Dark

ORCL20250620C240
ORCL Jun 20 2025 240.00 Call (ORCL250620C00240000)
option OPRA

EOD

May 19, 2025

0.0100-90.909%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.01	0.01	0.01	0.01	-90.909%	1	3,045	0.000%
2025-05-16	0.20	0.20	0.11	0.11	+450.000%	6	3,046	-90.909%
2025-05-15	0.12	0.14	0.02	0.02	-71.429%	150	3,043	-50.000%
2025-05-12	0.07	0.07	0.07	0.07	0.000%	4	3,193	-85.714%
2025-05-08	0.07	0.07	0.07	0.07	-30.000%	2	3,195	-85.714%
2025-05-01	0.10	0.10	0.10	0.10	+11.111%	4	3,193	-90.000%
2025-04-29	0.09	0.09	0.09	0.09	+28.571%	8	3,191	-88.889%
2025-04-24	0.20	0.20	0.07	0.07	-58.824%	60	3,191	-85.714%
2025-04-15	0.17	0.17	0.17	0.17	-73.438%	2	3,206	-94.118%
2025-04-14	0.14	0.64	0.14	0.64	+6,300.000%	12	3,205	-98.438%
2025-04-07	0.01	0.01	0.01	0.01	-98.148%	1	3,205	0.000%
2025-04-04	0.54	0.54	0.54	0.54	+184.211%	8	3,205	-98.148%
2025-04-01	0.19	0.19	0.19	0.19	+35.714%	1,500	3,205	-94.737%
2025-03-31	0.14	0.14	0.14	0.14	-30.000%	4	3,205	-92.857%
2025-03-25	0.18	0.20	0.18	0.20	-9.091%	2	3,203	-95.000%
2025-03-24	0.22	0.22	0.22	0.22	-26.667%	2	3,201	-95.455%
2025-03-19	0.30	0.30	0.30	0.30	-28.571%	8	3,203	-96.667%
2025-03-12	0.42	0.42	0.42	0.42	+110.000%	2	3,210	-97.619%
2025-03-11	0.16	0.37	0.16	0.20	-51.220%	3	3,210	-95.000%
2025-03-10	0.41	0.41	0.41	0.41	-31.667%	1	3,210	-97.561%
2025-03-06	0.76	0.76	0.60	0.60	-25.926%	6	3,212	-98.333%
2025-03-04	0.80	0.81	0.73	0.81	-25.000%	8	3,212	-98.765%
2025-03-03	1.10	1.12	1.08	1.08	+1.887%	1,667	3,210	-99.074%
2025-02-28	1.06	1.06	1.06	1.06	-33.750%	8	4,147	-99.057%
2025-02-26	1.41	1.65	1.41	1.60	+25.984%	3	4,147	-99.375%
2025-02-25	1.15	1.29	1.09	1.27	-5.224%	10	4,145	-99.213%
2025-02-24	1.13	1.36	1.10	1.34	+1.515%	14	4,145	-99.254%
2025-02-21	1.75	1.75	1.32	1.32	-31.250%	80	4,145	-99.242%
2025-02-20	2.12	2.12	1.90	1.92	-25.000%	183	4,130	-99.479%
2025-02-19	2.20	2.56	2.06	2.56	-4.833%	31	3,956	-99.609%
2025-02-18	2.08	2.69	2.02	2.69	+64.024%	50	3,971	-99.628%
2025-02-14	1.64	1.64	1.64	1.64	-12.299%	2	3,966	-99.390%
2025-02-13	1.78	1.88	1.72	1.87	+5.650%	12	3,966	-99.465%
2025-02-12	1.35	1.81	1.35	1.77	-17.674%	210	3,961	-99.435%
2025-02-11	2.31	2.35	2.12	2.15	-10.417%	168	3,951	-99.535%
2025-02-10	2.22	2.41	2.10	2.40	+25.000%	113	3,908	-99.583%
2025-02-07	2.36	2.36	1.90	1.92	+6.077%	210	3,910	-99.479%
2025-02-06	1.90	2.13	1.80	1.81	+0.556%	88	3,916	-99.448%
2025-02-05	1.77	1.80	1.72	1.80	+12.500%	16	3,908	-99.444%
2025-02-04	1.71	1.74	1.57	1.60	+0.629%	274	3,909	-99.375%
2025-02-03	1.44	1.60	1.41	1.59	-11.667%	468	3,909	-99.371%
2025-01-31	1.71	2.01	1.71	1.80	-6.250%	3,392	3,889	-99.444%
2025-01-30	1.16	1.92	1.16	1.92	+64.103%	141	2,410	-99.479%
2025-01-29	1.05	1.19	1.00	1.17	-19.310%	61	2,410	-99.145%
2025-01-28	1.24	1.45	1.23	1.45	+29.464%	1,105	2,391	-99.310%
2025-01-27	2.81	2.81	1.04	1.12	-59.420%	151	3,289	-99.107%
2025-01-24	3.15	3.15	2.75	2.76	-20.231%	10	3,291	-99.638%
2025-01-23	3.42	3.50	3.10	3.46	+1.466%	35	3,291	-99.711%
2025-01-22	4.00	4.50	3.03	3.41	+81.383%	370	3,285	-99.707%
2025-01-21	0.88	1.89	0.78	1.88	+154.054%	252	3,246	-99.468%
2025-01-17	0.81	0.81	0.73	0.74	-13.953%	302	3,239	-98.649%
2025-01-16	0.75	0.86	0.67	0.86	+38.710%	105	3,239	-98.837%
2025-01-14	0.62	0.62	0.62	0.62	+5.085%	15	3,229	-98.387%
2025-01-13	0.59	0.59	0.59	0.59	-14.493%	1	3,230	-98.305%
2025-01-10	0.69	0.69	0.69	0.69	-18.824%	4	3,230	-98.551%
2025-01-08	0.82	0.85	0.82	0.85	0.000%	9	3,222	-98.824%
2025-01-07	0.92	0.94	0.85	0.85	-14.141%	7	3,222	-98.824%
2025-01-06	1.12	1.13	0.99	0.99	-3.883%	7	3,222	-98.990%
2025-01-03	1.03	1.03	1.03	1.03	-1.905%	4	3,222	-99.029%
2025-01-02	1.05	1.22	1.04	1.05	-2.778%	1,384	3,222	-99.048%
2024-12-30	1.33	1.39	1.08	1.08	-27.027%	1,021	1,864	-99.074%
2024-12-27	1.55	1.55	1.48	1.48	-16.384%	6	1,076	-99.324%
2024-12-26	1.75	1.77	1.75	1.77	+10.625%	3	1,075	-99.435%
2024-12-23	1.67	1.67	1.56	1.60	-19.598%	20	1,072	-99.375%
2024-12-20	1.86	1.99	1.86	1.99	-4.785%	4	1,087	-99.497%
2024-12-19	2.09	2.09	2.09	2.09	+4.500%	7	1,086	-99.522%
2024-12-18	2.18	2.18	2.00	2.00	+2.564%	12	1,089	-99.500%
2024-12-17	2.30	2.30	1.95	1.95	-7.583%	3	1,077	-99.487%
2024-12-16	2.64	2.64	2.11	2.11	-14.228%	6	1,077	-99.526%
2024-12-13	2.50	2.50	2.46	2.46	-6.464%	6	1,074	-99.593%
2024-12-12	2.70	2.70	2.63	2.63	-13.770%	256	1,074	-99.620%
2024-12-11	2.65	3.35	2.65	3.05	+8.929%	90	1,327	-99.672%
2024-12-10	2.23	3.00	2.21	2.80	-58.209%	91	1,334	-99.643%
2024-12-09	7.04	7.95	6.22	6.70	+2.290%	493	1,293	-99.851%
2024-12-06	6.10	6.59	6.07	6.55	+22.201%	48	1,135	-99.847%
2024-12-05	5.36	5.36	5.36	5.36	-2.545%	2	1,130	-99.813%
2024-12-04	5.70	5.70	5.50	5.50	+33.172%	103	1,130	-99.818%
2024-12-03	4.10	4.13	4.10	4.13	-1.667%	8	1,061	-99.758%
2024-12-02	4.20	4.20	4.20	4.20	-13.223%	2	1,061	-99.762%
2024-11-29	4.90	4.94	4.84	4.84	-23.780%	32	1,061	-99.793%
2024-11-26	6.67	6.67	6.25	6.35	+5.833%	16	1,057	-99.843%
2024-11-25	6.97	6.97	6.00	6.00	-16.084%	70	1,057	-99.833%
2024-11-22	7.40	7.60	6.90	7.15	-8.333%	216	1,052	-99.860%
2024-11-21	7.95	7.95	7.80	7.80	+23.810%	5	1,138	-99.872%
2024-11-20	6.25	6.30	6.05	6.30	+6.780%	457	1,138	-99.841%
2024-11-19	5.23	5.90	5.23	5.90	+15.686%	3	1,555	-99.831%
2024-11-18	5.00	5.11	5.00	5.10	+7.368%	109	1,557	-99.804%
2024-11-15	4.90	4.90	4.75	4.75	-18.103%	20	1,517	-99.789%
2024-11-14	5.55	5.85	5.43	5.80	-0.855%	12	1,515	-99.828%
2024-11-13	5.75	6.15	5.70	5.85	+3.908%	429	1,512	-99.829%
2024-11-12	5.10	5.65	5.10	5.63	+3.303%	32	1,087	-99.822%
2024-11-11	5.75	5.75	5.25	5.45	+5.825%	15	1,076	-99.817%
2024-11-08	4.75	5.35	4.75	5.15	+23.206%	1,060	1,066	-99.806%
2024-11-07	4.18	4.18	4.18	4.18	+17.746%	1	665	-99.761%
2024-11-06	3.80	3.80	3.55	3.55	+47.917%	112	664	-99.718%
2024-11-05	2.40	2.40	2.40	2.40	+7.623%	1	554	-99.583%
2024-11-04	2.23	2.23	2.23	2.23	-11.155%	1	554	-99.552%
2024-11-01	2.51	2.51	2.51	2.51	+18.396%	4	554	-99.602%
2024-10-31	2.12	2.12	2.12	2.12	-27.645%	1	552	-99.528%
2024-10-30	2.84	2.93	2.84	2.93	+10.566%	3	552	-99.659%
2024-10-29	2.65	2.65	2.65	2.65	-4.676%	1	551	-99.623%
2024-10-25	2.78	2.78	2.78	2.78	+8.171%	4	550	-99.640%
2024-10-23	2.57	2.57	2.57	2.57	-6.204%	1	548	-99.611%
2024-10-22	2.74	2.74	2.74	2.74	+7.874%	4	548	-99.635%
2024-10-21	2.64	2.64	2.54	2.54	-7.971%	8	548	-99.606%
2024-10-15	2.76	2.76	2.76	2.76	-10.968%	1	548	-99.638%
2024-10-14	3.00	3.10	3.00	3.10	+2.990%	7	548	-99.677%
2024-10-11	3.01	3.01	3.01	3.01	-6.811%	2	548	-99.668%
2024-10-10	3.23	3.23	3.23	3.23	-12.703%	4	547	-99.690%
2024-10-09	3.47	3.70	3.47	3.70	+25.424%	7	547	-99.730%
2024-10-08	2.92	2.95	2.90	2.95	+31.111%	6	548	-99.661%
2024-10-04	2.01	2.25	2.01	2.25	+2.273%	774	551	-99.556%
2024-10-02	2.15	2.20	2.15	2.20	+10.000%	6	570	-99.545%
2024-10-01	2.00	2.00	2.00	2.00	-9.910%	1	568	-99.500%
2024-09-30	2.12	2.22	2.12	2.22	+9.360%	8	567	-99.550%
2024-09-27	1.95	2.08	1.92	2.03	+6.842%	762	563	-99.507%
2024-09-26	1.95	1.95	1.90	1.90	+8.571%	2	436	-99.474%
2024-09-25	1.75	1.75	1.75	1.75	+2.941%	1	436	-99.429%
2024-09-24	1.69	1.70	1.60	1.70	-10.053%	3	435	-99.412%
2024-09-23	1.89	1.89	1.89	1.89	-11.682%	2	432	-99.471%
2024-09-20	2.14	2.27	2.05	2.14	-19.245%	844	432	-99.533%
2024-09-17	2.70	2.71	2.58	2.65	-11.074%	7	26	-99.623%
2024-09-16	2.38	2.98	2.38	2.98	+73.256%	17	23	-99.664%
2024-09-13	2.45	2.45	1.69	1.72	-2.825%	18	11	-99.419%
2024-09-12	1.44	1.77	1.44	1.77	0.000%	6	6	-99.435%