Dark

ORCL20250620C190
ORCL Jun 20 2025 190.00 Call (ORCL250620C00190000)
option OPRA

EOD

May 19, 2025

1.17-1.681%(-0.02)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	1.06	1.40	1.06	1.17	-1.681%	44	3,760	0.000%
2025-05-16	1.19	1.25	1.01	1.19	+0.847%	86	3,731	-1.681%
2025-05-15	1.25	1.34	1.18	1.18	-22.368%	73	3,738	-0.847%
2025-05-14	1.59	1.66	1.42	1.52	-5.000%	53	3,760	-23.026%
2025-05-13	0.88	1.67	0.88	1.60	+105.128%	349	3,720	-26.875%
2025-05-12	0.74	0.80	0.70	0.78	+41.818%	120	3,665	+50.000%
2025-05-09	0.66	0.66	0.55	0.55	-24.658%	156	3,664	+112.727%
2025-05-08	0.65	0.73	0.64	0.73	+25.862%	3	3,648	+60.274%
2025-05-07	0.53	0.58	0.51	0.58	+5.455%	41	3,648	+101.724%
2025-05-06	0.53	0.55	0.53	0.55	-9.836%	8	3,647	+112.727%
2025-05-05	0.68	0.68	0.60	0.61	-17.568%	13	3,640	+91.803%
2025-05-02	0.55	0.85	0.55	0.74	+60.870%	454	3,650	+58.108%
2025-05-01	0.52	0.60	0.46	0.46	+35.294%	1,062	4,804	+154.348%
2025-04-30	0.34	0.34	0.34	0.34	0.000%	4	3,798	+244.118%
2025-04-29	0.35	0.35	0.34	0.34	+13.333%	11	3,800	+244.118%
2025-04-25	0.35	0.49	0.14	0.30	-6.250%	88	3,799	+290.000%
2025-04-24	0.34	0.34	0.32	0.32	-8.571%	2	3,817	+265.625%
2025-04-23	0.26	0.35	0.26	0.35	+94.444%	8	3,817	+234.286%
2025-04-22	0.21	0.21	0.18	0.18	-10.000%	103	3,820	+550.000%
2025-04-21	0.19	0.21	0.19	0.20	-23.077%	143	3,830	+485.000%
2025-04-17	0.26	0.28	0.26	0.26	+4.000%	3	3,794	+350.000%
2025-04-16	0.33	0.33	0.25	0.25	-26.471%	14	3,794	+368.000%
2025-04-15	0.35	0.42	0.14	0.34	+13.333%	34	3,796	+244.118%
2025-04-14	0.54	0.54	0.14	0.30	-59.459%	49	3,793	+290.000%
2025-04-11	0.64	0.74	0.42	0.74	+32.143%	42	3,807	+58.108%
2025-04-10	0.60	0.60	0.15	0.56	-30.000%	72	3,820	+108.929%
2025-04-09	0.65	0.80	0.53	0.80	-20.792%	26	3,867	+46.250%
2025-04-08	0.55	1.01	0.43	1.01	+106.122%	200	3,856	+15.842%
2025-04-07	0.23	0.60	0.23	0.49	-16.949%	236	3,716	+138.776%
2025-04-04	0.61	0.74	0.55	0.59	-13.235%	166	3,724	+98.305%
2025-04-03	0.71	1.00	0.68	0.68	-32.673%	140	3,694	+72.059%
2025-04-02	0.85	1.14	0.80	1.01	+53.030%	135	3,607	+15.842%
2025-04-01	0.60	0.70	0.60	0.66	+6.452%	27	3,578	+77.273%
2025-03-31	0.60	0.66	0.56	0.62	-8.824%	39	3,569	+88.710%
2025-03-28	1.00	1.00	0.65	0.68	-29.897%	116	3,570	+72.059%
2025-03-27	0.95	1.12	0.94	0.97	-17.094%	24	3,576	+20.619%
2025-03-26	1.34	1.38	1.15	1.17	-29.091%	82	3,589	0.000%
2025-03-25	1.68	1.87	1.60	1.65	-11.290%	301	3,619	-29.091%
2025-03-24	2.15	2.15	1.78	1.86	+3.333%	356	3,672	-37.097%
2025-03-21	2.78	2.78	1.77	1.80	-10.448%	184	3,776	-35.000%
2025-03-20	1.93	2.25	1.93	2.01	-3.365%	69	3,699	-41.791%
2025-03-19	2.26	2.26	2.04	2.08	-3.256%	5	3,685	-43.750%
2025-03-18	1.99	2.15	1.90	2.15	-18.868%	329	3,684	-45.581%
2025-03-17	2.52	2.65	2.25	2.65	+42.473%	160	3,759	-55.849%
2025-03-14	2.10	2.14	1.86	1.86	-13.084%	80	3,782	-37.097%
2025-03-13	1.73	2.14	1.73	2.14	-10.084%	96	3,806	-45.327%
2025-03-12	1.83	2.50	1.65	2.38	+48.750%	33	3,806	-50.840%
2025-03-11	1.54	1.60	1.07	1.60	-52.522%	355	3,790	-26.875%
2025-03-10	3.65	3.65	2.96	3.37	-23.928%	624	4,063	-65.282%
2025-03-07	3.89	4.60	3.19	4.43	+23.743%	94	3,754	-73.589%
2025-03-06	4.53	4.60	3.45	3.58	-40.333%	73	3,761	-67.318%
2025-03-05	4.99	6.00	4.99	6.00	+21.212%	13	3,759	-80.500%
2025-03-04	5.05	5.25	4.26	4.95	-20.161%	220	3,754	-76.364%
2025-03-03	7.47	7.47	6.15	6.20	-15.416%	35	3,754	-81.129%
2025-02-28	6.45	7.33	6.11	7.33	-0.408%	102	3,767	-84.038%
2025-02-27	10.05	10.05	7.35	7.36	-26.400%	194	3,774	-84.103%
2025-02-26	8.30	10.00	8.30	10.00	+25.000%	1,765	3,642	-88.300%
2025-02-25	7.80	8.36	6.80	8.00	-7.514%	55	2,561	-85.375%
2025-02-24	7.66	8.65	6.75	8.65	+12.192%	33	2,561	-86.474%
2025-02-21	10.10	10.10	7.71	7.71	-28.940%	144	2,561	-84.825%
2025-02-20	12.50	12.50	10.40	10.85	-18.113%	97	2,599	-89.217%
2025-02-19	10.85	13.30	10.77	13.25	+9.323%	44	2,602	-91.170%
2025-02-18	11.60	13.75	10.70	12.12	+26.250%	109	2,622	-90.347%
2025-02-14	9.80	9.89	9.60	9.60	-5.790%	26	2,551	-87.813%
2025-02-13	9.80	10.19	9.45	10.19	+7.263%	17	2,551	-88.518%
2025-02-12	9.76	10.25	8.85	9.50	-16.740%	29	2,554	-87.684%
2025-02-11	12.65	12.65	11.41	11.41	-7.910%	12	2,554	-89.746%
2025-02-10	11.04	12.96	11.04	12.39	+15.794%	113	2,553	-90.557%
2025-02-07	10.05	11.68	10.05	10.70	+9.744%	560	2,469	-89.065%
2025-02-06	10.00	10.80	9.45	9.75	+0.515%	350	2,455	-88.000%
2025-02-05	9.00	9.70	9.00	9.70	+14.118%	124	2,268	-87.938%
2025-02-04	9.25	9.25	8.20	8.50	-6.593%	26	2,178	-86.235%
2025-02-03	7.42	9.11	7.42	9.10	+0.552%	21	2,163	-87.143%
2025-01-31	9.20	10.05	8.90	9.05	-4.233%	176	2,171	-87.072%
2025-01-30	7.35	9.60	7.35	9.45	+45.385%	97	2,159	-87.619%
2025-01-29	6.05	6.50	5.85	6.50	-8.062%	70	2,189	-82.000%
2025-01-28	6.63	7.15	5.95	7.07	+19.831%	71	2,132	-83.451%
2025-01-27	9.18	9.20	4.75	5.90	-57.706%	574	2,113	-80.169%
2025-01-24	15.57	15.57	13.20	13.95	-7.309%	64	1,981	-91.613%
2025-01-23	15.35	16.35	14.62	15.05	+0.333%	98	1,987	-92.226%
2025-01-22	18.00	18.51	14.50	15.00	+58.730%	409	1,941	-92.200%
2025-01-21	6.06	9.80	6.06	9.45	+78.639%	570	1,841	-87.619%
2025-01-17	5.27	5.30	5.27	5.29	+3.929%	16	1,603	-77.883%
2025-01-16	4.70	5.09	4.60	5.09	+13.870%	12	1,603	-77.014%
2025-01-15	4.53	4.53	4.45	4.47	+8.232%	54	1,595	-73.826%
2025-01-14	4.35	4.35	3.90	4.13	+12.534%	10	1,551	-71.671%
2025-01-13	3.55	3.67	3.55	3.67	-7.089%	6	1,550	-68.120%
2025-01-10	4.30	4.40	3.90	3.95	-32.014%	104	1,548	-70.380%
2025-01-08	5.65	5.81	5.65	5.81	+5.636%	2	1,575	-79.862%
2025-01-07	5.93	6.20	5.50	5.50	-16.031%	28	1,575	-78.727%
2025-01-06	6.90	7.20	6.50	6.55	-3.818%	37	1,571	-82.137%
2025-01-03	7.10	7.10	6.80	6.81	-2.714%	126	1,553	-82.819%
2025-01-02	7.27	7.27	6.75	7.00	-1.408%	29	1,526	-83.286%
2024-12-31	7.22	7.22	6.90	7.10	-4.698%	26	1,511	-83.521%
2024-12-30	7.28	7.68	7.05	7.45	-8.589%	45	1,511	-84.295%
2024-12-27	8.10	8.19	7.94	8.15	-12.366%	64	1,545	-85.644%
2024-12-26	9.30	9.60	9.30	9.30	+1.639%	202	1,547	-87.419%
2024-12-24	8.98	9.41	8.91	9.15	+7.143%	38	1,589	-87.213%
2024-12-23	8.70	8.70	8.40	8.54	-10.576%	120	1,589	-86.300%
2024-12-20	9.05	9.70	8.70	9.55	-1.036%	79	1,605	-87.749%
2024-12-19	9.15	10.15	9.15	9.65	+16.265%	78	1,618	-87.876%
2024-12-18	9.06	9.90	8.30	8.30	-11.230%	93	1,611	-85.904%
2024-12-17	10.64	10.64	9.30	9.35	-9.135%	22	1,548	-87.487%
2024-12-16	11.25	11.25	10.00	10.29	-6.455%	50	1,556	-88.630%
2024-12-13	11.85	11.85	10.50	11.00	-7.563%	80	1,538	-89.364%
2024-12-12	13.05	13.05	11.86	11.90	-12.500%	107	1,512	-90.168%
2024-12-11	13.60	13.60	13.60	13.60	+7.087%	1	1,525	-91.397%
2024-12-10	11.50	12.80	10.80	12.70	-47.303%	272	1,536	-90.787%
2024-12-09	24.20	24.85	20.75	24.10	+8.315%	281	1,423	-95.145%
2024-12-06	19.70	22.60	19.70	22.25	+18.225%	322	1,379	-94.742%
2024-12-05	19.99	19.99	18.80	18.82	-5.664%	41	1,364	-93.783%
2024-12-04	19.40	20.02	19.40	19.95	+23.759%	65	1,364	-94.135%
2024-12-03	16.20	16.20	15.85	16.12	-2.006%	59	1,356	-92.742%
2024-12-02	16.60	16.60	16.05	16.45	-8.864%	28	1,322	-92.888%
2024-11-29	17.63	18.48	17.54	18.05	+6.805%	52	1,324	-93.518%
2024-11-27	17.20	17.20	16.90	16.90	-20.695%	12	1,324	-93.077%
2024-11-26	21.00	21.70	21.00	21.31	+1.476%	7	1,324	-94.510%
2024-11-25	22.50	22.64	21.00	21.00	-6.791%	36	1,324	-94.429%
2024-11-22	23.75	24.90	22.53	22.53	-8.970%	10	1,315	-94.807%
2024-11-21	23.50	25.55	23.15	24.75	+11.587%	75	1,307	-95.273%
2024-11-20	21.30	22.18	20.44	22.18	+5.922%	940	1,307	-94.725%
2024-11-19	18.62	20.94	18.62	20.94	+12.039%	10	666	-94.413%
2024-11-18	18.69	18.69	18.69	18.69	+4.123%	5	661	-93.740%
2024-11-15	18.80	18.80	17.90	17.95	-9.343%	26	658	-93.482%
2024-11-14	19.80	19.94	19.80	19.80	-4.945%	15	651	-94.091%
2024-11-13	21.60	22.25	20.83	20.83	-0.810%	5	651	-94.383%
2024-11-12	20.70	21.60	20.70	21.00	+4.063%	16	648	-94.429%
2024-11-11	21.85	21.85	20.00	20.18	-3.905%	26	639	-94.202%
2024-11-08	20.20	21.00	19.25	21.00	+13.514%	110	630	-94.429%
2024-11-07	16.80	18.50	16.80	18.50	+17.089%	7	600	-93.676%
2024-11-06	15.27	16.37	15.27	15.80	+42.342%	17	599	-92.595%
2024-11-04	11.10	11.10	11.10	11.10	+6.936%	4	599	-89.459%
2024-10-31	10.60	10.60	10.38	10.38	-23.111%	9	599	-88.728%
2024-10-30	13.50	13.50	13.50	13.50	+8.871%	83	596	-91.333%
2024-10-28	12.41	12.47	12.39	12.40	-3.502%	418	596	-90.565%
2024-10-24	12.85	12.85	12.85	12.85	+1.581%	1	304	-90.895%
2024-10-23	13.07	13.07	12.65	12.65	+1.606%	13	304	-90.751%
2024-10-21	12.45	12.45	12.45	12.45	-9.455%	2	292	-90.602%
2024-10-18	13.50	13.75	13.50	13.75	-0.145%	70	292	-91.491%
2024-10-17	13.77	13.77	13.77	13.77	+8.000%	3	292	-91.503%
2024-10-16	12.57	12.75	12.57	12.75	-5.204%	17	292	-90.824%
2024-10-15	13.45	13.45	13.45	13.45	-3.376%	5	287	-91.301%
2024-10-11	13.92	13.92	13.92	13.92	+0.144%	6	287	-91.595%
2024-10-10	14.15	14.15	13.90	13.90	-7.148%	3	284	-91.583%
2024-10-09	14.82	14.97	14.82	14.97	+14.713%	7	282	-92.184%
2024-10-08	13.05	13.05	13.05	13.05	+14.474%	3	278	-91.034%
2024-10-07	11.40	11.40	11.40	11.40	+1.333%	1	275	-89.737%
2024-10-04	11.00	11.25	11.00	11.25	+8.696%	22	275	-89.600%
2024-09-30	10.35	10.35	10.35	10.35	+5.612%	1	275	-88.696%
2024-09-26	9.50	10.00	9.50	9.80	-3.448%	21	275	-88.061%
2024-09-25	10.15	10.15	10.15	10.15	+13.408%	1	273	-88.473%
2024-09-24	8.95	8.95	8.95	8.95	+1.705%	2	272	-86.927%
2024-09-23	8.80	8.80	8.80	8.80	-12.438%	10	272	-86.705%
2024-09-20	10.28	10.28	10.05	10.05	+4.906%	100	262	-88.358%
2024-09-18	9.58	9.58	9.58	9.58	-12.988%	10	237	-87.787%
2024-09-17	11.10	11.15	10.80	11.01	-17.836%	62	227	-89.373%
2024-09-16	9.00	13.40	9.00	13.40	+67.500%	35	174	-91.269%
2024-09-13	9.25	9.25	8.00	8.00	+24.805%	248	191	-85.375%
2024-09-11	6.75	6.75	6.37	6.41	+4.228%	7	93	-81.747%
2024-09-10	6.00	6.50	5.96	6.15	+144.048%	23	91	-80.976%
2024-08-19	2.52	2.52	2.52	2.52	+29.231%	2	92	-53.571%
2024-08-09	1.95	1.95	1.95	1.95	-16.667%	2	92	-40.000%
2024-08-06	2.34	2.34	2.34	2.34	+9.859%	5	91	-50.000%
2024-08-05	2.13	2.13	2.13	2.13	-42.432%	20	91	-45.070%
2024-07-24	3.70	3.70	3.70	3.70	-5.852%	1	111	-68.378%
2024-07-23	3.93	3.93	3.93	3.93	+9.167%	19	112	-70.229%
2024-07-22	3.60	3.60	3.60	3.60	+1.408%	3	93	-67.500%
2024-07-19	3.55	3.55	3.55	3.55	+11.285%	12	93	-67.042%
2024-07-18	3.19	3.19	3.19	3.19	-23.684%	50	89	-63.323%
2024-07-16	4.18	4.18	4.18	4.18	+3.210%	1	43	-72.010%
2024-07-15	4.35	4.35	4.05	4.05	-10.000%	4	43	-71.111%
2024-07-12	4.50	4.50	4.50	4.50	+5.882%	2	43	-74.000%
2024-07-11	4.25	4.25	4.25	4.25	+4.938%	1	44	-72.471%
2024-07-10	3.05	4.05	3.05	4.05	+15.057%	2	44	-71.111%
2024-06-25	3.52	3.52	3.52	3.52	-12.871%	5	43	-66.761%
2024-06-21	4.00	4.04	4.00	4.04	+6.316%	2	38	-71.040%
2024-06-17	3.70	3.80	3.70	3.80	+1.877%	4	38	-69.211%
2024-06-14	3.34	3.73	3.34	3.73	+3.611%	28	38	-68.633%
2024-06-12	3.70	3.70	3.60	3.60	+108.092%	3	34	-67.500%
2024-06-06	1.73	1.73	1.73	1.73	+44.167%	1	32	-32.370%
2024-05-30	1.20	1.20	1.20	1.20	-29.412%	1	33	-2.500%
2024-05-20	1.70	1.70	1.70	1.70	+11.111%	1	33	-31.176%
2024-05-17	1.53	1.53	1.53	1.53	+2.000%	2	32	-23.529%
2024-05-15	1.50	1.50	1.50	1.50	+9.489%	1	33	-22.000%
2024-05-14	1.37	1.37	1.37	1.37	-35.681%	2	32	-14.599%
2024-04-03	2.13	2.13	2.13	2.13	-24.199%	1	30	-45.070%
2024-03-25	2.81	2.81	2.81	2.81	-20.845%	1	30	-58.363%
2024-03-21	3.25	3.55	3.25	3.55	+10.938%	17	30	-67.042%
2024-03-19	3.15	3.20	3.15	3.20	-5.882%	2	13	-63.438%
2024-03-18	3.40	3.40	3.40	3.40	+17.241%	1	11	-65.588%
2024-03-15	2.60	2.90	2.60	2.90	0.000%	22	0	-59.655%