4.388%	16	778	-52.028%
2024-12-10	36.85	39.20	36.85	39.20	-23.928%	7	773	-49.923%
2024-12-09	51.86	51.86	50.69	51.53	+4.396%	22	773	-61.906%
2024-12-05	49.37	49.37	49.36	49.36	-0.983%	2	762	-60.231%
2024-12-04	50.25	50.25	49.85	49.85	+15.127%	5	762	-60.622%
2024-12-03	43.30	43.30	43.30	43.30	-1.142%	1	760	-54.665%
2024-12-02	43.80	43.80	43.80	43.80	-3.204%	1	759	-55.183%
2024-11-27	45.25	45.25	45.25	45.25	-11.896%	1	758	-56.619%
2024-11-25	51.36	51.36	51.36	51.36	-3.910%	1	758	-61.780%
2024-11-22	54.53	54.53	53.45	53.45	+12.883%	160	757	-63.274%
2024-11-18	47.35	47.35	47.35	47.35	-8.855%	1	726	-58.543%
2024-11-13	51.95	51.95	51.95	51.95	+3.631%	7	726	-62.214%
2024-11-08	50.51	50.51	50.13	50.13	+7.115%	6	719	-60.842%
2024-11-07	46.80	46.80	46.80	46.80	+5.834%	1	721	-58.056%
2024-11-06	44.22	44.22	44.22	44.22	+23.175%	2	721	-55.608%
2024-11-01	35.90	35.90	35.90	35.90	-3.753%	10	721	-45.320%
2024-10-28	37.30	37.30	37.30	37.30	-2.763%	1	716	-47.373%
2024-10-25	39.74	39.74	38.36	38.36	+0.788%	4	717	-48.827%
2024-10-21	38.06	38.06	38.06	38.06	-4.492%	10	718	-48.424%
2024-10-11	39.85	39.85	39.85	39.85	-4.779%	2	708	-50.740%
2024-10-09	41.30	41.85	40.99	41.85	+14.658%	11	708	-53.094%
2024-10-08	36.50	36.50	36.50	36.50	+15.142%	1	700	-46.219%
2024-09-30	31.70	31.70	31.70	31.70	+1.603%	1	699	-38.076%
2024-09-25	31.25	31.25	31.15	31.20	-5.455%	74	699	-37.083%
2024-09-19	32.10	33.00	32.10	33.00	-0.302%	7	662	-40.515%
2024-09-17	33.62	33.62	33.10	33.10	-6.629%	4	655	-40.695%
2024-09-16	34.90	36.30	34.88	35.45	+25.177%	46	651	-44.626%
2024-09-13	36.56	36.56	28.32	28.32	+0.675%	26	641	-30.685%
2024-09-12	27.07	28.14	27.07	28.13	+19.702%	15	641	-30.217%
2024-09-10	22.95	26.23	22.95	23.50	+45.511%	100	640	-16.468%
2024-09-09	16.00	16.15	16.00	16.15	+9.864%	20	675	+21.548%
2024-09-04	14.40	14.70	14.40	14.70	+0.754%	2	670	+33.537%
2024-09-03	15.45	15.45	14.59	14.59	-1.085%	4	668	+34.544%
2024-08-30	14.80	14.81	14.75	14.75	+3.873%	42	653	+33.085%
2024-08-29	14.20	14.20	14.20	14.20	+7.089%	1	653	+38.239%
2024-08-28	13.26	13.26	13.26	13.26	-5.286%	4	652	+48.039%
2024-08-27	14.00	14.00	14.00	14.00	-4.762%	1	648	+40.214%
2024-08-21	14.70	14.70	14.70	14.70	+4.626%	51	647	+33.537%
2024-08-20	14.05	14.05	14.05	14.05	+5.243%	2	597	+39.715%
2024-08-16	13.40	13.40	13.35	13.35	+1.908%	50	597	+47.041%
2024-08-15	12.90	13.10	12.75	13.10	+3.150%	56	572	+49.847%
2024-08-14	12.75	12.75	12.55	12.70	+4.527%	6	518	+54.567%
2024-08-13	12.15	12.20	12.15	12.15	+9.263%	4	518	+61.564%
2024-08-09	11.12	11.12	11.12	11.12	+11.200%	2	518	+76.529%
2024-08-08	10.00	10.00	10.00	10.00	-3.382%	1	518	+96.300%
2024-08-06	10.63	10.70	10.35	10.35	-0.957%	9	518	+89.662%
2024-08-05	10.66	10.90	10.45	10.45	-13.992%	6	516	+87.847%
2024-08-02	12.15	12.50	12.15	12.15	-17.347%	3	521	+61.564%
2024-08-01	14.70	14.70	14.70	14.70	-3.162%	14	522	+33.537%
2024-07-31	15.37	15.89	15.18	15.18	+16.322%	11	522	+29.315%
2024-07-30	15.40	15.40	13.05	13.05	-16.879%	4	525	+50.421%
2024-07-29	15.70	15.70	15.70	15.70	+4.319%	1	527	+25.032%
2024-07-26	14.85	15.15	14.85	15.05	-6.522%	4	528	+30.432%
2024-07-25	14.95	16.10	14.95	16.10	+1.899%	2	526	+21.925%
2024-07-24	16.70	16.70	15.80	15.80	+0.637%	39	526	+24.241%
2024-07-22	15.20	15.75	15.20	15.70	+3.289%	357	525	+25.032%
2024-07-19	15.20	15.20	15.20	15.20	-0.328%	1	230	+29.145%
2024-07-18	15.25	15.25	15.25	15.25	-10.294%	1	230	+28.721%
2024-07-16	17.64	17.64	17.00	17.00	+0.118%	11	229	+15.471%
2024-07-15	19.64	19.64	16.98	16.98	-1.906%	7	222	+15.607%
2024-07-12	17.31	18.70	17.31	17.31	+1.824%	18	223	+13.403%
2024-07-11	17.55	17.55	17.00	17.00	+3.976%	2	225	+15.471%
2024-07-10	15.90	16.35	15.90	16.35	+0.926%	3	226	+20.061%
2024-07-09	18.60	18.80	16.00	16.20	-9.749%	11	227	+21.173%
2024-07-08	18.10	18.10	17.95	17.95	-2.604%	5	226	+9.359%
2024-07-05	19.37	19.37	18.11	18.43	+3.539%	24	223	+6.511%
2024-07-03	17.80	17.80	17.80	17.80	-0.112%	2	212	+10.281%
2024-07-02	17.91	17.91	17.82	17.82	-1.656%	2	212	+10.157%
2024-07-01	18.19	18.19	18.12	18.12	+8.179%	3	212	+8.333%
2024-06-28	16.75	16.75	16.75	16.75	+2.134%	5	212	+17.194%
2024-06-27	16.40	16.40	16.40	16.40	+10.811%	1	212	+19.695%
2024-06-26	16.25	16.25	14.80	14.80	-2.375%	6	211	+32.635%
2024-06-25	15.16	15.16	15.16	15.16	-2.194%	5	206	+29.485%
2024-06-24	16.50	16.50	15.50	15.50	-9.251%	2	206	+26.645%
2024-06-21	17.08	17.08	16.35	17.08	-12.410%	14	205	+14.930%
2024-06-20	19.60	19.60	19.50	19.50	+8.817%	2	205	+0.667%
2024-06-18	18.40	18.75	17.92	17.92	+7.241%	24	180	+9.542%
2024-06-17	15.40	16.71	15.40	16.71	+15.640%	7	180	+17.475%
2024-06-14	14.88	14.88	14.45	14.45	-7.372%	34	184	+35.848%
2024-06-13	16.65	16.65	15.60	15.60	-3.406%	30	182	+25.833%
2024-06-12	13.09	16.15	13.09	16.15	+87.791%	16	181	+21.548%
2024-05-22	8.60	8.60	8.60	8.60	-2.825%	36	174	+128.256%
2024-05-21	8.85	8.85	8.85	8.85	+0.568%	1	151	+121.808%
2024-05-20	8.45	8.80	8.45	8.80	+23.944%	3	150	+123.068%
2024-05-14	7.10	7.10	7.10	7.10	+12.698%	1	152	+176.479%
2024-05-08	6.30	6.30	6.30	6.30	-5.970%	4	152	+211.587%
2024-05-07	6.70	6.70	6.70	6.70	+7.372%	1	153	+192.985%
2024-04-29	6.20	6.24	6.20	6.24	+4.348%	27	153	+214.583%
2024-04-23	5.98	5.98	5.98	5.98	-1.157%	50	153	+228.261%
2024-04-22	6.05	6.05	6.05	6.05	-30.058%	1	150	+224.463%
2024-04-15	8.65	8.65	8.65	8.65	-14.356%	1	150	+126.936%
2024-04-05	10.10	10.10	10.10	10.10	-4.717%	30	150	+94.356%
2024-03-28	10.65	10.65	10.60	10.60	-2.752%	14	124	+85.189%
2024-03-27	10.90	10.90	10.85	10.90	-12.590%	61	124	+80.092%
2024-03-20	12.47	12.47	12.47	12.47	+4.790%	1	106	+57.418%
2024-03-18	11.90	11.90	11.90	11.90	+8.182%	1	105	+64.958%
2024-03-13	11.00	11.00	11.00	11.00	-13.043%	4	105	+78.455%
2024-03-12	12.78	12.78	12.65	12.65	+79.433%	4	105	+55.178%
2024-03-11	7.05	7.05	7.05	7.05	+6.015%	4	105	+178.440%
2024-03-01	6.60	6.65	6.55	6.65	+13.675%	20	105	+195.188%
2024-02-29	5.70	5.85	5.70	5.85	-10.687%	9	98	+235.556%
2024-02-13	6.55	6.55	6.55	6.55	-9.655%	5	89	+199.695%
2024-02-08	7.25	7.25	7.25	7.25	+9.848%	6	89	+170.759%
2024-01-26	6.60	6.60	6.60	6.60	+48.315%	7	83	+197.424%
2023-12-20	4.40	4.45	4.40	4.45	-36.429%	82	83	+341.124%
2023-12-08	7.00	7.00	7.00	7.00	0.000%	1	1	+180.429%