Dark

ORCL20250620C180
ORCL Jun 20 2025 180.00 Call (ORCL250620C00180000)
option OPRA

EOD

May 19, 2025

2.38-5.929%(-0.15)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	2.16	2.95	2.14	2.38	-5.929%	496	3,025	0.000%
2025-05-16	2.29	2.62	2.26	2.53	-4.167%	278	2,914	-5.929%
2025-05-15	3.10	3.10	2.57	2.64	-17.500%	44	2,919	-9.848%
2025-05-14	3.15	3.40	3.00	3.20	-3.030%	791	2,929	-25.625%
2025-05-13	1.87	3.40	1.87	3.30	+80.328%	576	2,751	-27.879%
2025-05-12	1.69	1.85	1.56	1.83	+46.400%	137	2,766	+30.055%
2025-05-09	1.32	1.32	1.22	1.25	-23.313%	38	2,686	+90.400%
2025-05-08	1.25	1.63	1.17	1.63	+34.711%	71	2,677	+46.012%
2025-05-07	1.08	1.26	1.08	1.21	+9.009%	12	2,651	+96.694%
2025-05-06	1.02	1.13	1.02	1.11	-9.756%	94	2,648	+114.414%
2025-05-05	1.30	1.36	1.23	1.23	-16.892%	93	2,711	+93.496%
2025-05-02	1.15	1.69	1.15	1.48	+57.447%	206	2,721	+60.811%
2025-05-01	0.99	1.25	0.93	0.94	+42.424%	141	2,687	+153.191%
2025-04-30	0.66	0.66	0.63	0.66	-7.042%	10	2,679	+260.606%
2025-04-29	0.65	0.71	0.64	0.71	+5.970%	22	2,683	+235.211%
2025-04-28	0.63	0.70	0.62	0.67	+19.643%	22	2,677	+255.224%
2025-04-25	0.45	0.60	0.45	0.56	-9.677%	62	2,662	+325.000%
2025-04-24	0.43	0.62	0.43	0.62	+34.783%	37	2,645	+283.871%
2025-04-23	0.69	0.69	0.40	0.46	+48.387%	35	2,636	+417.391%
2025-04-22	0.33	0.33	0.25	0.31	+3.333%	39	2,625	+667.742%
2025-04-21	0.40	0.49	0.28	0.30	-11.765%	36	2,685	+693.333%
2025-04-17	0.50	0.50	0.34	0.34	-19.048%	100	2,663	+600.000%
2025-04-16	0.45	0.45	0.42	0.42	-16.000%	12	2,663	+466.667%
2025-04-15	0.54	0.57	0.50	0.50	-16.667%	9	2,663	+376.000%
2025-04-14	0.99	0.99	0.60	0.60	-21.053%	49	2,671	+296.667%
2025-04-11	0.70	0.78	0.65	0.76	-14.607%	200	2,680	+213.158%
2025-04-10	0.80	0.99	0.79	0.89	-14.423%	15	2,709	+167.416%
2025-04-09	1.00	1.24	0.90	1.04	+20.930%	313	2,710	+128.846%
2025-04-08	0.99	0.99	0.73	0.86	+10.256%	31	2,737	+176.744%
2025-04-07	0.80	2.00	0.70	0.78	-13.333%	87	2,744	+205.128%
2025-04-04	0.98	1.09	0.80	0.90	-23.077%	108	2,776	+164.444%
2025-04-03	1.38	1.38	1.12	1.17	-36.066%	24	2,780	+103.419%
2025-04-02	1.18	2.10	1.18	1.83	+41.860%	102	2,768	+30.055%
2025-04-01	1.04	1.30	1.04	1.29	+20.561%	15	2,726	+84.496%
2025-03-31	1.25	1.25	0.99	1.07	-11.570%	73	2,726	+122.430%
2025-03-28	1.51	1.51	1.14	1.21	-32.022%	128	2,746	+96.694%
2025-03-27	1.86	1.86	1.65	1.78	-16.822%	457	2,731	+33.708%
2025-03-26	2.44	2.58	2.01	2.14	-26.962%	124	2,803	+11.215%
2025-03-25	3.10	3.29	2.92	2.93	-13.824%	231	2,794	-18.771%
2025-03-24	3.96	3.96	3.25	3.40	+1.493%	144	2,644	-30.000%
2025-03-21	3.10	3.40	3.10	3.35	-4.286%	120	2,570	-28.955%
2025-03-20	3.30	3.85	3.17	3.50	-2.235%	35	2,550	-32.000%
2025-03-19	3.65	3.85	3.41	3.58	+8.485%	74	2,524	-33.520%
2025-03-18	3.51	3.51	3.15	3.30	-21.429%	48	2,519	-27.879%
2025-03-17	3.94	4.45	3.80	4.20	+35.484%	145	2,478	-43.333%
2025-03-14	3.30	3.40	3.10	3.10	-6.344%	150	2,379	-23.226%
2025-03-13	3.22	3.31	2.91	3.31	-14.910%	64	2,380	-28.097%
2025-03-12	2.50	4.25	2.50	3.89	+52.549%	180	2,380	-38.817%
2025-03-11	2.80	2.80	1.99	2.55	-47.959%	72	2,263	-6.667%
2025-03-10	5.58	5.75	4.41	4.90	-24.615%	166	2,286	-51.429%
2025-03-07	5.51	6.85	4.77	6.50	+21.495%	436	2,365	-63.385%
2025-03-06	6.60	6.80	5.25	5.35	-38.506%	280	2,287	-55.514%
2025-03-05	7.65	8.77	7.55	8.70	+18.046%	31	2,191	-72.644%
2025-03-04	7.56	7.63	6.35	7.37	-16.911%	423	2,169	-67.707%
2025-03-03	9.75	10.20	8.87	8.87	-10.223%	49	1,907	-73.168%
2025-02-28	8.90	9.88	8.90	9.88	-5.000%	48	1,889	-75.911%
2025-02-27	12.11	12.85	10.40	10.40	-21.212%	48	1,882	-77.115%
2025-02-26	12.60	13.75	12.60	13.20	+21.101%	102	1,876	-81.970%
2025-02-25	9.85	11.05	9.85	10.90	-10.066%	25	1,897	-78.165%
2025-02-24	13.00	13.00	9.84	12.12	+10.685%	61	1,895	-80.363%
2025-02-21	14.00	14.05	10.95	10.95	-25.256%	122	1,861	-78.265%
2025-02-20	17.04	17.04	14.50	14.65	-14.826%	27	1,861	-83.754%
2025-02-19	15.40	17.20	14.87	17.20	+4.942%	14	1,862	-86.163%
2025-02-18	15.25	18.10	14.85	16.39	+24.167%	42	1,860	-85.479%
2025-02-14	13.85	13.95	13.20	13.20	-4.348%	86	1,831	-81.970%
2025-02-13	13.80	13.80	13.20	13.80	+4.943%	72	1,831	-82.754%
2025-02-12	14.00	14.00	12.50	13.15	-15.759%	99	1,815	-81.901%
2025-02-11	16.35	16.35	15.40	15.61	-5.680%	19	1,794	-84.753%
2025-02-10	15.64	17.05	15.34	16.55	+13.356%	244	1,796	-85.619%
2025-02-07	15.65	15.65	14.04	14.60	+10.189%	98	1,945	-83.699%
2025-02-06	13.73	14.90	13.00	13.25	-0.075%	68	1,933	-82.038%
2025-02-05	12.50	13.26	12.25	13.26	+14.015%	57	1,910	-82.051%
2025-02-04	12.20	12.20	11.40	11.63	-6.811%	31	1,907	-79.536%
2025-02-03	10.35	12.48	10.24	12.48	-5.095%	16	1,918	-80.929%
2025-01-31	12.40	13.80	12.40	13.15	+1.701%	294	1,915	-81.901%
2025-01-30	10.40	13.20	10.40	12.93	+38.734%	208	1,846	-81.593%
2025-01-29	9.10	9.32	8.40	9.32	-4.410%	28	1,695	-74.464%
2025-01-28	9.00	10.67	8.00	9.75	+20.370%	475	1,693	-75.590%
2025-01-27	12.45	12.45	7.05	8.10	-55.249%	618	1,816	-70.617%
2025-01-24	21.00	21.00	18.02	18.10	-10.837%	78	1,827	-86.851%
2025-01-23	19.20	21.09	19.20	20.30	+1.500%	57	1,843	-88.276%
2025-01-22	23.31	23.31	18.95	20.00	+52.091%	548	1,839	-88.100%
2025-01-21	8.85	13.36	8.05	13.15	+75.333%	137	1,800	-81.901%
2025-01-17	8.10	8.10	7.50	7.50	+5.189%	40	1,842	-68.267%
2025-01-16	7.00	7.15	7.00	7.13	+5.630%	5	1,842	-66.620%
2025-01-15	6.95	6.95	6.40	6.75	+9.400%	21	1,844	-64.741%
2025-01-14	6.40	6.60	5.85	6.17	+13.211%	416	1,840	-61.426%
2025-01-13	5.67	5.67	5.35	5.45	-6.838%	21	1,594	-56.330%
2025-01-10	7.20	7.20	5.85	5.85	-30.357%	106	1,593	-59.316%
2025-01-08	8.15	9.05	8.15	8.40	+5.000%	26	1,577	-71.667%
2025-01-07	8.80	8.99	8.00	8.00	-15.344%	39	1,577	-70.250%
2025-01-06	9.87	10.35	9.45	9.45	-4.545%	10	1,547	-74.815%
2025-01-03	9.95	10.06	9.75	9.90	-1.000%	52	1,543	-75.960%
2025-01-02	10.05	10.30	9.75	10.00	+0.503%	20	1,526	-76.200%
2024-12-31	10.35	10.35	9.95	9.95	-7.183%	89	1,597	-76.080%
2024-12-30	10.69	10.80	10.05	10.72	-5.551%	22	1,597	-77.799%
2024-12-27	11.59	11.59	10.95	11.35	-14.340%	52	1,592	-79.031%
2024-12-26	12.60	13.25	12.54	13.25	+4.743%	42	1,584	-82.038%
2024-12-24	12.60	12.80	12.55	12.65	+6.481%	22	1,541	-81.186%
2024-12-23	12.13	12.13	11.65	11.88	-7.907%	35	1,541	-79.966%
2024-12-20	12.00	13.15	12.00	12.90	-0.769%	111	1,524	-81.550%
2024-12-19	12.65	13.40	12.60	13.00	+12.554%	126	1,497	-81.692%
2024-12-18	12.40	13.35	11.55	11.55	-9.695%	166	1,542	-79.394%
2024-12-17	13.24	13.65	12.55	12.79	-5.956%	51	1,538	-81.392%
2024-12-16	14.65	14.69	13.52	13.60	-5.752%	71	1,496	-82.500%
2024-12-13	15.30	15.33	14.00	14.43	-10.093%	86	1,498	-83.507%
2024-12-12	16.00	16.94	15.65	16.05	-10.335%	292	1,478	-85.171%
2024-12-11	17.75	17.90	17.75	17.90	+5.294%	22	1,411	-86.704%
2024-12-10	14.17	17.00	14.17	17.00	-34.990%	337	1,398	-86.000%
2024-12-09	28.95	28.95	25.90	26.15	-4.909%	91	1,391	-90.899%
2024-12-06	24.83	27.80	24.83	27.50	+13.262%	54	1,401	-91.345%
2024-12-05	24.40	24.65	24.28	24.28	-2.880%	104	1,384	-90.198%
2024-12-04	24.25	25.60	23.40	25.00	+17.647%	36	1,383	-90.480%
2024-12-03	19.62	21.25	19.40	21.25	+3.055%	6	1,385	-88.800%
2024-12-02	20.96	21.50	20.62	20.62	-9.956%	8	1,383	-88.458%
2024-11-29	23.00	23.00	22.90	22.90	+6.512%	84	1,379	-89.607%
2024-11-27	23.45	23.45	21.27	21.50	-18.868%	7	1,386	-88.930%
2024-11-26	26.50	26.50	26.50	26.50	-0.563%	1	1,386	-91.019%
2024-11-25	27.86	27.86	26.65	26.65	-8.230%	14	1,385	-91.069%
2024-11-22	29.05	29.05	29.04	29.04	-3.200%	6	1,385	-91.804%
2024-11-21	30.90	30.90	30.00	30.00	+9.290%	6	1,382	-92.067%
2024-11-20	27.45	27.45	27.45	27.45	+7.018%	2	1,382	-91.330%
2024-11-19	23.70	25.70	23.70	25.65	+7.773%	7	1,382	-90.721%
2024-11-18	23.80	23.80	23.80	23.80	+5.778%	1	1,386	-90.000%
2024-11-15	23.10	23.10	22.50	22.50	-8.163%	4	1,387	-89.422%
2024-11-14	25.40	25.40	24.50	24.50	-7.021%	4	1,388	-90.286%
2024-11-13	25.93	26.57	25.93	26.35	-1.569%	7	1,385	-90.968%
2024-11-12	25.00	26.77	25.00	26.77	+3.961%	3	1,385	-91.109%
2024-11-11	26.50	26.66	25.15	25.75	+0.429%	86	1,386	-90.757%
2024-11-08	26.17	26.43	25.19	25.64	+14.978%	52	1,370	-90.718%
2024-11-07	21.50	22.30	21.35	22.30	+10.780%	152	1,387	-89.327%
2024-11-06	19.58	21.10	19.58	20.13	+28.217%	127	1,374	-88.177%
2024-11-05	15.15	15.70	15.15	15.70	+6.441%	5	1,418	-84.841%
2024-11-04	14.90	14.90	14.65	14.75	+3.873%	102	1,419	-83.864%
2024-10-31	15.00	15.00	13.80	14.20	-21.111%	95	1,503	-83.239%
2024-10-30	17.65	18.00	17.65	18.00	+10.429%	5	1,493	-86.778%
2024-10-29	16.30	16.45	16.00	16.30	+0.617%	12	1,496	-85.399%
2024-10-28	16.10	16.30	16.10	16.20	-2.410%	5	1,495	-85.309%
2024-10-25	17.55	18.05	16.60	16.60	-1.073%	64	1,493	-85.663%
2024-10-23	16.78	16.78	16.78	16.78	-2.100%	1	1,484	-85.816%
2024-10-22	17.14	17.14	17.14	17.14	+4.512%	1	1,485	-86.114%
2024-10-21	16.80	17.40	16.40	16.40	-5.202%	8	1,486	-85.488%
2024-10-18	17.43	17.43	17.30	17.30	-8.707%	14	1,482	-86.243%
2024-10-17	18.95	18.95	18.95	18.95	+19.182%	1	1,488	-87.441%
2024-10-16	16.15	16.15	15.80	15.90	-5.357%	261	1,488	-85.031%
2024-10-15	18.80	18.80	16.80	16.80	-8.943%	70	1,485	-85.833%
2024-10-14	18.38	18.45	18.32	18.45	+4.533%	8	1,475	-87.100%
2024-10-11	18.65	18.65	17.65	17.65	-1.944%	102	1,478	-86.516%
2024-10-10	17.90	18.15	17.90	18.00	-7.216%	12	1,478	-86.778%
2024-10-09	18.35	19.40	18.20	19.40	+10.541%	72	1,476	-87.732%
2024-10-08	16.05	17.58	16.05	17.55	+15.082%	124	1,493	-86.439%
2024-10-07	15.32	15.32	15.25	15.25	+1.667%	6	1,460	-84.393%
2024-10-04	14.50	15.00	14.50	15.00	+13.636%	62	1,465	-84.133%
2024-10-03	13.20	13.20	13.20	13.20	-4.348%	1	1,447	-81.970%
2024-10-02	13.70	13.80	13.70	13.80	-0.361%	5	1,448	-82.754%
2024-10-01	13.65	13.85	13.65	13.85	+0.727%	30	1,448	-82.816%
2024-09-30	12.98	13.75	12.98	13.75	+2.230%	3	1,458	-82.691%
2024-09-27	13.45	13.45	13.45	13.45	+0.224%	2	1,460	-82.305%
2024-09-26	13.42	13.42	13.42	13.42	+8.664%	2	1,461	-82.265%
2024-09-25	12.91	12.91	12.35	12.35	+2.490%	3	1,461	-80.729%
2024-09-24	12.10	12.10	12.05	12.05	-0.741%	5	1,458	-80.249%
2024-09-23	11.70	12.14	11.70	12.14	-11.387%	19	1,463	-80.395%
2024-09-20	13.63	13.90	13.63	13.70	+4.981%	96	1,471	-82.628%
2024-09-19	13.30	13.30	13.05	13.05	+3.162%	13	1,480	-81.762%
2024-09-18	13.50	13.50	12.65	12.65	-10.284%	38	1,477	-81.186%
2024-09-17	15.95	15.95	14.10	14.10	-11.599%	50	1,456	-83.121%
2024-09-16	13.49	18.00	13.49	15.95	+45.662%	100	1,443	-85.078%
2024-09-13	16.30	16.30	10.88	10.95	+4.286%	256	1,428	-78.265%
2024-09-12	11.00	11.00	10.50	10.50	+16.667%	2	1,407	-77.333%
2024-09-11	9.80	9.80	8.44	9.00	+4.651%	13	1,405	-73.556%
2024-09-10	7.35	10.00	7.35	8.60	+93.694%	97	1,396	-72.326%
2024-09-09	4.45	4.45	4.44	4.44	-4.516%	4	1,315	-46.396%
2024-09-05	4.65	4.65	4.65	4.65	+4.260%	8	1,315	-48.817%
2024-09-04	4.46	4.46	4.46	4.46	+12.911%	1	1,308	-46.637%
2024-08-27	3.95	3.95	3.95	3.95	-8.140%	2	1,307	-39.747%
2024-08-21	4.30	4.30	4.30	4.30	+14.667%	1	1,307	-44.651%
2024-08-19	3.75	3.75	3.75	3.75	+17.188%	75	1,307	-36.533%
2024-08-09	3.21	3.21	3.20	3.20	+24.514%	4	1,232	-25.625%
2024-08-07	2.57	2.57	2.57	2.57	-46.458%	5	1,232	-7.393%
2024-07-26	4.80	4.80	4.80	4.80	-5.882%	37	1,232	-50.417%
2024-07-25	5.10	5.10	5.10	5.10	0.000%	19	1,230	-53.333%
2024-07-22	5.10	5.10	5.10	5.10	-13.118%	22	1,230	-53.333%
2024-07-16	5.87	5.87	5.87	5.87	+1.207%	10	1,230	-59.455%
2024-07-12	5.85	6.50	5.80	5.80	+1.754%	583	1,240	-58.966%
2024-07-10	5.25	5.70	5.20	5.70	-5.000%	22	773	-58.246%
2024-07-09	6.00	6.00	6.00	6.00	-6.977%	1	773	-60.333%
2024-07-01	6.45	6.45	6.35	6.45	+22.857%	159	773	-63.101%
2024-06-26	5.22	5.25	5.22	5.25	+9.375%	146	635	-54.667%
2024-06-25	4.75	4.80	4.75	4.80	-25.697%	90	663	-50.417%
2024-06-20	6.75	6.75	6.40	6.46	+38.925%	202	620	-63.158%
2024-06-14	4.65	4.65	4.65	4.65	-22.500%	32	421	-48.817%
2024-06-13	6.00	6.00	6.00	6.00	+18.812%	4	405	-60.333%
2024-06-12	4.05	5.06	4.05	5.05	+206.061%	300	401	-52.871%
2024-05-30	1.65	1.65	1.65	1.65	-23.963%	6	108	+44.242%
2024-05-23	2.19	2.19	2.16	2.17	+13.613%	69	34	+9.677%
2024-05-15	1.91	1.91	1.91	1.91	+31.724%	10	34	+24.607%
2024-05-13	1.45	1.45	1.45	1.45	-53.226%	3	27	+64.138%
2024-04-02	3.10	3.10	3.10	3.10	-17.989%	1	24	-23.226%
2024-03-26	3.78	3.78	3.78	3.78	-7.805%	10	23	-37.037%
2024-03-14	4.20	4.20	4.10	4.10	0.000%	40	20	-41.951%