Dark

ORCL20250620C155
ORCL Jun 20 2025 155.00 Call (ORCL250620C00155000)
option OPRA

EOD

May 19, 2025

11.56-6.774%(-0.84)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	12.05	13.28	11.56	11.56	-6.774%	240	6,261	0.000%
2025-05-16	12.07	12.50	11.20	12.40	+5.712%	68	6,311	-6.774%
2025-05-15	13.10	13.10	11.73	11.73	-18.767%	98	6,311	-1.449%
2025-05-14	14.28	14.44	13.30	14.44	+0.979%	229	6,370	-19.945%
2025-05-13	10.96	14.55	10.96	14.30	+35.545%	81	6,382	-19.161%
2025-05-12	10.04	10.55	9.35	10.55	+41.043%	382	6,412	+9.573%
2025-05-09	8.10	8.32	7.48	7.48	-10.633%	186	6,403	+54.545%
2025-05-08	7.50	8.50	6.95	8.37	+10.132%	249	6,361	+38.112%
2025-05-07	6.45	7.60	6.45	7.60	+10.949%	46	6,278	+52.105%
2025-05-06	6.26	6.85	6.26	6.85	-8.667%	189	6,271	+68.759%
2025-05-05	7.55	8.00	7.18	7.50	-8.313%	289	6,315	+54.133%
2025-05-02	7.00	9.18	7.00	8.18	+39.116%	1,186	6,319	+41.320%
2025-05-01	6.38	7.16	5.80	5.88	+41.687%	305	5,961	+96.599%
2025-04-30	3.60	4.30	3.30	4.15	-7.778%	112	5,882	+178.554%
2025-04-29	4.26	4.50	4.02	4.50	+5.386%	1,100	5,842	+156.889%
2025-04-28	3.90	4.29	3.74	4.27	+17.308%	1,134	5,786	+170.726%
2025-04-25	3.70	3.85	3.42	3.64	-2.674%	86	6,597	+217.582%
2025-04-24	2.72	3.74	2.69	3.74	+59.829%	184	6,577	+209.091%
2025-04-23	2.83	3.12	2.34	2.34	+40.964%	237	6,461	+394.017%
2025-04-22	1.22	1.68	1.18	1.66	+27.692%	110	6,335	+596.386%
2025-04-21	1.60	1.60	1.18	1.30	-30.108%	151	6,265	+789.231%
2025-04-17	2.25	2.27	1.83	1.86	-15.455%	207	6,359	+521.505%
2025-04-16	2.45	2.48	2.00	2.20	-24.138%	62	6,359	+425.455%
2025-04-15	3.35	3.40	2.85	2.90	-20.765%	44	6,373	+298.621%
2025-04-14	4.00	4.00	3.20	3.66	+4.871%	50	6,376	+215.847%
2025-04-11	3.50	3.55	3.40	3.49	-13.827%	636	6,349	+231.232%
2025-04-10	4.08	4.40	3.82	4.05	-21.359%	27	6,292	+185.432%
2025-04-09	3.44	5.35	3.35	5.15	+74.576%	349	6,292	+124.466%
2025-04-08	3.30	3.50	2.65	2.95	-1.993%	40	6,244	+291.864%
2025-04-07	0.96	3.30	0.96	3.01	-14.000%	293	6,240	+284.053%
2025-04-04	3.95	4.45	3.30	3.50	-32.039%	690	6,030	+230.286%
2025-04-03	5.55	5.80	5.00	5.15	-34.810%	55	5,735	+124.466%
2025-04-02	6.25	8.25	6.25	7.90	+37.391%	1,245	5,745	+46.329%
2025-04-01	5.25	6.30	4.95	5.75	+17.347%	75	5,197	+101.043%
2025-03-31	4.95	5.12	4.55	4.90	-14.783%	54	5,192	+135.918%
2025-03-28	6.80	6.85	5.08	5.75	-23.740%	2,272	5,185	+101.043%
2025-03-27	7.45	7.99	7.28	7.54	-11.294%	1,550	4,169	+53.316%
2025-03-26	10.45	10.45	8.00	8.50	-22.232%	163	2,790	+36.000%
2025-03-25	11.52	11.59	10.93	10.93	-8.536%	36	2,870	+5.764%
2025-03-24	12.78	12.78	11.65	11.95	+3.017%	1,556	2,847	-3.264%
2025-03-21	10.90	11.60	10.80	11.60	-0.855%	182	1,322	-0.345%
2025-03-20	11.35	12.48	11.35	11.70	0.000%	17	1,280	-1.197%
2025-03-19	11.90	12.00	11.05	11.70	+13.262%	41	1,272	-1.197%
2025-03-18	10.80	11.40	10.33	10.33	-23.254%	21	1,252	+11.907%
2025-03-17	12.50	13.50	12.05	13.46	+32.611%	125	1,235	-14.116%
2025-03-14	10.74	11.05	10.15	10.15	-3.791%	696	1,227	+13.892%
2025-03-13	10.00	10.80	9.38	10.55	-9.364%	159	1,017	+9.573%
2025-03-12	9.80	12.45	8.89	11.64	+41.091%	84	1,017	-0.687%
2025-03-11	7.15	8.90	6.82	8.25	-35.192%	75	989	+40.121%
2025-03-10	13.55	13.95	11.84	12.73	-19.887%	96	976	-9.191%
2025-03-07	14.00	16.00	12.45	15.89	+17.269%	112	923	-27.250%
2025-03-06	16.07	16.95	13.40	13.55	-31.218%	230	911	-14.686%
2025-03-05	17.50	19.70	16.85	19.70	+19.757%	18	761	-41.320%
2025-03-04	17.42	17.42	15.30	16.45	-18.806%	210	774	-29.726%
2025-03-03	20.00	20.39	20.00	20.26	+0.049%	24	739	-42.942%
2025-02-28	20.05	20.27	19.39	20.25	-16.667%	54	744	-42.914%
2025-02-27	26.54	26.54	24.30	24.30	-11.314%	27	769	-52.428%
2025-02-26	24.86	27.55	24.86	27.40	+23.146%	24	745	-57.810%
2025-02-25	24.29	24.29	21.20	22.25	-11.531%	56	746	-48.045%
2025-02-24	25.08	25.15	25.08	25.15	+7.112%	2	746	-54.036%
2025-02-21	27.62	28.07	23.48	23.48	-19.174%	22	747	-50.767%
2025-02-20	30.13	30.13	29.00	29.05	-7.040%	35	746	-60.207%
2025-02-18	34.05	34.05	31.25	31.25	+19.048%	15	758	-63.008%
2025-02-05	25.30	26.25	25.30	26.25	+3.143%	17	763	-55.962%
2025-02-04	25.45	25.45	25.45	25.45	+1.719%	1	778	-54.578%
2025-02-03	25.02	25.02	25.02	25.02	-2.380%	2	779	-53.797%
2025-01-31	25.63	25.63	25.63	25.63	-1.801%	2	777	-54.897%
2025-01-30	24.05	26.10	23.80	26.10	+27.317%	13	791	-55.709%
2025-01-29	19.63	20.55	19.63	20.50	-5.312%	6	791	-43.610%
2025-01-28	18.50	22.27	18.50	21.65	+17.027%	26	794	-46.605%
2025-01-27	23.50	23.50	15.75	18.50	-49.398%	140	813	-37.514%
2025-01-24	36.80	36.80	36.56	36.56	-3.789%	4	731	-68.381%
2025-01-23	34.70	38.00	34.70	38.00	+4.972%	10	732	-69.579%
2025-01-22	38.08	38.08	34.00	36.20	+86.598%	20	742	-68.066%
2025-01-21	20.50	20.50	19.25	19.40	+11.558%	7	740	-40.412%
2025-01-16	17.38	17.39	17.38	17.39	+2.294%	4	740	-33.525%
2025-01-15	17.00	17.00	17.00	17.00	+6.250%	10	740	-32.000%
2025-01-14	15.55	16.00	14.80	16.00	+15.607%	18	745	-27.750%
2025-01-13	13.80	13.84	13.80	13.84	-6.486%	4	739	-16.474%
2025-01-10	17.40	17.40	14.80	14.80	-25.441%	40	738	-21.892%
2025-01-08	19.85	19.85	19.84	19.85	-8.525%	151	789	-41.763%
2025-01-06	21.70	21.70	21.70	21.70	-1.364%	1	789	-46.728%
2025-01-03	22.00	22.00	22.00	22.00	-1.345%	4	788	-47.455%
2025-01-02	22.40	22.40	22.30	22.30	+0.450%	2	786	-48.161%
2024-12-31	22.20	22.20	22.20	22.20	+1.835%	2	785	-47.928%
2024-12-30	21.80	21.80	21.80	21.80	-7.234%	2	785	-46.972%
2024-12-27	23.70	23.70	23.50	23.50	-11.985%	18	787	-50.809%
2024-12-26	25.50	26.70	25.50	26.70	+2.103%	81	778	-56.704%
2024-12-24	26.15	26.15	26.15	26.15	+7.657%	4	745	-55.793%
2024-12-23	24.29	24.29	24.29	24.29	-4.932%	1	745	-52.408%
2024-12-20	26.39	26.39	25.55	25.55	+0.196%	12	744	-54.755%
2024-12-19	25.35	25.50	25.35	25.50	-0.313%	3	747	-54.667%
2024-12-17	25.58	25.58	25.58	25.58	-4.374%	2	749	-54.808%
2024-12-16	28.00	28.00	26.48	26.75	-8.233%	10	747	-56.785%
2024-12-13	29.15	29.15	29.15	29.15	-2.181%	2	747	-60.343%
2024-12-12	30.20	30.20	29.80	29.80	-9.008%	2	747	-61.208%
2024-12-11	30.00	34.00	30.00	32.75	+9.167%	5	745	-64.702%
2024-12-10	29.86	31.50	29.15	30.00	-29.825%	40	745	-61.467%
2024-12-09	46.55	46.55	42.60	42.75	+2.764%	9	745	-72.959%
2024-12-04	41.35	42.60	41.35	41.60	+12.432%	6	743	-72.212%
2024-11-27	37.00	37.00	37.00	37.00	-20.584%	1	742	-68.757%
2024-11-22	46.59	46.59	46.59	46.59	-3.740%	2	742	-75.188%
2024-11-21	48.74	48.74	48.40	48.40	+12.063%	3	743	-76.116%
2024-11-12	43.19	43.19	43.19	43.19	+2.907%	2	743	-73.235%
2024-11-11	41.97	41.97	41.97	41.97	-3.362%	10	743	-72.457%
2024-11-08	42.87	43.43	42.30	43.43	+11.731%	12	733	-73.382%
2024-11-07	38.87	38.87	38.87	38.87	+34.034%	1	732	-70.260%
2024-11-05	29.00	29.00	29.00	29.00	-5.074%	1	733	-60.138%
2024-10-29	30.55	30.55	30.55	30.55	+0.992%	1	733	-62.160%
2024-10-28	30.25	30.25	30.25	30.25	-2.952%	1	733	-61.785%
2024-10-25	31.50	31.70	31.17	31.17	0.000%	14	733	-62.913%
2024-10-24	31.19	31.19	31.17	31.17	+4.949%	4	728	-62.913%
2024-10-16	29.70	29.70	29.70	29.70	-7.274%	1	728	-61.077%
2024-10-10	32.03	32.03	32.03	32.03	-5.794%	1	729	-63.909%
2024-10-09	32.80	34.05	32.55	34.00	+17.040%	22	729	-66.000%
2024-10-07	29.05	29.05	29.05	29.05	+9.416%	1	716	-60.207%
2024-09-30	26.50	26.55	26.50	26.55	+1.143%	10	716	-56.460%
2024-09-27	26.25	26.25	26.25	26.25	+9.512%	22	726	-55.962%
2024-09-24	23.97	23.97	23.97	23.97	-7.737%	2	726	-51.773%
2024-09-19	25.23	25.98	25.23	25.98	+6.563%	6	726	-55.504%
2024-09-18	25.10	25.22	24.37	24.38	-9.503%	9	726	-52.584%
2024-09-17	26.94	26.94	26.94	26.94	-11.411%	1	724	-57.090%
2024-09-16	30.41	30.41	30.41	30.41	+27.773%	2	724	-61.986%
2024-09-13	24.49	24.49	23.80	23.80	+8.330%	30	725	-51.429%
2024-09-12	22.00	22.00	21.97	21.97	+17.173%	6	733	-47.383%
2024-09-11	19.97	19.97	18.75	18.75	+3.534%	21	734	-38.347%
2024-09-10	19.59	21.35	18.11	18.11	+67.841%	51	744	-36.168%
2024-09-09	11.50	11.54	10.79	10.79	-2.529%	3	709	+7.136%
2024-09-06	10.70	11.40	10.70	11.07	-4.979%	184	709	+4.426%
2024-09-05	11.95	12.00	11.65	11.65	+6.881%	68	627	-0.773%
2024-09-04	10.55	11.00	10.55	10.90	-3.111%	50	559	+6.055%
2024-09-03	11.20	11.25	11.15	11.25	+5.634%	32	519	+2.756%
2024-08-30	10.65	10.65	10.55	10.65	+5.970%	108	479	+8.545%
2024-08-29	10.65	10.85	10.05	10.05	+0.500%	54	479	+15.025%
2024-08-27	9.90	10.15	9.90	10.00	+5.042%	48	442	+15.600%
2024-08-23	9.80	9.80	9.52	9.52	-14.234%	24	405	+21.429%
2024-08-22	11.10	11.10	11.10	11.10	+8.293%	1	403	+4.144%
2024-08-20	10.25	10.25	10.25	10.25	+12.022%	2	402	+12.780%
2024-08-15	9.15	9.15	9.15	9.15	+1.554%	13	400	+26.339%
2024-08-14	8.99	9.10	8.99	9.01	+2.971%	13	387	+28.302%
2024-08-13	8.65	8.75	8.65	8.75	+16.667%	12	379	+32.114%
2024-08-07	7.50	7.50	7.50	7.50	-0.531%	1	380	+54.133%
2024-08-06	7.76	8.00	7.54	7.54	+3.288%	5	380	+53.316%
2024-08-05	7.65	7.65	7.30	7.30	-18.889%	41	380	+58.356%
2024-08-02	9.00	9.00	8.99	9.00	-6.250%	3	360	+28.444%
2024-07-30	9.60	9.60	9.60	9.60	-16.522%	1	358	+20.417%
2024-07-24	11.50	11.50	11.50	11.50	-1.288%	2	358	+0.522%
2024-07-22	11.65	11.65	11.65	11.65	+2.643%	1	358	-0.773%
2024-07-19	11.35	11.35	11.10	11.35	-0.439%	10	358	+1.850%
2024-07-18	11.35	11.40	11.35	11.40	-18.455%	7	352	+1.404%
2024-07-15	13.91	13.98	13.91	13.98	+18.475%	4	352	-17.310%
2024-07-09	9.95	11.80	9.95	11.80	-15.654%	9	351	-2.034%
2024-07-05	13.99	13.99	13.99	13.99	+3.400%	2	356	-17.370%
2024-07-02	13.53	13.53	13.53	13.53	-1.814%	1	356	-14.560%
2024-07-01	13.55	13.78	13.55	13.78	+6.000%	6	356	-16.110%
2024-06-28	13.00	13.00	13.00	13.00	+7.438%	2	361	-11.077%
2024-06-27	12.20	12.20	12.05	12.10	+4.762%	4	360	-4.463%
2024-06-26	11.90	11.90	11.55	11.55	+5.479%	3	356	+0.087%
2024-06-25	10.95	10.95	10.95	10.95	-11.694%	2	353	+5.571%
2024-06-24	12.20	12.40	12.20	12.40	-12.367%	18	353	-6.774%
2024-06-20	14.99	14.99	13.75	14.15	-4.392%	42	335	-18.304%
2024-06-18	14.60	15.03	14.55	14.80	+23.333%	41	282	-21.892%
2024-06-17	11.30	12.00	11.30	12.00	+4.803%	12	282	-3.667%
2024-06-13	12.72	12.72	10.45	11.45	+2.415%	7	282	+0.961%
2024-06-12	10.75	11.18	10.75	11.18	+59.714%	18	286	+3.399%
2024-06-11	7.00	7.00	7.00	7.00	+9.034%	4	292	+65.143%
2024-06-10	6.70	6.70	6.42	6.42	+45.909%	26	288	+80.062%
2024-06-04	4.40	4.40	4.40	4.40	+6.024%	1	289	+162.727%
2024-05-30	4.15	4.15	4.15	4.15	-30.252%	1	288	+178.554%
2024-05-28	5.95	5.95	5.95	5.95	+7.207%	1	289	+94.286%
2024-05-16	5.55	5.55	5.55	5.55	+0.909%	75	289	+108.288%
2024-05-15	5.50	5.50	5.50	5.50	+37.500%	25	214	+110.182%
2024-05-13	4.00	4.00	4.00	4.00	-6.323%	9	214	+189.000%
2024-05-06	4.27	4.27	4.27	4.27	-0.698%	1	214	+170.726%
2024-04-29	4.30	4.31	4.30	4.30	-29.508%	23	214	+168.837%
2024-04-16	6.10	6.10	6.10	6.10	-1.613%	2	204	+89.508%
2024-04-15	6.20	6.20	6.20	6.20	-9.621%	3	204	+86.452%
2024-04-11	6.92	6.93	6.38	6.86	+12.275%	130	201	+68.513%
2024-04-10	6.11	6.11	6.11	6.11	-15.139%	1	101	+89.198%
2024-04-08	7.05	7.20	7.05	7.20	-4.636%	11	101	+60.556%
2024-04-05	7.35	7.55	7.35	7.55	-4.792%	38	105	+53.113%
2024-04-04	8.00	8.00	7.93	7.93	-0.875%	10	101	+45.776%
2024-03-28	7.80	8.00	7.75	8.00	-4.192%	25	79	+44.500%
2024-03-26	8.20	8.35	8.20	8.35	-8.743%	7	79	+38.443%
2024-03-22	9.15	9.15	9.15	9.15	-3.684%	2	74	+26.339%
2024-03-21	10.05	10.05	9.50	9.50	-2.464%	6	74	+21.684%
2024-03-20	9.74	9.74	9.74	9.74	+14.588%	1	74	+18.686%
2024-03-14	8.82	8.82	8.25	8.50	-1.734%	18	73	+36.000%
2024-03-13	8.65	8.65	8.65	8.65	-7.979%	8	71	+33.642%
2024-03-12	9.20	9.40	8.70	9.40	+77.358%	13	79	+22.979%
2024-03-11	5.27	5.30	5.27	5.30	+26.492%	35	80	+118.113%
2024-03-05	4.19	4.19	4.19	4.19	-17.843%	2	80	+175.895%
2024-03-04	5.05	5.10	5.05	5.10	+20.000%	5	82	+126.667%
2024-02-28	4.25	4.25	4.25	4.25	-2.746%	1	80	+172.000%
2024-02-23	4.37	4.37	4.37	4.37	+26.667%	20	80	+164.531%
2024-02-20	3.45	3.45	3.45	3.45	-18.824%	1	90	+235.072%
2024-02-16	4.20	4.25	4.20	4.25	-19.811%	8	91	+172.000%
2024-02-09	5.30	5.30	5.30	5.30	+2.913%	1	91	+118.113%
2024-02-08	5.15	5.15	5.15	5.15	+17.580%	1	90	+124.466%
2024-02-01	4.38	4.38	4.38	4.38	+9.500%	1	90	+163.927%
2024-01-23	4.00	4.05	3.95	4.00	+36.054%	8	89	+189.000%
2023-12-18	2.94	2.94	2.94	2.94	+37.383%	10	92	+293.197%
2023-12-14	2.14	2.14	2.14	2.14	-14.400%	5	85	+440.187%
2023-12-13	2.50	2.50	2.50	2.50	+2.881%	1	80	+362.400%
2023-12-12	2.37	2.45	2.36	2.43	-55.818%	177	79	+375.720%
2023-12-06	5.45	5.55	5.40	5.50	-0.901%	33	30	+110.182%
2023-12-05	5.50	5.55	5.50	5.55	0.000%	2	1	+108.288%