Options Lookup
Oracle Corp (ORCL)
As of Apr 29 2024 5:04PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ORCL 240503C00065000 | C | May 03, 2024 | 65.0 | 50.05 | 53.20 |
| ORCL 240503C00070000 | C | May 03, 2024 | 70.0 | 44.65 | 47.60 |
| ORCL 240503C00075000 | C | May 03, 2024 | 75.0 | 39.50 | 42.70 |
| ORCL 240503C00080000 | C | May 03, 2024 | 80.0 | 35.75 | 37.15 |
| ORCL 240503C00085000 | C | May 03, 2024 | 85.0 | 29.70 | 33.25 |
| ORCL 240503C00090000 | C | May 03, 2024 | 90.0 | 25.65 | 28.05 |
| ORCL 240503C00095000 | C | May 03, 2024 | 95.0 | 20.45 | 22.65 |
| ORCL 240503C00098000 | C | May 03, 2024 | 98.0 | 17.40 | 19.05 |
| ORCL 240503C00099000 | C | May 03, 2024 | 99.0 | 17.35 | 19.70 |
| ORCL 240503C00100000 | C | May 03, 2024 | 100.0 | 15.40 | 17.70 |
| ORCL 240503C00101000 | C | May 03, 2024 | 101.0 | 15.35 | 17.65 |
| ORCL 240503C00102000 | C | May 03, 2024 | 102.0 | 13.40 | 15.70 |
| ORCL 240503C00103000 | C | May 03, 2024 | 103.0 | 12.45 | 14.60 |
| ORCL 240503C00104000 | C | May 03, 2024 | 104.0 | 11.00 | 13.65 |
| ORCL 240503C00105000 | C | May 03, 2024 | 105.0 | 10.40 | 13.40 |
| ORCL 240503C00106000 | C | May 03, 2024 | 106.0 | 9.40 | 11.70 |
| ORCL 240503C00107000 | C | May 03, 2024 | 107.0 | 9.40 | 10.15 |
| ORCL 240503C00108000 | C | May 03, 2024 | 108.0 | 8.45 | 9.70 |
| ORCL 240503C00109000 | C | May 03, 2024 | 109.0 | 7.45 | 8.75 |
| ORCL 240503C00110000 | C | May 03, 2024 | 110.0 | 6.55 | 7.25 |
| ORCL 240503C00111000 | C | May 03, 2024 | 111.0 | 5.50 | 5.85 |
| ORCL 240503C00112000 | C | May 03, 2024 | 112.0 | 4.05 | 5.35 |
| ORCL 240503C00113000 | C | May 03, 2024 | 113.0 | 3.80 | 4.95 |
| ORCL 240503C00114000 | C | May 03, 2024 | 114.0 | 3.00 | 3.15 |
| ORCL 240503C00115000 | C | May 03, 2024 | 115.0 | 2.31 | 2.35 |
| ORCL 240503C00116000 | C | May 03, 2024 | 116.0 | 1.65 | 1.72 |
| ORCL 240503C00117000 | C | May 03, 2024 | 117.0 | 1.14 | 1.19 |
| ORCL 240503C00118000 | C | May 03, 2024 | 118.0 | 0.72 | 0.88 |
| ORCL 240503C00119000 | C | May 03, 2024 | 119.0 | 0.43 | 0.58 |
| ORCL 240503C00120000 | C | May 03, 2024 | 120.0 | 0.24 | 0.35 |
| ORCL 240503C00121000 | C | May 03, 2024 | 121.0 | 0.13 | 0.16 |
| ORCL 240503C00122000 | C | May 03, 2024 | 122.0 | 0.07 | 0.10 |
| ORCL 240503C00123000 | C | May 03, 2024 | 123.0 | 0.03 | 0.08 |
| ORCL 240503C00124000 | C | May 03, 2024 | 124.0 | 0.02 | 0.04 |
| ORCL 240503C00125000 | C | May 03, 2024 | 125.0 | 0.01 | 0.02 |
| ORCL 240503C00126000 | C | May 03, 2024 | 126.0 | 0.00 | 0.02 |
| ORCL 240503C00127000 | C | May 03, 2024 | 127.0 | 0.00 | 0.52 |
| ORCL 240503C00128000 | C | May 03, 2024 | 128.0 | 0.00 | 0.52 |
| ORCL 240503C00129000 | C | May 03, 2024 | 129.0 | 0.00 | 0.26 |
| ORCL 240503C00130000 | C | May 03, 2024 | 130.0 | 0.00 | 0.01 |
| ORCL 240503C00131000 | C | May 03, 2024 | 131.0 | 0.00 | 0.16 |
| ORCL 240503C00132000 | C | May 03, 2024 | 132.0 | 0.00 | 0.23 |
| ORCL 240503C00133000 | C | May 03, 2024 | 133.0 | 0.00 | 0.23 |
| ORCL 240503C00134000 | C | May 03, 2024 | 134.0 | 0.00 | 0.23 |
| ORCL 240503C00135000 | C | May 03, 2024 | 135.0 | 0.00 | 0.23 |
| ORCL 240503C00136000 | C | May 03, 2024 | 136.0 | 0.00 | 0.23 |
| ORCL 240503C00137000 | C | May 03, 2024 | 137.0 | 0.00 | 0.23 |
| ORCL 240503C00138000 | C | May 03, 2024 | 138.0 | 0.00 | 0.23 |
| ORCL 240503C00139000 | C | May 03, 2024 | 139.0 | 0.00 | 0.23 |
| ORCL 240503C00140000 | C | May 03, 2024 | 140.0 | 0.00 | 0.23 |
| ORCL 240503C00141000 | C | May 03, 2024 | 141.0 | 0.00 | 0.15 |
| ORCL 240503C00142000 | C | May 03, 2024 | 142.0 | 0.00 | 0.23 |
| ORCL 240503C00143000 | C | May 03, 2024 | 143.0 | 0.00 | 0.23 |
| ORCL 240503C00145000 | C | May 03, 2024 | 145.0 | 0.00 | 0.23 |
| ORCL 240503C00150000 | C | May 03, 2024 | 150.0 | 0.00 | 0.23 |
| ORCL 240503C00155000 | C | May 03, 2024 | 155.0 | 0.00 | 0.23 |
| ORCL 240503C00160000 | C | May 03, 2024 | 160.0 | 0.00 | 0.23 |
| ORCL 240503P00065000 | P | May 03, 2024 | 65.0 | 0.00 | 0.01 |
| ORCL 240503P00070000 | P | May 03, 2024 | 70.0 | 0.00 | 0.01 |
| ORCL 240503P00075000 | P | May 03, 2024 | 75.0 | 0.00 | 0.01 |
| ORCL 240503P00080000 | P | May 03, 2024 | 80.0 | 0.00 | 0.05 |
| ORCL 240503P00085000 | P | May 03, 2024 | 85.0 | 0.00 | 0.05 |
| ORCL 240503P00090000 | P | May 03, 2024 | 90.0 | 0.00 | 0.06 |
| ORCL 240503P00095000 | P | May 03, 2024 | 95.0 | 0.00 | 0.06 |
| ORCL 240503P00098000 | P | May 03, 2024 | 98.0 | 0.00 | 0.07 |
| ORCL 240503P00099000 | P | May 03, 2024 | 99.0 | 0.00 | 0.07 |
| ORCL 240503P00100000 | P | May 03, 2024 | 100.0 | 0.00 | 0.02 |
| ORCL 240503P00101000 | P | May 03, 2024 | 101.0 | 0.00 | 0.10 |
| ORCL 240503P00102000 | P | May 03, 2024 | 102.0 | 0.00 | 0.06 |
| ORCL 240503P00103000 | P | May 03, 2024 | 103.0 | 0.00 | 0.20 |
| ORCL 240503P00104000 | P | May 03, 2024 | 104.0 | 0.00 | 0.05 |
| ORCL 240503P00105000 | P | May 03, 2024 | 105.0 | 0.02 | 0.03 |
| ORCL 240503P00106000 | P | May 03, 2024 | 106.0 | 0.01 | 0.05 |
| ORCL 240503P00107000 | P | May 03, 2024 | 107.0 | 0.01 | 0.05 |
| ORCL 240503P00108000 | P | May 03, 2024 | 108.0 | 0.02 | 0.06 |
| ORCL 240503P00109000 | P | May 03, 2024 | 109.0 | 0.04 | 0.08 |
| ORCL 240503P00110000 | P | May 03, 2024 | 110.0 | 0.07 | 0.09 |
| ORCL 240503P00111000 | P | May 03, 2024 | 111.0 | 0.12 | 0.14 |
| ORCL 240503P00112000 | P | May 03, 2024 | 112.0 | 0.17 | 0.21 |
| ORCL 240503P00113000 | P | May 03, 2024 | 113.0 | 0.25 | 0.33 |
| ORCL 240503P00114000 | P | May 03, 2024 | 114.0 | 0.47 | 0.53 |
| ORCL 240503P00115000 | P | May 03, 2024 | 115.0 | 0.67 | 0.75 |
| ORCL 240503P00116000 | P | May 03, 2024 | 116.0 | 1.08 | 1.13 |
| ORCL 240503P00117000 | P | May 03, 2024 | 117.0 | 1.55 | 1.61 |
| ORCL 240503P00118000 | P | May 03, 2024 | 118.0 | 2.11 | 2.24 |
| ORCL 240503P00119000 | P | May 03, 2024 | 119.0 | 2.83 | 3.00 |
| ORCL 240503P00120000 | P | May 03, 2024 | 120.0 | 3.60 | 3.80 |
| ORCL 240503P00121000 | P | May 03, 2024 | 121.0 | 4.30 | 6.70 |
| ORCL 240503P00122000 | P | May 03, 2024 | 122.0 | 5.45 | 5.95 |
| ORCL 240503P00123000 | P | May 03, 2024 | 123.0 | 5.30 | 6.70 |
| ORCL 240503P00124000 | P | May 03, 2024 | 124.0 | 6.90 | 7.65 |
| ORCL 240503P00125000 | P | May 03, 2024 | 125.0 | 8.10 | 8.65 |
| ORCL 240503P00126000 | P | May 03, 2024 | 126.0 | 8.40 | 11.55 |
| ORCL 240503P00127000 | P | May 03, 2024 | 127.0 | 9.50 | 10.75 |
| ORCL 240503P00128000 | P | May 03, 2024 | 128.0 | 10.70 | 12.80 |
| ORCL 240503P00129000 | P | May 03, 2024 | 129.0 | 11.40 | 13.70 |
| ORCL 240503P00130000 | P | May 03, 2024 | 130.0 | 13.05 | 13.70 |
| ORCL 240503P00131000 | P | May 03, 2024 | 131.0 | 14.10 | 14.70 |
| ORCL 240503P00132000 | P | May 03, 2024 | 132.0 | 15.20 | 15.70 |
| ORCL 240503P00133000 | P | May 03, 2024 | 133.0 | 16.05 | 17.65 |
| ORCL 240503P00134000 | P | May 03, 2024 | 134.0 | 16.55 | 17.70 |
| ORCL 240503P00135000 | P | May 03, 2024 | 135.0 | 17.60 | 19.70 |
| ORCL 240503P00136000 | P | May 03, 2024 | 136.0 | 18.45 | 19.65 |
| ORCL 240503P00137000 | P | May 03, 2024 | 137.0 | 19.30 | 20.65 |
| ORCL 240503P00138000 | P | May 03, 2024 | 138.0 | 20.30 | 22.70 |
| ORCL 240503P00139000 | P | May 03, 2024 | 139.0 | 22.05 | 22.75 |
| ORCL 240503P00140000 | P | May 03, 2024 | 140.0 | 23.20 | 23.65 |
| ORCL 240503P00141000 | P | May 03, 2024 | 141.0 | 23.30 | 24.65 |
| ORCL 240503P00142000 | P | May 03, 2024 | 142.0 | 24.40 | 26.60 |
| ORCL 240503P00143000 | P | May 03, 2024 | 143.0 | 25.75 | 26.75 |
| ORCL 240503P00145000 | P | May 03, 2024 | 145.0 | 27.40 | 29.65 |
| ORCL 240503P00150000 | P | May 03, 2024 | 150.0 | 32.85 | 35.55 |
| ORCL 240503P00155000 | P | May 03, 2024 | 155.0 | 37.40 | 39.40 |
| ORCL 240503P00160000 | P | May 03, 2024 | 160.0 | 42.75 | 45.40 |
| ORCL 240510C00070000 | C | May 10, 2024 | 70.0 | 45.50 | 46.90 |
| ORCL 240510C00075000 | C | May 10, 2024 | 75.0 | 39.80 | 43.10 |
| ORCL 240510C00080000 | C | May 10, 2024 | 80.0 | 35.55 | 36.95 |
| ORCL 240510C00085000 | C | May 10, 2024 | 85.0 | 29.95 | 32.00 |
| ORCL 240510C00090000 | C | May 10, 2024 | 90.0 | 25.90 | 26.95 |
| ORCL 240510C00095000 | C | May 10, 2024 | 95.0 | 20.50 | 22.40 |
| ORCL 240510C00100000 | C | May 10, 2024 | 100.0 | 15.00 | 18.00 |
| ORCL 240510C00101000 | C | May 10, 2024 | 101.0 | 14.00 | 16.75 |
| ORCL 240510C00102000 | C | May 10, 2024 | 102.0 | 12.60 | 16.30 |
| ORCL 240510C00103000 | C | May 10, 2024 | 103.0 | 12.60 | 14.80 |
| ORCL 240510C00104000 | C | May 10, 2024 | 104.0 | 11.55 | 13.80 |
| ORCL 240510C00105000 | C | May 10, 2024 | 105.0 | 10.65 | 12.35 |
| ORCL 240510C00106000 | C | May 10, 2024 | 106.0 | 9.60 | 11.20 |
| ORCL 240510C00107000 | C | May 10, 2024 | 107.0 | 8.65 | 10.80 |
| ORCL 240510C00108000 | C | May 10, 2024 | 108.0 | 8.55 | 9.85 |
| ORCL 240510C00109000 | C | May 10, 2024 | 109.0 | 6.85 | 8.90 |
| ORCL 240510C00110000 | C | May 10, 2024 | 110.0 | 6.15 | 7.40 |
| ORCL 240510C00111000 | C | May 10, 2024 | 111.0 | 5.25 | 6.95 |
| ORCL 240510C00112000 | C | May 10, 2024 | 112.0 | 5.10 | 5.60 |
| ORCL 240510C00113000 | C | May 10, 2024 | 113.0 | 4.30 | 4.45 |
| ORCL 240510C00114000 | C | May 10, 2024 | 114.0 | 3.60 | 3.70 |
| ORCL 240510C00115000 | C | May 10, 2024 | 115.0 | 2.93 | 2.96 |
| ORCL 240510C00116000 | C | May 10, 2024 | 116.0 | 2.29 | 2.37 |
| ORCL 240510C00117000 | C | May 10, 2024 | 117.0 | 1.79 | 1.86 |
| ORCL 240510C00118000 | C | May 10, 2024 | 118.0 | 1.32 | 1.44 |
| ORCL 240510C00119000 | C | May 10, 2024 | 119.0 | 0.97 | 1.09 |
| ORCL 240510C00120000 | C | May 10, 2024 | 120.0 | 0.69 | 0.93 |
| ORCL 240510C00121000 | C | May 10, 2024 | 121.0 | 0.47 | 0.52 |
| ORCL 240510C00122000 | C | May 10, 2024 | 122.0 | 0.32 | 0.35 |
| ORCL 240510C00123000 | C | May 10, 2024 | 123.0 | 0.21 | 0.24 |
| ORCL 240510C00124000 | C | May 10, 2024 | 124.0 | 0.14 | 0.16 |
| ORCL 240510C00125000 | C | May 10, 2024 | 125.0 | 0.09 | 0.11 |
| ORCL 240510C00126000 | C | May 10, 2024 | 126.0 | 0.05 | 0.08 |
| ORCL 240510C00127000 | C | May 10, 2024 | 127.0 | 0.02 | 0.08 |
| ORCL 240510C00128000 | C | May 10, 2024 | 128.0 | 0.01 | 0.07 |
| ORCL 240510C00129000 | C | May 10, 2024 | 129.0 | 0.01 | 0.06 |
| ORCL 240510C00130000 | C | May 10, 2024 | 130.0 | 0.00 | 0.06 |
| ORCL 240510C00131000 | C | May 10, 2024 | 131.0 | 0.00 | 0.05 |
| ORCL 240510C00132000 | C | May 10, 2024 | 132.0 | 0.00 | 0.29 |
| ORCL 240510C00133000 | C | May 10, 2024 | 133.0 | 0.00 | 0.27 |
| ORCL 240510C00134000 | C | May 10, 2024 | 134.0 | 0.00 | 0.26 |
| ORCL 240510C00135000 | C | May 10, 2024 | 135.0 | 0.00 | 0.25 |
| ORCL 240510C00136000 | C | May 10, 2024 | 136.0 | 0.00 | 0.24 |
| ORCL 240510C00137000 | C | May 10, 2024 | 137.0 | 0.00 | 0.23 |
| ORCL 240510C00138000 | C | May 10, 2024 | 138.0 | 0.00 | 0.23 |
| ORCL 240510C00139000 | C | May 10, 2024 | 139.0 | 0.00 | 0.23 |
| ORCL 240510C00140000 | C | May 10, 2024 | 140.0 | 0.00 | 0.23 |
| ORCL 240510C00145000 | C | May 10, 2024 | 145.0 | 0.00 | 0.23 |
| ORCL 240510C00150000 | C | May 10, 2024 | 150.0 | 0.00 | 0.23 |
| ORCL 240510C00155000 | C | May 10, 2024 | 155.0 | 0.00 | 0.23 |
| ORCL 240510C00160000 | C | May 10, 2024 | 160.0 | 0.00 | 0.23 |
| ORCL 240510P00070000 | P | May 10, 2024 | 70.0 | 0.00 | 0.51 |
| ORCL 240510P00075000 | P | May 10, 2024 | 75.0 | 0.00 | 0.51 |
| ORCL 240510P00080000 | P | May 10, 2024 | 80.0 | 0.00 | 0.09 |
| ORCL 240510P00085000 | P | May 10, 2024 | 85.0 | 0.00 | 0.11 |
| ORCL 240510P00090000 | P | May 10, 2024 | 90.0 | 0.00 | 0.12 |
| ORCL 240510P00095000 | P | May 10, 2024 | 95.0 | 0.00 | 0.12 |
| ORCL 240510P00100000 | P | May 10, 2024 | 100.0 | 0.00 | 0.05 |
| ORCL 240510P00101000 | P | May 10, 2024 | 101.0 | 0.00 | 0.06 |
| ORCL 240510P00102000 | P | May 10, 2024 | 102.0 | 0.01 | 0.06 |
| ORCL 240510P00103000 | P | May 10, 2024 | 103.0 | 0.01 | 0.05 |
| ORCL 240510P00104000 | P | May 10, 2024 | 104.0 | 0.02 | 0.06 |
| ORCL 240510P00105000 | P | May 10, 2024 | 105.0 | 0.03 | 0.08 |
| ORCL 240510P00106000 | P | May 10, 2024 | 106.0 | 0.05 | 0.10 |
| ORCL 240510P00107000 | P | May 10, 2024 | 107.0 | 0.08 | 0.13 |
| ORCL 240510P00108000 | P | May 10, 2024 | 108.0 | 0.12 | 0.15 |
| ORCL 240510P00109000 | P | May 10, 2024 | 109.0 | 0.17 | 0.20 |
| ORCL 240510P00110000 | P | May 10, 2024 | 110.0 | 0.23 | 0.27 |
| ORCL 240510P00111000 | P | May 10, 2024 | 111.0 | 0.33 | 0.36 |
| ORCL 240510P00112000 | P | May 10, 2024 | 112.0 | 0.40 | 0.50 |
| ORCL 240510P00113000 | P | May 10, 2024 | 113.0 | 0.57 | 0.69 |
| ORCL 240510P00114000 | P | May 10, 2024 | 114.0 | 0.91 | 0.95 |
| ORCL 240510P00115000 | P | May 10, 2024 | 115.0 | 1.23 | 1.26 |
| ORCL 240510P00116000 | P | May 10, 2024 | 116.0 | 1.62 | 1.65 |
| ORCL 240510P00117000 | P | May 10, 2024 | 117.0 | 2.10 | 2.12 |
| ORCL 240510P00118000 | P | May 10, 2024 | 118.0 | 2.56 | 2.82 |
| ORCL 240510P00119000 | P | May 10, 2024 | 119.0 | 3.25 | 3.40 |
| ORCL 240510P00120000 | P | May 10, 2024 | 120.0 | 3.95 | 4.20 |
| ORCL 240510P00121000 | P | May 10, 2024 | 121.0 | 4.75 | 5.90 |
| ORCL 240510P00122000 | P | May 10, 2024 | 122.0 | 5.60 | 6.15 |
| ORCL 240510P00123000 | P | May 10, 2024 | 123.0 | 5.50 | 7.80 |
| ORCL 240510P00124000 | P | May 10, 2024 | 124.0 | 5.75 | 8.70 |
| ORCL 240510P00125000 | P | May 10, 2024 | 125.0 | 7.20 | 10.65 |
| ORCL 240510P00126000 | P | May 10, 2024 | 126.0 | 9.15 | 10.65 |
| ORCL 240510P00127000 | P | May 10, 2024 | 127.0 | 10.15 | 12.65 |
| ORCL 240510P00128000 | P | May 10, 2024 | 128.0 | 10.80 | 13.65 |
| ORCL 240510P00129000 | P | May 10, 2024 | 129.0 | 11.50 | 14.65 |
| ORCL 240510P00130000 | P | May 10, 2024 | 130.0 | 13.10 | 13.75 |
| ORCL 240510P00131000 | P | May 10, 2024 | 131.0 | 13.50 | 14.75 |
| ORCL 240510P00132000 | P | May 10, 2024 | 132.0 | 14.15 | 16.20 |
| ORCL 240510P00133000 | P | May 10, 2024 | 133.0 | 15.80 | 18.05 |
| ORCL 240510P00134000 | P | May 10, 2024 | 134.0 | 17.20 | 18.10 |
| ORCL 240510P00135000 | P | May 10, 2024 | 135.0 | 17.35 | 19.80 |
| ORCL 240510P00136000 | P | May 10, 2024 | 136.0 | 18.40 | 20.70 |
| ORCL 240510P00137000 | P | May 10, 2024 | 137.0 | 19.70 | 21.65 |
| ORCL 240510P00138000 | P | May 10, 2024 | 138.0 | 20.95 | 22.65 |
| ORCL 240510P00139000 | P | May 10, 2024 | 139.0 | 21.70 | 23.25 |
| ORCL 240510P00140000 | P | May 10, 2024 | 140.0 | 21.70 | 24.45 |
| ORCL 240510P00145000 | P | May 10, 2024 | 145.0 | 27.45 | 29.60 |
| ORCL 240510P00150000 | P | May 10, 2024 | 150.0 | 32.45 | 34.45 |
| ORCL 240510P00155000 | P | May 10, 2024 | 155.0 | 37.40 | 39.00 |
| ORCL 240510P00160000 | P | May 10, 2024 | 160.0 | 43.10 | 44.55 |
| ORCL 240517C00060000 | C | May 17, 2024 | 60.0 | 55.75 | 57.70 |
| ORCL 240517C00065000 | C | May 17, 2024 | 65.0 | 50.95 | 52.65 |
| ORCL 240517C00070000 | C | May 17, 2024 | 70.0 | 46.15 | 47.90 |
| ORCL 240517C00075000 | C | May 17, 2024 | 75.0 | 40.40 | 42.20 |
| ORCL 240517C00080000 | C | May 17, 2024 | 80.0 | 35.35 | 37.90 |
| ORCL 240517C00085000 | C | May 17, 2024 | 85.0 | 30.35 | 32.40 |
| ORCL 240517C00090000 | C | May 17, 2024 | 90.0 | 25.75 | 27.85 |
| ORCL 240517C00095000 | C | May 17, 2024 | 95.0 | 20.05 | 22.40 |
| ORCL 240517C00100000 | C | May 17, 2024 | 100.0 | 15.65 | 17.40 |
| ORCL 240517C00102000 | C | May 17, 2024 | 102.0 | 13.70 | 15.50 |
| ORCL 240517C00103000 | C | May 17, 2024 | 103.0 | 12.00 | 14.95 |
| ORCL 240517C00104000 | C | May 17, 2024 | 104.0 | 11.75 | 14.05 |
| ORCL 240517C00105000 | C | May 17, 2024 | 105.0 | 11.75 | 12.90 |
| ORCL 240517C00106000 | C | May 17, 2024 | 106.0 | 9.85 | 11.65 |
| ORCL 240517C00107000 | C | May 17, 2024 | 107.0 | 9.90 | 11.75 |
| ORCL 240517C00108000 | C | May 17, 2024 | 108.0 | 8.00 | 10.15 |
| ORCL 240517C00109000 | C | May 17, 2024 | 109.0 | 7.80 | 9.85 |
| ORCL 240517C00110000 | C | May 17, 2024 | 110.0 | 7.20 | 7.35 |
| ORCL 240517C00111000 | C | May 17, 2024 | 111.0 | 6.35 | 6.50 |
| ORCL 240517C00112000 | C | May 17, 2024 | 112.0 | 5.25 | 5.80 |
| ORCL 240517C00113000 | C | May 17, 2024 | 113.0 | 4.80 | 5.20 |
| ORCL 240517C00114000 | C | May 17, 2024 | 114.0 | 4.05 | 4.20 |
| ORCL 240517C00115000 | C | May 17, 2024 | 115.0 | 3.45 | 3.55 |
| ORCL 240517C00116000 | C | May 17, 2024 | 116.0 | 2.84 | 2.98 |
| ORCL 240517C00117000 | C | May 17, 2024 | 117.0 | 2.29 | 2.34 |
| ORCL 240517C00118000 | C | May 17, 2024 | 118.0 | 1.83 | 1.88 |
| ORCL 240517C00119000 | C | May 17, 2024 | 119.0 | 1.43 | 1.61 |
| ORCL 240517C00120000 | C | May 17, 2024 | 120.0 | 1.09 | 1.14 |
| ORCL 240517C00121000 | C | May 17, 2024 | 121.0 | 0.74 | 0.85 |
| ORCL 240517C00122000 | C | May 17, 2024 | 122.0 | 0.60 | 0.79 |
| ORCL 240517C00123000 | C | May 17, 2024 | 123.0 | 0.44 | 0.48 |
| ORCL 240517C00124000 | C | May 17, 2024 | 124.0 | 0.32 | 0.36 |
| ORCL 240517C00125000 | C | May 17, 2024 | 125.0 | 0.23 | 0.25 |
| ORCL 240517C00126000 | C | May 17, 2024 | 126.0 | 0.17 | 0.19 |
| ORCL 240517C00127000 | C | May 17, 2024 | 127.0 | 0.12 | 0.26 |
| ORCL 240517C00128000 | C | May 17, 2024 | 128.0 | 0.08 | 0.12 |
| ORCL 240517C00129000 | C | May 17, 2024 | 129.0 | 0.06 | 0.10 |
| ORCL 240517C00130000 | C | May 17, 2024 | 130.0 | 0.05 | 0.08 |
| ORCL 240517C00131000 | C | May 17, 2024 | 131.0 | 0.03 | 0.08 |
| ORCL 240517C00135000 | C | May 17, 2024 | 135.0 | 0.02 | 0.05 |
| ORCL 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 0.01 |
| ORCL 240517C00145000 | C | May 17, 2024 | 145.0 | 0.00 | 0.23 |
| ORCL 240517C00150000 | C | May 17, 2024 | 150.0 | 0.00 | 0.16 |
| ORCL 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 0.20 |
| ORCL 240517C00160000 | C | May 17, 2024 | 160.0 | 0.00 | 0.23 |
| ORCL 240517C00165000 | C | May 17, 2024 | 165.0 | 0.00 | 0.23 |
| ORCL 240517C00170000 | C | May 17, 2024 | 170.0 | 0.00 | 0.02 |
| ORCL 240517C00175000 | C | May 17, 2024 | 175.0 | 0.00 | 0.23 |
| ORCL 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 0.23 |
| ORCL 240517C00185000 | C | May 17, 2024 | 185.0 | 0.00 | 0.23 |
| ORCL 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 0.23 |
| ORCL 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.51 |
| ORCL 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.12 |
| ORCL 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.13 |
| ORCL 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.14 |
| ORCL 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.15 |
| ORCL 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.15 |
| ORCL 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 0.18 |
| ORCL 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 0.19 |
| ORCL 240517P00100000 | P | May 17, 2024 | 100.0 | 0.04 | 0.07 |
| ORCL 240517P00102000 | P | May 17, 2024 | 102.0 | 0.04 | 0.09 |
| ORCL 240517P00103000 | P | May 17, 2024 | 103.0 | 0.05 | 0.11 |
| ORCL 240517P00104000 | P | May 17, 2024 | 104.0 | 0.08 | 0.14 |
| ORCL 240517P00105000 | P | May 17, 2024 | 105.0 | 0.09 | 0.17 |
| ORCL 240517P00106000 | P | May 17, 2024 | 106.0 | 0.14 | 0.18 |
| ORCL 240517P00107000 | P | May 17, 2024 | 107.0 | 0.20 | 0.23 |
| ORCL 240517P00108000 | P | May 17, 2024 | 108.0 | 0.26 | 0.29 |
| ORCL 240517P00109000 | P | May 17, 2024 | 109.0 | 0.35 | 0.38 |
| ORCL 240517P00110000 | P | May 17, 2024 | 110.0 | 0.45 | 0.49 |
| ORCL 240517P00111000 | P | May 17, 2024 | 111.0 | 0.59 | 0.64 |
| ORCL 240517P00112000 | P | May 17, 2024 | 112.0 | 0.77 | 0.83 |
| ORCL 240517P00113000 | P | May 17, 2024 | 113.0 | 0.93 | 1.06 |
| ORCL 240517P00114000 | P | May 17, 2024 | 114.0 | 1.15 | 1.35 |
| ORCL 240517P00115000 | P | May 17, 2024 | 115.0 | 1.64 | 1.82 |
| ORCL 240517P00116000 | P | May 17, 2024 | 116.0 | 2.02 | 2.20 |
| ORCL 240517P00117000 | P | May 17, 2024 | 117.0 | 2.47 | 2.55 |
| ORCL 240517P00118000 | P | May 17, 2024 | 118.0 | 3.00 | 3.10 |
| ORCL 240517P00119000 | P | May 17, 2024 | 119.0 | 3.60 | 3.95 |
| ORCL 240517P00120000 | P | May 17, 2024 | 120.0 | 4.25 | 4.40 |
| ORCL 240517P00121000 | P | May 17, 2024 | 121.0 | 5.00 | 5.20 |
| ORCL 240517P00122000 | P | May 17, 2024 | 122.0 | 5.80 | 6.25 |
| ORCL 240517P00123000 | P | May 17, 2024 | 123.0 | 6.65 | 7.10 |
| ORCL 240517P00124000 | P | May 17, 2024 | 124.0 | 6.55 | 8.50 |
| ORCL 240517P00125000 | P | May 17, 2024 | 125.0 | 7.50 | 9.75 |
| ORCL 240517P00126000 | P | May 17, 2024 | 126.0 | 8.60 | 10.70 |
| ORCL 240517P00127000 | P | May 17, 2024 | 127.0 | 9.40 | 10.75 |
| ORCL 240517P00128000 | P | May 17, 2024 | 128.0 | 10.45 | 12.70 |
| ORCL 240517P00129000 | P | May 17, 2024 | 129.0 | 12.25 | 13.65 |
| ORCL 240517P00130000 | P | May 17, 2024 | 130.0 | 12.40 | 13.70 |
| ORCL 240517P00131000 | P | May 17, 2024 | 131.0 | 13.95 | 16.55 |
| ORCL 240517P00135000 | P | May 17, 2024 | 135.0 | 18.15 | 19.70 |
| ORCL 240517P00140000 | P | May 17, 2024 | 140.0 | 22.50 | 25.65 |
| ORCL 240517P00145000 | P | May 17, 2024 | 145.0 | 28.20 | 29.85 |
| ORCL 240517P00150000 | P | May 17, 2024 | 150.0 | 32.40 | 34.40 |
| ORCL 240517P00155000 | P | May 17, 2024 | 155.0 | 37.35 | 39.80 |
| ORCL 240517P00160000 | P | May 17, 2024 | 160.0 | 42.40 | 43.85 |
| ORCL 240517P00165000 | P | May 17, 2024 | 165.0 | 47.65 | 49.70 |
| ORCL 240517P00170000 | P | May 17, 2024 | 170.0 | 52.40 | 54.30 |
| ORCL 240517P00175000 | P | May 17, 2024 | 175.0 | 57.35 | 59.85 |
| ORCL 240517P00180000 | P | May 17, 2024 | 180.0 | 63.25 | 64.60 |
| ORCL 240517P00185000 | P | May 17, 2024 | 185.0 | 67.40 | 69.60 |
| ORCL 240517P00190000 | P | May 17, 2024 | 190.0 | 72.35 | 74.70 |
| ORCL 240524C00070000 | C | May 24, 2024 | 70.0 | 44.70 | 47.90 |
| ORCL 240524C00075000 | C | May 24, 2024 | 75.0 | 40.75 | 42.90 |
| ORCL 240524C00080000 | C | May 24, 2024 | 80.0 | 36.00 | 38.00 |
| ORCL 240524C00085000 | C | May 24, 2024 | 85.0 | 30.40 | 32.65 |
| ORCL 240524C00090000 | C | May 24, 2024 | 90.0 | 26.15 | 28.30 |
| ORCL 240524C00095000 | C | May 24, 2024 | 95.0 | 20.85 | 22.65 |
| ORCL 240524C00100000 | C | May 24, 2024 | 100.0 | 15.35 | 18.60 |
| ORCL 240524C00101000 | C | May 24, 2024 | 101.0 | 15.20 | 17.20 |
| ORCL 240524C00102000 | C | May 24, 2024 | 102.0 | 13.30 | 15.35 |
| ORCL 240524C00103000 | C | May 24, 2024 | 103.0 | 13.35 | 15.45 |
| ORCL 240524C00104000 | C | May 24, 2024 | 104.0 | 11.40 | 13.55 |
| ORCL 240524C00105000 | C | May 24, 2024 | 105.0 | 11.35 | 13.70 |
| ORCL 240524C00106000 | C | May 24, 2024 | 106.0 | 11.05 | 11.75 |
| ORCL 240524C00107000 | C | May 24, 2024 | 107.0 | 9.15 | 10.65 |
| ORCL 240524C00108000 | C | May 24, 2024 | 108.0 | 7.65 | 9.50 |
| ORCL 240524C00109000 | C | May 24, 2024 | 109.0 | 8.40 | 9.90 |
| ORCL 240524C00110000 | C | May 24, 2024 | 110.0 | 7.55 | 9.15 |
| ORCL 240524C00111000 | C | May 24, 2024 | 111.0 | 6.50 | 7.15 |
| ORCL 240524C00112000 | C | May 24, 2024 | 112.0 | 5.95 | 7.60 |
| ORCL 240524C00113000 | C | May 24, 2024 | 113.0 | 5.20 | 6.95 |
| ORCL 240524C00114000 | C | May 24, 2024 | 114.0 | 4.55 | 4.70 |
| ORCL 240524C00115000 | C | May 24, 2024 | 115.0 | 3.90 | 4.75 |
| ORCL 240524C00116000 | C | May 24, 2024 | 116.0 | 3.30 | 3.95 |
| ORCL 240524C00117000 | C | May 24, 2024 | 117.0 | 2.79 | 3.00 |
| ORCL 240524C00118000 | C | May 24, 2024 | 118.0 | 2.32 | 2.59 |
| ORCL 240524C00119000 | C | May 24, 2024 | 119.0 | 1.85 | 2.17 |
| ORCL 240524C00120000 | C | May 24, 2024 | 120.0 | 1.52 | 1.77 |
| ORCL 240524C00121000 | C | May 24, 2024 | 121.0 | 1.22 | 1.78 |
| ORCL 240524C00122000 | C | May 24, 2024 | 122.0 | 0.95 | 1.01 |
| ORCL 240524C00123000 | C | May 24, 2024 | 123.0 | 0.75 | 0.79 |
| ORCL 240524C00124000 | C | May 24, 2024 | 124.0 | 0.58 | 0.62 |
| ORCL 240524C00125000 | C | May 24, 2024 | 125.0 | 0.23 | 0.48 |
| ORCL 240524C00126000 | C | May 24, 2024 | 126.0 | 0.13 | 0.37 |
| ORCL 240524C00127000 | C | May 24, 2024 | 127.0 | 0.26 | 0.29 |
| ORCL 240524C00128000 | C | May 24, 2024 | 128.0 | 0.20 | 0.22 |
| ORCL 240524C00129000 | C | May 24, 2024 | 129.0 | 0.15 | 0.18 |
| ORCL 240524C00130000 | C | May 24, 2024 | 130.0 | 0.10 | 0.16 |
| ORCL 240524C00131000 | C | May 24, 2024 | 131.0 | 0.05 | 0.13 |
| ORCL 240524C00132000 | C | May 24, 2024 | 132.0 | 0.03 | 0.12 |
| ORCL 240524C00133000 | C | May 24, 2024 | 133.0 | 0.02 | 0.11 |
| ORCL 240524C00134000 | C | May 24, 2024 | 134.0 | 0.02 | 0.09 |
| ORCL 240524C00135000 | C | May 24, 2024 | 135.0 | 0.01 | 0.09 |
| ORCL 240524C00136000 | C | May 24, 2024 | 136.0 | 0.01 | 0.08 |
| ORCL 240524C00137000 | C | May 24, 2024 | 137.0 | 0.01 | 0.08 |
| ORCL 240524C00138000 | C | May 24, 2024 | 138.0 | 0.00 | 0.07 |
| ORCL 240524C00139000 | C | May 24, 2024 | 139.0 | 0.00 | 0.29 |
| ORCL 240524C00140000 | C | May 24, 2024 | 140.0 | 0.00 | 0.27 |
| ORCL 240524C00145000 | C | May 24, 2024 | 145.0 | 0.00 | 0.24 |
| ORCL 240524C00150000 | C | May 24, 2024 | 150.0 | 0.00 | 0.23 |
| ORCL 240524C00155000 | C | May 24, 2024 | 155.0 | 0.00 | 0.23 |
| ORCL 240524C00160000 | C | May 24, 2024 | 160.0 | 0.00 | 0.23 |
| ORCL 240524P00070000 | P | May 24, 2024 | 70.0 | 0.00 | 0.17 |
| ORCL 240524P00075000 | P | May 24, 2024 | 75.0 | 0.00 | 0.19 |
| ORCL 240524P00080000 | P | May 24, 2024 | 80.0 | 0.00 | 0.20 |
| ORCL 240524P00085000 | P | May 24, 2024 | 85.0 | 0.00 | 0.22 |
| ORCL 240524P00090000 | P | May 24, 2024 | 90.0 | 0.00 | 0.24 |
| ORCL 240524P00095000 | P | May 24, 2024 | 95.0 | 0.01 | 0.07 |
| ORCL 240524P00100000 | P | May 24, 2024 | 100.0 | 0.04 | 0.12 |
| ORCL 240524P00101000 | P | May 24, 2024 | 101.0 | 0.06 | 0.14 |
| ORCL 240524P00102000 | P | May 24, 2024 | 102.0 | 0.09 | 0.16 |
| ORCL 240524P00103000 | P | May 24, 2024 | 103.0 | 0.12 | 0.19 |
| ORCL 240524P00104000 | P | May 24, 2024 | 104.0 | 0.17 | 0.20 |
| ORCL 240524P00105000 | P | May 24, 2024 | 105.0 | 0.22 | 0.24 |
| ORCL 240524P00106000 | P | May 24, 2024 | 106.0 | 0.27 | 0.30 |
| ORCL 240524P00107000 | P | May 24, 2024 | 107.0 | 0.34 | 0.38 |
| ORCL 240524P00108000 | P | May 24, 2024 | 108.0 | 0.32 | 0.47 |
| ORCL 240524P00109000 | P | May 24, 2024 | 109.0 | 0.55 | 0.59 |
| ORCL 240524P00110000 | P | May 24, 2024 | 110.0 | 0.68 | 0.74 |
| ORCL 240524P00111000 | P | May 24, 2024 | 111.0 | 0.86 | 0.92 |
| ORCL 240524P00112000 | P | May 24, 2024 | 112.0 | 1.07 | 1.13 |
| ORCL 240524P00113000 | P | May 24, 2024 | 113.0 | 1.15 | 1.39 |
| ORCL 240524P00114000 | P | May 24, 2024 | 114.0 | 1.53 | 1.85 |
| ORCL 240524P00115000 | P | May 24, 2024 | 115.0 | 1.98 | 2.10 |
| ORCL 240524P00116000 | P | May 24, 2024 | 116.0 | 2.39 | 2.47 |
| ORCL 240524P00117000 | P | May 24, 2024 | 117.0 | 2.61 | 2.94 |
| ORCL 240524P00118000 | P | May 24, 2024 | 118.0 | 3.35 | 3.50 |
| ORCL 240524P00119000 | P | May 24, 2024 | 119.0 | 3.95 | 4.55 |
| ORCL 240524P00120000 | P | May 24, 2024 | 120.0 | 3.95 | 6.45 |
| ORCL 240524P00121000 | P | May 24, 2024 | 121.0 | 3.75 | 6.05 |
| ORCL 240524P00122000 | P | May 24, 2024 | 122.0 | 5.00 | 6.30 |
| ORCL 240524P00123000 | P | May 24, 2024 | 123.0 | 6.20 | 7.60 |
| ORCL 240524P00124000 | P | May 24, 2024 | 124.0 | 7.30 | 8.05 |
| ORCL 240524P00125000 | P | May 24, 2024 | 125.0 | 7.95 | 8.85 |
| ORCL 240524P00126000 | P | May 24, 2024 | 126.0 | 7.85 | 11.00 |
| ORCL 240524P00127000 | P | May 24, 2024 | 127.0 | 10.00 | 12.70 |
| ORCL 240524P00128000 | P | May 24, 2024 | 128.0 | 9.75 | 13.55 |
| ORCL 240524P00129000 | P | May 24, 2024 | 129.0 | 11.60 | 14.45 |
| ORCL 240524P00130000 | P | May 24, 2024 | 130.0 | 12.45 | 15.40 |
| ORCL 240524P00131000 | P | May 24, 2024 | 131.0 | 12.40 | 16.15 |
| ORCL 240524P00132000 | P | May 24, 2024 | 132.0 | 14.60 | 16.70 |
| ORCL 240524P00133000 | P | May 24, 2024 | 133.0 | 15.80 | 18.55 |
| ORCL 240524P00134000 | P | May 24, 2024 | 134.0 | 16.70 | 18.70 |
| ORCL 240524P00135000 | P | May 24, 2024 | 135.0 | 17.80 | 18.75 |
| ORCL 240524P00136000 | P | May 24, 2024 | 136.0 | 18.45 | 20.60 |
| ORCL 240524P00137000 | P | May 24, 2024 | 137.0 | 19.85 | 20.70 |
| ORCL 240524P00138000 | P | May 24, 2024 | 138.0 | 20.85 | 22.70 |
| ORCL 240524P00139000 | P | May 24, 2024 | 139.0 | 21.85 | 23.15 |
| ORCL 240524P00140000 | P | May 24, 2024 | 140.0 | 23.10 | 25.05 |
| ORCL 240524P00145000 | P | May 24, 2024 | 145.0 | 27.00 | 30.05 |
| ORCL 240524P00150000 | P | May 24, 2024 | 150.0 | 33.25 | 34.70 |
| ORCL 240524P00155000 | P | May 24, 2024 | 155.0 | 37.80 | 39.80 |
| ORCL 240524P00160000 | P | May 24, 2024 | 160.0 | 42.85 | 45.15 |
| ORCL 240531C00070000 | C | May 31, 2024 | 70.0 | 44.70 | 47.90 |
| ORCL 240531C00075000 | C | May 31, 2024 | 75.0 | 39.90 | 42.80 |
| ORCL 240531C00080000 | C | May 31, 2024 | 80.0 | 35.35 | 37.25 |
| ORCL 240531C00085000 | C | May 31, 2024 | 85.0 | 30.30 | 33.35 |
| ORCL 240531C00090000 | C | May 31, 2024 | 90.0 | 25.60 | 27.60 |
| ORCL 240531C00095000 | C | May 31, 2024 | 95.0 | 21.40 | 22.40 |
| ORCL 240531C00100000 | C | May 31, 2024 | 100.0 | 16.90 | 18.35 |
| ORCL 240531C00101000 | C | May 31, 2024 | 101.0 | 14.15 | 17.20 |
| ORCL 240531C00102000 | C | May 31, 2024 | 102.0 | 14.00 | 16.35 |
| ORCL 240531C00103000 | C | May 31, 2024 | 103.0 | 12.75 | 15.60 |
| ORCL 240531C00104000 | C | May 31, 2024 | 104.0 | 13.10 | 13.95 |
| ORCL 240531C00105000 | C | May 31, 2024 | 105.0 | 10.85 | 13.50 |
| ORCL 240531C00106000 | C | May 31, 2024 | 106.0 | 11.15 | 12.40 |
| ORCL 240531C00107000 | C | May 31, 2024 | 107.0 | 9.65 | 11.40 |
| ORCL 240531C00108000 | C | May 31, 2024 | 108.0 | 7.55 | 10.90 |
| ORCL 240531C00109000 | C | May 31, 2024 | 109.0 | 7.05 | 10.05 |
| ORCL 240531C00110000 | C | May 31, 2024 | 110.0 | 7.40 | 8.00 |
| ORCL 240531C00111000 | C | May 31, 2024 | 111.0 | 6.30 | 7.70 |
| ORCL 240531C00112000 | C | May 31, 2024 | 112.0 | 5.35 | 7.00 |
| ORCL 240531C00113000 | C | May 31, 2024 | 113.0 | 5.50 | 7.25 |
| ORCL 240531C00114000 | C | May 31, 2024 | 114.0 | 4.85 | 5.00 |
| ORCL 240531C00115000 | C | May 31, 2024 | 115.0 | 4.20 | 4.35 |
| ORCL 240531C00116000 | C | May 31, 2024 | 116.0 | 3.60 | 3.75 |
| ORCL 240531C00117000 | C | May 31, 2024 | 117.0 | 3.10 | 3.20 |
| ORCL 240531C00118000 | C | May 31, 2024 | 118.0 | 2.59 | 2.94 |
| ORCL 240531C00119000 | C | May 31, 2024 | 119.0 | 1.99 | 2.45 |
| ORCL 240531C00120000 | C | May 31, 2024 | 120.0 | 1.80 | 2.11 |
| ORCL 240531C00121000 | C | May 31, 2024 | 121.0 | 1.23 | 1.74 |
| ORCL 240531C00122000 | C | May 31, 2024 | 122.0 | 0.95 | 1.46 |
| ORCL 240531C00123000 | C | May 31, 2024 | 123.0 | 0.97 | 1.23 |
| ORCL 240531C00124000 | C | May 31, 2024 | 124.0 | 0.77 | 1.03 |
| ORCL 240531C00125000 | C | May 31, 2024 | 125.0 | 0.61 | 0.66 |
| ORCL 240531C00126000 | C | May 31, 2024 | 126.0 | 0.49 | 0.52 |
| ORCL 240531C00127000 | C | May 31, 2024 | 127.0 | 0.38 | 0.63 |
| ORCL 240531C00128000 | C | May 31, 2024 | 128.0 | 0.30 | 0.33 |
| ORCL 240531C00129000 | C | May 31, 2024 | 129.0 | 0.23 | 0.26 |
| ORCL 240531C00130000 | C | May 31, 2024 | 130.0 | 0.18 | 0.21 |
| ORCL 240531C00131000 | C | May 31, 2024 | 131.0 | 0.14 | 0.17 |
| ORCL 240531C00132000 | C | May 31, 2024 | 132.0 | 0.08 | 0.16 |
| ORCL 240531C00133000 | C | May 31, 2024 | 133.0 | 0.06 | 0.14 |
| ORCL 240531C00134000 | C | May 31, 2024 | 134.0 | 0.04 | 0.13 |
| ORCL 240531C00135000 | C | May 31, 2024 | 135.0 | 0.02 | 0.09 |
| ORCL 240531C00136000 | C | May 31, 2024 | 136.0 | 0.02 | 0.08 |
| ORCL 240531C00137000 | C | May 31, 2024 | 137.0 | 0.01 | 0.10 |
| ORCL 240531C00138000 | C | May 31, 2024 | 138.0 | 0.01 | 0.09 |
| ORCL 240531C00140000 | C | May 31, 2024 | 140.0 | 0.00 | 0.08 |
| ORCL 240531C00145000 | C | May 31, 2024 | 145.0 | 0.00 | 0.26 |
| ORCL 240531C00150000 | C | May 31, 2024 | 150.0 | 0.00 | 0.24 |
| ORCL 240531C00155000 | C | May 31, 2024 | 155.0 | 0.00 | 0.23 |
| ORCL 240531C00160000 | C | May 31, 2024 | 160.0 | 0.00 | 0.23 |
| ORCL 240531P00070000 | P | May 31, 2024 | 70.0 | 0.00 | 0.20 |
| ORCL 240531P00075000 | P | May 31, 2024 | 75.0 | 0.00 | 0.22 |
| ORCL 240531P00080000 | P | May 31, 2024 | 80.0 | 0.00 | 0.23 |
| ORCL 240531P00085000 | P | May 31, 2024 | 85.0 | 0.00 | 0.25 |
| ORCL 240531P00090000 | P | May 31, 2024 | 90.0 | 0.00 | 0.29 |
| ORCL 240531P00095000 | P | May 31, 2024 | 95.0 | 0.01 | 0.10 |
| ORCL 240531P00100000 | P | May 31, 2024 | 100.0 | 0.08 | 0.15 |
| ORCL 240531P00101000 | P | May 31, 2024 | 101.0 | 0.10 | 0.18 |
| ORCL 240531P00102000 | P | May 31, 2024 | 102.0 | 0.13 | 0.22 |
| ORCL 240531P00103000 | P | May 31, 2024 | 103.0 | 0.19 | 0.22 |
| ORCL 240531P00104000 | P | May 31, 2024 | 104.0 | 0.24 | 0.26 |
| ORCL 240531P00105000 | P | May 31, 2024 | 105.0 | 0.29 | 0.32 |
| ORCL 240531P00106000 | P | May 31, 2024 | 106.0 | 0.36 | 0.60 |
| ORCL 240531P00107000 | P | May 31, 2024 | 107.0 | 0.45 | 0.48 |
| ORCL 240531P00108000 | P | May 31, 2024 | 108.0 | 0.35 | 0.62 |
| ORCL 240531P00109000 | P | May 31, 2024 | 109.0 | 0.68 | 0.73 |
| ORCL 240531P00110000 | P | May 31, 2024 | 110.0 | 0.83 | 1.10 |
| ORCL 240531P00111000 | P | May 31, 2024 | 111.0 | 1.03 | 1.10 |
| ORCL 240531P00112000 | P | May 31, 2024 | 112.0 | 1.08 | 1.33 |
| ORCL 240531P00113000 | P | May 31, 2024 | 113.0 | 1.52 | 1.64 |
| ORCL 240531P00114000 | P | May 31, 2024 | 114.0 | 1.85 | 1.93 |
| ORCL 240531P00115000 | P | May 31, 2024 | 115.0 | 2.21 | 2.53 |
| ORCL 240531P00116000 | P | May 31, 2024 | 116.0 | 2.36 | 2.71 |
| ORCL 240531P00117000 | P | May 31, 2024 | 117.0 | 3.05 | 3.20 |
| ORCL 240531P00118000 | P | May 31, 2024 | 118.0 | 3.30 | 3.95 |
| ORCL 240531P00119000 | P | May 31, 2024 | 119.0 | 4.15 | 4.30 |
| ORCL 240531P00120000 | P | May 31, 2024 | 120.0 | 4.00 | 5.50 |
| ORCL 240531P00121000 | P | May 31, 2024 | 121.0 | 5.45 | 6.10 |
| ORCL 240531P00122000 | P | May 31, 2024 | 122.0 | 4.50 | 6.65 |
| ORCL 240531P00123000 | P | May 31, 2024 | 123.0 | 6.15 | 8.70 |
| ORCL 240531P00124000 | P | May 31, 2024 | 124.0 | 6.35 | 9.20 |
| ORCL 240531P00125000 | P | May 31, 2024 | 125.0 | 7.10 | 9.35 |
| ORCL 240531P00126000 | P | May 31, 2024 | 126.0 | 8.95 | 10.10 |
| ORCL 240531P00127000 | P | May 31, 2024 | 127.0 | 9.60 | 12.55 |
| ORCL 240531P00128000 | P | May 31, 2024 | 128.0 | 10.60 | 12.55 |
| ORCL 240531P00129000 | P | May 31, 2024 | 129.0 | 11.85 | 13.65 |
| ORCL 240531P00130000 | P | May 31, 2024 | 130.0 | 13.15 | 14.95 |
| ORCL 240531P00131000 | P | May 31, 2024 | 131.0 | 13.40 | 15.70 |
| ORCL 240531P00132000 | P | May 31, 2024 | 132.0 | 14.25 | 16.30 |
| ORCL 240531P00133000 | P | May 31, 2024 | 133.0 | 15.60 | 17.55 |
| ORCL 240531P00134000 | P | May 31, 2024 | 134.0 | 16.85 | 19.55 |
| ORCL 240531P00135000 | P | May 31, 2024 | 135.0 | 17.10 | 18.75 |
| ORCL 240531P00136000 | P | May 31, 2024 | 136.0 | 18.40 | 20.95 |
| ORCL 240531P00137000 | P | May 31, 2024 | 137.0 | 19.05 | 21.10 |
| ORCL 240531P00138000 | P | May 31, 2024 | 138.0 | 20.80 | 22.10 |
| ORCL 240531P00140000 | P | May 31, 2024 | 140.0 | 22.85 | 25.25 |
| ORCL 240531P00145000 | P | May 31, 2024 | 145.0 | 27.55 | 29.80 |
| ORCL 240531P00150000 | P | May 31, 2024 | 150.0 | 33.05 | 35.00 |
| ORCL 240531P00155000 | P | May 31, 2024 | 155.0 | 38.10 | 39.70 |
| ORCL 240531P00160000 | P | May 31, 2024 | 160.0 | 42.40 | 45.00 |
| ORCL 240607C00070000 | C | Jun 07, 2024 | 70.0 | 46.10 | 48.25 |
| ORCL 240607C00075000 | C | Jun 07, 2024 | 75.0 | 41.25 | 42.35 |
| ORCL 240607C00080000 | C | Jun 07, 2024 | 80.0 | 35.55 | 38.25 |
| ORCL 240607C00085000 | C | Jun 07, 2024 | 85.0 | 30.75 | 33.15 |
| ORCL 240607C00090000 | C | Jun 07, 2024 | 90.0 | 25.15 | 27.65 |
| ORCL 240607C00095000 | C | Jun 07, 2024 | 95.0 | 21.95 | 23.25 |
| ORCL 240607C00100000 | C | Jun 07, 2024 | 100.0 | 17.05 | 18.75 |
| ORCL 240607C00101000 | C | Jun 07, 2024 | 101.0 | 16.10 | 17.40 |
| ORCL 240607C00102000 | C | Jun 07, 2024 | 102.0 | 14.35 | 16.55 |
| ORCL 240607C00103000 | C | Jun 07, 2024 | 103.0 | 13.50 | 15.55 |
| ORCL 240607C00104000 | C | Jun 07, 2024 | 104.0 | 12.60 | 14.75 |
| ORCL 240607C00105000 | C | Jun 07, 2024 | 105.0 | 12.35 | 14.50 |
| ORCL 240607C00106000 | C | Jun 07, 2024 | 106.0 | 10.55 | 13.05 |
| ORCL 240607C00107000 | C | Jun 07, 2024 | 107.0 | 10.55 | 12.25 |
| ORCL 240607C00108000 | C | Jun 07, 2024 | 108.0 | 8.70 | 10.25 |
| ORCL 240607C00109000 | C | Jun 07, 2024 | 109.0 | 8.85 | 9.65 |
| ORCL 240607C00110000 | C | Jun 07, 2024 | 110.0 | 8.05 | 10.10 |
| ORCL 240607C00111000 | C | Jun 07, 2024 | 111.0 | 7.25 | 7.95 |
| ORCL 240607C00112000 | C | Jun 07, 2024 | 112.0 | 5.90 | 8.60 |
| ORCL 240607C00113000 | C | Jun 07, 2024 | 113.0 | 5.75 | 7.90 |
| ORCL 240607C00114000 | C | Jun 07, 2024 | 114.0 | 5.05 | 7.25 |
| ORCL 240607C00115000 | C | Jun 07, 2024 | 115.0 | 4.20 | 5.35 |
| ORCL 240607C00116000 | C | Jun 07, 2024 | 116.0 | 3.85 | 4.65 |
| ORCL 240607C00117000 | C | Jun 07, 2024 | 117.0 | 3.30 | 4.10 |
| ORCL 240607C00118000 | C | Jun 07, 2024 | 118.0 | 2.72 | 4.60 |
| ORCL 240607C00119000 | C | Jun 07, 2024 | 119.0 | 2.22 | 4.55 |
| ORCL 240607C00120000 | C | Jun 07, 2024 | 120.0 | 1.87 | 2.74 |
| ORCL 240607C00121000 | C | Jun 07, 2024 | 121.0 | 1.59 | 2.45 |
| ORCL 240607C00122000 | C | Jun 07, 2024 | 122.0 | 1.02 | 3.55 |
| ORCL 240607C00123000 | C | Jun 07, 2024 | 123.0 | 0.82 | 3.25 |
| ORCL 240607C00124000 | C | Jun 07, 2024 | 124.0 | 0.95 | 1.94 |
| ORCL 240607C00125000 | C | Jun 07, 2024 | 125.0 | 0.67 | 1.01 |
| ORCL 240607C00126000 | C | Jun 07, 2024 | 126.0 | 0.39 | 2.13 |
| ORCL 240607C00127000 | C | Jun 07, 2024 | 127.0 | 0.50 | 0.81 |
| ORCL 240607C00128000 | C | Jun 07, 2024 | 128.0 | 0.42 | 0.79 |
| ORCL 240607C00129000 | C | Jun 07, 2024 | 129.0 | 0.29 | 0.58 |
| ORCL 240607C00130000 | C | Jun 07, 2024 | 130.0 | 0.17 | 0.51 |
| ORCL 240607C00135000 | C | Jun 07, 2024 | 135.0 | 0.01 | 0.45 |
| ORCL 240607C00140000 | C | Jun 07, 2024 | 140.0 | 0.00 | 0.82 |
| ORCL 240607C00145000 | C | Jun 07, 2024 | 145.0 | 0.00 | 0.52 |
| ORCL 240607C00150000 | C | Jun 07, 2024 | 150.0 | 0.00 | 0.39 |
| ORCL 240607C00155000 | C | Jun 07, 2024 | 155.0 | 0.00 | 0.32 |
| ORCL 240607C00160000 | C | Jun 07, 2024 | 160.0 | 0.00 | 0.28 |
| ORCL 240607P00070000 | P | Jun 07, 2024 | 70.0 | 0.00 | 0.23 |
| ORCL 240607P00075000 | P | Jun 07, 2024 | 75.0 | 0.00 | 0.24 |
| ORCL 240607P00080000 | P | Jun 07, 2024 | 80.0 | 0.00 | 0.26 |
| ORCL 240607P00085000 | P | Jun 07, 2024 | 85.0 | 0.00 | 0.36 |
| ORCL 240607P00090000 | P | Jun 07, 2024 | 90.0 | 0.00 | 0.53 |
| ORCL 240607P00095000 | P | Jun 07, 2024 | 95.0 | 0.02 | 0.24 |
| ORCL 240607P00100000 | P | Jun 07, 2024 | 100.0 | 0.10 | 0.25 |
| ORCL 240607P00101000 | P | Jun 07, 2024 | 101.0 | 0.01 | 0.65 |
| ORCL 240607P00102000 | P | Jun 07, 2024 | 102.0 | 0.21 | 1.02 |
| ORCL 240607P00103000 | P | Jun 07, 2024 | 103.0 | 0.24 | 0.36 |
| ORCL 240607P00104000 | P | Jun 07, 2024 | 104.0 | 0.15 | 0.84 |
| ORCL 240607P00105000 | P | Jun 07, 2024 | 105.0 | 0.32 | 0.91 |
| ORCL 240607P00106000 | P | Jun 07, 2024 | 106.0 | 0.34 | 1.27 |
| ORCL 240607P00107000 | P | Jun 07, 2024 | 107.0 | 0.65 | 1.30 |
| ORCL 240607P00108000 | P | Jun 07, 2024 | 108.0 | 0.72 | 1.23 |
| ORCL 240607P00109000 | P | Jun 07, 2024 | 109.0 | 0.74 | 1.24 |
| ORCL 240607P00110000 | P | Jun 07, 2024 | 110.0 | 1.00 | 1.52 |
| ORCL 240607P00111000 | P | Jun 07, 2024 | 111.0 | 1.04 | 3.50 |
| ORCL 240607P00112000 | P | Jun 07, 2024 | 112.0 | 1.44 | 2.20 |
| ORCL 240607P00113000 | P | Jun 07, 2024 | 113.0 | 1.44 | 2.52 |
| ORCL 240607P00114000 | P | Jun 07, 2024 | 114.0 | 1.69 | 4.20 |
| ORCL 240607P00115000 | P | Jun 07, 2024 | 115.0 | 2.08 | 4.20 |
| ORCL 240607P00116000 | P | Jun 07, 2024 | 116.0 | 2.55 | 5.05 |
| ORCL 240607P00117000 | P | Jun 07, 2024 | 117.0 | 2.78 | 5.30 |
| ORCL 240607P00118000 | P | Jun 07, 2024 | 118.0 | 3.65 | 4.75 |
| ORCL 240607P00119000 | P | Jun 07, 2024 | 119.0 | 4.05 | 5.90 |
| ORCL 240607P00120000 | P | Jun 07, 2024 | 120.0 | 4.45 | 7.05 |
| ORCL 240607P00121000 | P | Jun 07, 2024 | 121.0 | 5.70 | 6.90 |
| ORCL 240607P00122000 | P | Jun 07, 2024 | 122.0 | 6.40 | 8.70 |
| ORCL 240607P00123000 | P | Jun 07, 2024 | 123.0 | 6.55 | 9.40 |
| ORCL 240607P00124000 | P | Jun 07, 2024 | 124.0 | 6.95 | 9.35 |
| ORCL 240607P00125000 | P | Jun 07, 2024 | 125.0 | 7.80 | 11.00 |
| ORCL 240607P00126000 | P | Jun 07, 2024 | 126.0 | 9.40 | 11.90 |
| ORCL 240607P00127000 | P | Jun 07, 2024 | 127.0 | 10.20 | 11.80 |
| ORCL 240607P00128000 | P | Jun 07, 2024 | 128.0 | 10.40 | 13.65 |
| ORCL 240607P00129000 | P | Jun 07, 2024 | 129.0 | 11.25 | 13.45 |
| ORCL 240607P00130000 | P | Jun 07, 2024 | 130.0 | 12.35 | 15.15 |
| ORCL 240607P00135000 | P | Jun 07, 2024 | 135.0 | 18.25 | 19.85 |
| ORCL 240607P00140000 | P | Jun 07, 2024 | 140.0 | 22.90 | 23.85 |
| ORCL 240607P00145000 | P | Jun 07, 2024 | 145.0 | 28.15 | 29.70 |
| ORCL 240607P00150000 | P | Jun 07, 2024 | 150.0 | 32.45 | 34.95 |
| ORCL 240607P00155000 | P | Jun 07, 2024 | 155.0 | 37.50 | 39.90 |
| ORCL 240607P00160000 | P | Jun 07, 2024 | 160.0 | 42.90 | 45.40 |
| ORCL 240621C00032500 | C | Jun 21, 2024 | 32.5 | 83.25 | 85.35 |
| ORCL 240621C00035000 | C | Jun 21, 2024 | 35.0 | 80.60 | 82.90 |
| ORCL 240621C00037500 | C | Jun 21, 2024 | 37.5 | 78.00 | 80.45 |
| ORCL 240621C00040000 | C | Jun 21, 2024 | 40.0 | 75.70 | 78.05 |
| ORCL 240621C00042500 | C | Jun 21, 2024 | 42.5 | 72.85 | 75.50 |
| ORCL 240621C00045000 | C | Jun 21, 2024 | 45.0 | 70.75 | 72.55 |
| ORCL 240621C00047500 | C | Jun 21, 2024 | 47.5 | 68.25 | 69.85 |
| ORCL 240621C00050000 | C | Jun 21, 2024 | 50.0 | 65.10 | 67.70 |
| ORCL 240621C00052500 | C | Jun 21, 2024 | 52.5 | 63.15 | 65.35 |
| ORCL 240621C00055000 | C | Jun 21, 2024 | 55.0 | 60.90 | 63.10 |
| ORCL 240621C00057500 | C | Jun 21, 2024 | 57.5 | 58.30 | 60.70 |
| ORCL 240621C00060000 | C | Jun 21, 2024 | 60.0 | 56.00 | 58.20 |
| ORCL 240621C00062500 | C | Jun 21, 2024 | 62.5 | 53.85 | 55.40 |
| ORCL 240621C00065000 | C | Jun 21, 2024 | 65.0 | 50.25 | 53.25 |
| ORCL 240621C00067500 | C | Jun 21, 2024 | 67.5 | 48.60 | 50.80 |
| ORCL 240621C00070000 | C | Jun 21, 2024 | 70.0 | 45.65 | 48.30 |
| ORCL 240621C00072500 | C | Jun 21, 2024 | 72.5 | 43.60 | 45.85 |
| ORCL 240621C00075000 | C | Jun 21, 2024 | 75.0 | 41.05 | 42.40 |
| ORCL 240621C00077500 | C | Jun 21, 2024 | 77.5 | 38.20 | 40.85 |
| ORCL 240621C00080000 | C | Jun 21, 2024 | 80.0 | 36.00 | 37.85 |
| ORCL 240621C00082500 | C | Jun 21, 2024 | 82.5 | 34.10 | 35.95 |
| ORCL 240621C00085000 | C | Jun 21, 2024 | 85.0 | 31.45 | 33.55 |
| ORCL 240621C00087500 | C | Jun 21, 2024 | 87.5 | 29.15 | 31.05 |
| ORCL 240621C00090000 | C | Jun 21, 2024 | 90.0 | 27.15 | 28.20 |
| ORCL 240621C00092500 | C | Jun 21, 2024 | 92.5 | 24.90 | 25.85 |
| ORCL 240621C00095000 | C | Jun 21, 2024 | 95.0 | 22.50 | 23.40 |
| ORCL 240621C00097500 | C | Jun 21, 2024 | 97.5 | 20.20 | 20.50 |
| ORCL 240621C00100000 | C | Jun 21, 2024 | 100.0 | 17.35 | 19.45 |
| ORCL 240621C00105000 | C | Jun 21, 2024 | 105.0 | 13.45 | 15.25 |
| ORCL 240621C00110000 | C | Jun 21, 2024 | 110.0 | 10.10 | 10.30 |
| ORCL 240621C00115000 | C | Jun 21, 2024 | 115.0 | 6.95 | 7.10 |
| ORCL 240621C00120000 | C | Jun 21, 2024 | 120.0 | 4.50 | 4.60 |
| ORCL 240621C00125000 | C | Jun 21, 2024 | 125.0 | 2.71 | 2.77 |
| ORCL 240621C00130000 | C | Jun 21, 2024 | 130.0 | 1.54 | 1.59 |
| ORCL 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.84 | 0.88 |
| ORCL 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.45 | 0.49 |
| ORCL 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.20 | 0.30 |
| ORCL 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.11 | 0.20 |
| ORCL 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.10 | 0.16 |
| ORCL 240621C00160000 | C | Jun 21, 2024 | 160.0 | 0.03 | 0.13 |
| ORCL 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.02 | 0.11 |
| ORCL 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.02 | 0.30 |
| ORCL 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.01 | 0.39 |
| ORCL 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.01 | 0.06 |
| ORCL 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.01 | 0.06 |
| ORCL 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 0.23 |
| ORCL 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.00 | 0.23 |
| ORCL 240621P00032500 | P | Jun 21, 2024 | 32.5 | 0.00 | 0.01 |
| ORCL 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.23 |
| ORCL 240621P00037500 | P | Jun 21, 2024 | 37.5 | 0.00 | 0.23 |
| ORCL 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.23 |
| ORCL 240621P00042500 | P | Jun 21, 2024 | 42.5 | 0.00 | 0.23 |
| ORCL 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.23 |
| ORCL 240621P00047500 | P | Jun 21, 2024 | 47.5 | 0.00 | 0.23 |
| ORCL 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.23 |
| ORCL 240621P00052500 | P | Jun 21, 2024 | 52.5 | 0.00 | 0.23 |
| ORCL 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.14 |
| ORCL 240621P00057500 | P | Jun 21, 2024 | 57.5 | 0.00 | 0.23 |
| ORCL 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 0.03 |
| ORCL 240621P00062500 | P | Jun 21, 2024 | 62.5 | 0.00 | 0.23 |
| ORCL 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.05 |
| ORCL 240621P00067500 | P | Jun 21, 2024 | 67.5 | 0.02 | 0.14 |
| ORCL 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.01 | 0.32 |
| ORCL 240621P00072500 | P | Jun 21, 2024 | 72.5 | 0.01 | 0.15 |
| ORCL 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.04 | 0.06 |
| ORCL 240621P00077500 | P | Jun 21, 2024 | 77.5 | 0.03 | 0.14 |
| ORCL 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.05 | 0.16 |
| ORCL 240621P00082500 | P | Jun 21, 2024 | 82.5 | 0.06 | 0.17 |
| ORCL 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.10 | 0.21 |
| ORCL 240621P00087500 | P | Jun 21, 2024 | 87.5 | 0.15 | 0.25 |
| ORCL 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.23 | 0.32 |
| ORCL 240621P00092500 | P | Jun 21, 2024 | 92.5 | 0.30 | 0.39 |
| ORCL 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.48 | 0.51 |
| ORCL 240621P00097500 | P | Jun 21, 2024 | 97.5 | 0.66 | 0.69 |
| ORCL 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.90 | 0.94 |
| ORCL 240621P00105000 | P | Jun 21, 2024 | 105.0 | 1.63 | 1.70 |
| ORCL 240621P00110000 | P | Jun 21, 2024 | 110.0 | 2.84 | 2.92 |
| ORCL 240621P00115000 | P | Jun 21, 2024 | 115.0 | 4.60 | 4.70 |
| ORCL 240621P00120000 | P | Jun 21, 2024 | 120.0 | 7.10 | 7.20 |
| ORCL 240621P00125000 | P | Jun 21, 2024 | 125.0 | 10.25 | 10.55 |
| ORCL 240621P00130000 | P | Jun 21, 2024 | 130.0 | 14.10 | 16.25 |
| ORCL 240621P00135000 | P | Jun 21, 2024 | 135.0 | 18.05 | 19.80 |
| ORCL 240621P00140000 | P | Jun 21, 2024 | 140.0 | 22.40 | 24.70 |
| ORCL 240621P00145000 | P | Jun 21, 2024 | 145.0 | 27.60 | 30.45 |
| ORCL 240621P00150000 | P | Jun 21, 2024 | 150.0 | 32.65 | 34.35 |
| ORCL 240621P00155000 | P | Jun 21, 2024 | 155.0 | 37.70 | 40.20 |
| ORCL 240621P00160000 | P | Jun 21, 2024 | 160.0 | 43.15 | 44.50 |
| ORCL 240621P00165000 | P | Jun 21, 2024 | 165.0 | 47.40 | 49.60 |
| ORCL 240621P00170000 | P | Jun 21, 2024 | 170.0 | 53.25 | 53.95 |
| ORCL 240621P00175000 | P | Jun 21, 2024 | 175.0 | 58.15 | 60.15 |
| ORCL 240621P00180000 | P | Jun 21, 2024 | 180.0 | 63.25 | 64.55 |
| ORCL 240621P00185000 | P | Jun 21, 2024 | 185.0 | 67.30 | 69.45 |
| ORCL 240621P00190000 | P | Jun 21, 2024 | 190.0 | 72.25 | 75.40 |
| ORCL 240621P00195000 | P | Jun 21, 2024 | 195.0 | 77.60 | 79.30 |
| ORCL 240719C00060000 | C | Jul 19, 2024 | 60.0 | 55.75 | 58.40 |
| ORCL 240719C00065000 | C | Jul 19, 2024 | 65.0 | 51.20 | 52.85 |
| ORCL 240719C00070000 | C | Jul 19, 2024 | 70.0 | 45.85 | 48.45 |
| ORCL 240719C00075000 | C | Jul 19, 2024 | 75.0 | 41.55 | 43.25 |
| ORCL 240719C00080000 | C | Jul 19, 2024 | 80.0 | 36.75 | 38.40 |
| ORCL 240719C00085000 | C | Jul 19, 2024 | 85.0 | 32.40 | 33.85 |
| ORCL 240719C00090000 | C | Jul 19, 2024 | 90.0 | 27.30 | 29.20 |
| ORCL 240719C00095000 | C | Jul 19, 2024 | 95.0 | 22.95 | 25.30 |
| ORCL 240719C00100000 | C | Jul 19, 2024 | 100.0 | 17.85 | 19.85 |
| ORCL 240719C00105000 | C | Jul 19, 2024 | 105.0 | 13.60 | 14.75 |
| ORCL 240719C00110000 | C | Jul 19, 2024 | 110.0 | 10.85 | 11.55 |
| ORCL 240719C00115000 | C | Jul 19, 2024 | 115.0 | 7.75 | 7.90 |
| ORCL 240719C00120000 | C | Jul 19, 2024 | 120.0 | 5.25 | 5.35 |
| ORCL 240719C00125000 | C | Jul 19, 2024 | 125.0 | 3.35 | 3.45 |
| ORCL 240719C00130000 | C | Jul 19, 2024 | 130.0 | 2.04 | 2.31 |
| ORCL 240719C00135000 | C | Jul 19, 2024 | 135.0 | 1.20 | 1.25 |
| ORCL 240719C00140000 | C | Jul 19, 2024 | 140.0 | 0.69 | 0.93 |
| ORCL 240719C00145000 | C | Jul 19, 2024 | 145.0 | 0.40 | 0.43 |
| ORCL 240719C00150000 | C | Jul 19, 2024 | 150.0 | 0.21 | 0.33 |
| ORCL 240719C00155000 | C | Jul 19, 2024 | 155.0 | 0.13 | 0.19 |
| ORCL 240719C00160000 | C | Jul 19, 2024 | 160.0 | 0.05 | 0.18 |
| ORCL 240719C00165000 | C | Jul 19, 2024 | 165.0 | 0.04 | 0.15 |
| ORCL 240719C00170000 | C | Jul 19, 2024 | 170.0 | 0.02 | 0.14 |
| ORCL 240719C00175000 | C | Jul 19, 2024 | 175.0 | 0.01 | 0.15 |
| ORCL 240719C00180000 | C | Jul 19, 2024 | 180.0 | 0.01 | 0.46 |
| ORCL 240719C00185000 | C | Jul 19, 2024 | 185.0 | 0.00 | 0.25 |
| ORCL 240719C00190000 | C | Jul 19, 2024 | 190.0 | 0.00 | 0.24 |
| ORCL 240719C00195000 | C | Jul 19, 2024 | 195.0 | 0.00 | 0.23 |
| ORCL 240719P00060000 | P | Jul 19, 2024 | 60.0 | 0.00 | 0.25 |
| ORCL 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.00 | 0.32 |
| ORCL 240719P00070000 | P | Jul 19, 2024 | 70.0 | 0.02 | 0.26 |
| ORCL 240719P00075000 | P | Jul 19, 2024 | 75.0 | 0.03 | 0.15 |
| ORCL 240719P00080000 | P | Jul 19, 2024 | 80.0 | 0.08 | 0.20 |
| ORCL 240719P00085000 | P | Jul 19, 2024 | 85.0 | 0.23 | 0.29 |
| ORCL 240719P00090000 | P | Jul 19, 2024 | 90.0 | 0.41 | 0.45 |
| ORCL 240719P00095000 | P | Jul 19, 2024 | 95.0 | 0.72 | 0.75 |
| ORCL 240719P00100000 | P | Jul 19, 2024 | 100.0 | 1.22 | 1.27 |
| ORCL 240719P00105000 | P | Jul 19, 2024 | 105.0 | 2.04 | 2.29 |
| ORCL 240719P00110000 | P | Jul 19, 2024 | 110.0 | 3.35 | 3.45 |
| ORCL 240719P00115000 | P | Jul 19, 2024 | 115.0 | 5.20 | 5.35 |
| ORCL 240719P00120000 | P | Jul 19, 2024 | 120.0 | 7.70 | 7.80 |
| ORCL 240719P00125000 | P | Jul 19, 2024 | 125.0 | 10.40 | 10.95 |
| ORCL 240719P00130000 | P | Jul 19, 2024 | 130.0 | 14.45 | 15.80 |
| ORCL 240719P00135000 | P | Jul 19, 2024 | 135.0 | 17.80 | 19.75 |
| ORCL 240719P00140000 | P | Jul 19, 2024 | 140.0 | 21.65 | 25.60 |
| ORCL 240719P00145000 | P | Jul 19, 2024 | 145.0 | 26.70 | 30.65 |
| ORCL 240719P00150000 | P | Jul 19, 2024 | 150.0 | 31.25 | 36.00 |
| ORCL 240719P00155000 | P | Jul 19, 2024 | 155.0 | 36.60 | 40.65 |
| ORCL 240719P00160000 | P | Jul 19, 2024 | 160.0 | 41.30 | 46.00 |
| ORCL 240719P00165000 | P | Jul 19, 2024 | 165.0 | 46.70 | 51.00 |
| ORCL 240719P00170000 | P | Jul 19, 2024 | 170.0 | 51.70 | 56.00 |
| ORCL 240719P00175000 | P | Jul 19, 2024 | 175.0 | 56.70 | 60.65 |
| ORCL 240719P00180000 | P | Jul 19, 2024 | 180.0 | 61.85 | 65.55 |
| ORCL 240719P00185000 | P | Jul 19, 2024 | 185.0 | 66.25 | 71.00 |
| ORCL 240719P00190000 | P | Jul 19, 2024 | 190.0 | 71.80 | 75.65 |
| ORCL 240719P00195000 | P | Jul 19, 2024 | 195.0 | 76.60 | 80.65 |
| ORCL 240816C00060000 | C | Aug 16, 2024 | 60.0 | 55.10 | 58.75 |
| ORCL 240816C00065000 | C | Aug 16, 2024 | 65.0 | 50.20 | 54.00 |
| ORCL 240816C00070000 | C | Aug 16, 2024 | 70.0 | 45.30 | 48.90 |
| ORCL 240816C00075000 | C | Aug 16, 2024 | 75.0 | 40.40 | 43.95 |
| ORCL 240816C00080000 | C | Aug 16, 2024 | 80.0 | 35.80 | 39.20 |
| ORCL 240816C00085000 | C | Aug 16, 2024 | 85.0 | 30.75 | 34.60 |
| ORCL 240816C00090000 | C | Aug 16, 2024 | 90.0 | 27.85 | 29.35 |
| ORCL 240816C00095000 | C | Aug 16, 2024 | 95.0 | 22.40 | 25.70 |
| ORCL 240816C00100000 | C | Aug 16, 2024 | 100.0 | 18.25 | 19.40 |
| ORCL 240816C00105000 | C | Aug 16, 2024 | 105.0 | 14.90 | 15.70 |
| ORCL 240816C00110000 | C | Aug 16, 2024 | 110.0 | 11.40 | 11.80 |
| ORCL 240816C00115000 | C | Aug 16, 2024 | 115.0 | 8.60 | 8.75 |
| ORCL 240816C00120000 | C | Aug 16, 2024 | 120.0 | 6.10 | 6.20 |
| ORCL 240816C00125000 | C | Aug 16, 2024 | 125.0 | 4.10 | 4.20 |
| ORCL 240816C00130000 | C | Aug 16, 2024 | 130.0 | 2.68 | 2.92 |
| ORCL 240816C00135000 | C | Aug 16, 2024 | 135.0 | 1.52 | 1.78 |
| ORCL 240816C00140000 | C | Aug 16, 2024 | 140.0 | 1.05 | 1.11 |
| ORCL 240816C00145000 | C | Aug 16, 2024 | 145.0 | 0.65 | 0.69 |
| ORCL 240816C00150000 | C | Aug 16, 2024 | 150.0 | 0.39 | 0.43 |
| ORCL 240816C00155000 | C | Aug 16, 2024 | 155.0 | 0.21 | 0.32 |
| ORCL 240816C00160000 | C | Aug 16, 2024 | 160.0 | 0.15 | 0.20 |
| ORCL 240816C00165000 | C | Aug 16, 2024 | 165.0 | 0.10 | 0.15 |
| ORCL 240816C00170000 | C | Aug 16, 2024 | 170.0 | 0.05 | 0.13 |
| ORCL 240816C00175000 | C | Aug 16, 2024 | 175.0 | 0.03 | 0.15 |
| ORCL 240816C00180000 | C | Aug 16, 2024 | 180.0 | 0.02 | 0.24 |
| ORCL 240816C00185000 | C | Aug 16, 2024 | 185.0 | 0.02 | 0.26 |
| ORCL 240816C00190000 | C | Aug 16, 2024 | 190.0 | 0.01 | 0.27 |
| ORCL 240816C00195000 | C | Aug 16, 2024 | 195.0 | 0.00 | 0.25 |
| ORCL 240816P00060000 | P | Aug 16, 2024 | 60.0 | 0.00 | 0.30 |
| ORCL 240816P00065000 | P | Aug 16, 2024 | 65.0 | 0.01 | 0.39 |
| ORCL 240816P00070000 | P | Aug 16, 2024 | 70.0 | 0.03 | 0.49 |
| ORCL 240816P00075000 | P | Aug 16, 2024 | 75.0 | 0.06 | 0.18 |
| ORCL 240816P00080000 | P | Aug 16, 2024 | 80.0 | 0.18 | 0.27 |
| ORCL 240816P00085000 | P | Aug 16, 2024 | 85.0 | 0.30 | 0.39 |
| ORCL 240816P00090000 | P | Aug 16, 2024 | 90.0 | 0.56 | 0.60 |
| ORCL 240816P00095000 | P | Aug 16, 2024 | 95.0 | 0.93 | 0.98 |
| ORCL 240816P00100000 | P | Aug 16, 2024 | 100.0 | 1.53 | 1.78 |
| ORCL 240816P00105000 | P | Aug 16, 2024 | 105.0 | 2.47 | 2.72 |
| ORCL 240816P00110000 | P | Aug 16, 2024 | 110.0 | 3.85 | 3.95 |
| ORCL 240816P00115000 | P | Aug 16, 2024 | 115.0 | 5.75 | 5.90 |
| ORCL 240816P00120000 | P | Aug 16, 2024 | 120.0 | 8.20 | 8.35 |
| ORCL 240816P00125000 | P | Aug 16, 2024 | 125.0 | 10.80 | 11.40 |
| ORCL 240816P00130000 | P | Aug 16, 2024 | 130.0 | 14.35 | 15.75 |
| ORCL 240816P00135000 | P | Aug 16, 2024 | 135.0 | 17.50 | 19.90 |
| ORCL 240816P00140000 | P | Aug 16, 2024 | 140.0 | 23.00 | 24.70 |
| ORCL 240816P00145000 | P | Aug 16, 2024 | 145.0 | 27.25 | 30.45 |
| ORCL 240816P00150000 | P | Aug 16, 2024 | 150.0 | 32.00 | 35.35 |
| ORCL 240816P00155000 | P | Aug 16, 2024 | 155.0 | 37.00 | 40.35 |
| ORCL 240816P00160000 | P | Aug 16, 2024 | 160.0 | 42.00 | 45.60 |
| ORCL 240816P00165000 | P | Aug 16, 2024 | 165.0 | 47.00 | 50.65 |
| ORCL 240816P00170000 | P | Aug 16, 2024 | 170.0 | 52.00 | 55.55 |
| ORCL 240816P00175000 | P | Aug 16, 2024 | 175.0 | 57.00 | 60.60 |
| ORCL 240816P00180000 | P | Aug 16, 2024 | 180.0 | 61.65 | 65.45 |
| ORCL 240816P00185000 | P | Aug 16, 2024 | 185.0 | 67.25 | 70.65 |
| ORCL 240816P00190000 | P | Aug 16, 2024 | 190.0 | 71.85 | 75.50 |
| ORCL 240816P00195000 | P | Aug 16, 2024 | 195.0 | 76.85 | 80.50 |
| ORCL 240920C00055000 | C | Sep 20, 2024 | 55.0 | 60.20 | 64.00 |
| ORCL 240920C00060000 | C | Sep 20, 2024 | 60.0 | 55.35 | 59.00 |
| ORCL 240920C00065000 | C | Sep 20, 2024 | 65.0 | 50.55 | 54.10 |
| ORCL 240920C00070000 | C | Sep 20, 2024 | 70.0 | 46.10 | 49.00 |
| ORCL 240920C00075000 | C | Sep 20, 2024 | 75.0 | 41.45 | 43.85 |
| ORCL 240920C00080000 | C | Sep 20, 2024 | 80.0 | 36.85 | 39.80 |
| ORCL 240920C00085000 | C | Sep 20, 2024 | 85.0 | 33.35 | 34.70 |
| ORCL 240920C00090000 | C | Sep 20, 2024 | 90.0 | 28.75 | 29.85 |
| ORCL 240920C00092500 | C | Sep 20, 2024 | 92.5 | 26.00 | 27.80 |
| ORCL 240920C00095000 | C | Sep 20, 2024 | 95.0 | 24.15 | 24.75 |
| ORCL 240920C00097500 | C | Sep 20, 2024 | 97.5 | 22.50 | 23.65 |
| ORCL 240920C00100000 | C | Sep 20, 2024 | 100.0 | 20.45 | 20.75 |
| ORCL 240920C00105000 | C | Sep 20, 2024 | 105.0 | 16.60 | 16.90 |
| ORCL 240920C00110000 | C | Sep 20, 2024 | 110.0 | 13.30 | 13.50 |
| ORCL 240920C00115000 | C | Sep 20, 2024 | 115.0 | 10.40 | 10.50 |
| ORCL 240920C00120000 | C | Sep 20, 2024 | 120.0 | 7.85 | 8.00 |
| ORCL 240920C00125000 | C | Sep 20, 2024 | 125.0 | 5.75 | 5.90 |
| ORCL 240920C00130000 | C | Sep 20, 2024 | 130.0 | 4.10 | 4.25 |
| ORCL 240920C00135000 | C | Sep 20, 2024 | 135.0 | 2.65 | 2.96 |
| ORCL 240920C00140000 | C | Sep 20, 2024 | 140.0 | 1.95 | 2.14 |
| ORCL 240920C00145000 | C | Sep 20, 2024 | 145.0 | 1.27 | 1.39 |
| ORCL 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.89 | 0.94 |
| ORCL 240920C00155000 | C | Sep 20, 2024 | 155.0 | 0.60 | 0.65 |
| ORCL 240920C00160000 | C | Sep 20, 2024 | 160.0 | 0.21 | 0.45 |
| ORCL 240920C00165000 | C | Sep 20, 2024 | 165.0 | 0.25 | 0.36 |
| ORCL 240920C00170000 | C | Sep 20, 2024 | 170.0 | 0.18 | 0.27 |
| ORCL 240920C00175000 | C | Sep 20, 2024 | 175.0 | 0.12 | 0.20 |
| ORCL 240920C00180000 | C | Sep 20, 2024 | 180.0 | 0.07 | 0.16 |
| ORCL 240920C00185000 | C | Sep 20, 2024 | 185.0 | 0.04 | 0.16 |
| ORCL 240920C00190000 | C | Sep 20, 2024 | 190.0 | 0.02 | 0.16 |
| ORCL 240920C00195000 | C | Sep 20, 2024 | 195.0 | 0.01 | 0.12 |
| ORCL 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 0.33 |
| ORCL 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.01 | 0.42 |
| ORCL 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.05 | 0.14 |
| ORCL 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.06 | 0.19 |
| ORCL 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.15 | 0.32 |
| ORCL 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.31 | 0.45 |
| ORCL 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.60 | 0.65 |
| ORCL 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.96 | 0.99 |
| ORCL 240920P00092500 | P | Sep 20, 2024 | 92.5 | 1.20 | 1.24 |
| ORCL 240920P00095000 | P | Sep 20, 2024 | 95.0 | 1.49 | 1.54 |
| ORCL 240920P00097500 | P | Sep 20, 2024 | 97.5 | 1.86 | 1.91 |
| ORCL 240920P00100000 | P | Sep 20, 2024 | 100.0 | 2.16 | 2.55 |
| ORCL 240920P00105000 | P | Sep 20, 2024 | 105.0 | 3.40 | 3.95 |
| ORCL 240920P00110000 | P | Sep 20, 2024 | 110.0 | 4.95 | 5.05 |
| ORCL 240920P00115000 | P | Sep 20, 2024 | 115.0 | 6.95 | 7.05 |
| ORCL 240920P00120000 | P | Sep 20, 2024 | 120.0 | 9.40 | 9.50 |
| ORCL 240920P00125000 | P | Sep 20, 2024 | 125.0 | 12.30 | 13.10 |
| ORCL 240920P00130000 | P | Sep 20, 2024 | 130.0 | 15.65 | 16.25 |
| ORCL 240920P00135000 | P | Sep 20, 2024 | 135.0 | 18.20 | 21.30 |
| ORCL 240920P00140000 | P | Sep 20, 2024 | 140.0 | 23.55 | 24.70 |
| ORCL 240920P00145000 | P | Sep 20, 2024 | 145.0 | 27.10 | 30.70 |
| ORCL 240920P00150000 | P | Sep 20, 2024 | 150.0 | 32.00 | 35.60 |
| ORCL 240920P00155000 | P | Sep 20, 2024 | 155.0 | 37.00 | 40.45 |
| ORCL 240920P00160000 | P | Sep 20, 2024 | 160.0 | 42.30 | 45.55 |
| ORCL 240920P00165000 | P | Sep 20, 2024 | 165.0 | 47.00 | 50.65 |
| ORCL 240920P00170000 | P | Sep 20, 2024 | 170.0 | 52.00 | 55.60 |
| ORCL 240920P00175000 | P | Sep 20, 2024 | 175.0 | 57.15 | 60.55 |
| ORCL 240920P00180000 | P | Sep 20, 2024 | 180.0 | 62.00 | 65.60 |
| ORCL 240920P00185000 | P | Sep 20, 2024 | 185.0 | 66.85 | 70.05 |
| ORCL 240920P00190000 | P | Sep 20, 2024 | 190.0 | 72.00 | 75.60 |
| ORCL 240920P00195000 | P | Sep 20, 2024 | 195.0 | 76.85 | 80.60 |
| ORCL 241220C00060000 | C | Dec 20, 2024 | 60.0 | 56.00 | 59.65 |
| ORCL 241220C00065000 | C | Dec 20, 2024 | 65.0 | 51.45 | 54.90 |
| ORCL 241220C00070000 | C | Dec 20, 2024 | 70.0 | 46.55 | 50.40 |
| ORCL 241220C00075000 | C | Dec 20, 2024 | 75.0 | 42.20 | 45.55 |
| ORCL 241220C00080000 | C | Dec 20, 2024 | 80.0 | 38.80 | 40.60 |
| ORCL 241220C00085000 | C | Dec 20, 2024 | 85.0 | 34.70 | 36.10 |
| ORCL 241220C00090000 | C | Dec 20, 2024 | 90.0 | 30.60 | 31.50 |
| ORCL 241220C00095000 | C | Dec 20, 2024 | 95.0 | 25.55 | 27.70 |
| ORCL 241220C00100000 | C | Dec 20, 2024 | 100.0 | 22.75 | 22.95 |
| ORCL 241220C00105000 | C | Dec 20, 2024 | 105.0 | 18.95 | 19.45 |
| ORCL 241220C00110000 | C | Dec 20, 2024 | 110.0 | 15.85 | 16.95 |
| ORCL 241220C00115000 | C | Dec 20, 2024 | 115.0 | 13.20 | 13.35 |
| ORCL 241220C00120000 | C | Dec 20, 2024 | 120.0 | 10.65 | 10.80 |
| ORCL 241220C00125000 | C | Dec 20, 2024 | 125.0 | 8.45 | 8.60 |
| ORCL 241220C00130000 | C | Dec 20, 2024 | 130.0 | 6.60 | 6.75 |
| ORCL 241220C00135000 | C | Dec 20, 2024 | 135.0 | 5.10 | 5.25 |
| ORCL 241220C00140000 | C | Dec 20, 2024 | 140.0 | 3.85 | 4.00 |
| ORCL 241220C00145000 | C | Dec 20, 2024 | 145.0 | 2.91 | 3.05 |
| ORCL 241220C00150000 | C | Dec 20, 2024 | 150.0 | 2.16 | 2.27 |
| ORCL 241220C00155000 | C | Dec 20, 2024 | 155.0 | 1.60 | 1.67 |
| ORCL 241220C00160000 | C | Dec 20, 2024 | 160.0 | 1.18 | 1.25 |
| ORCL 241220C00165000 | C | Dec 20, 2024 | 165.0 | 0.88 | 1.14 |
| ORCL 241220C00170000 | C | Dec 20, 2024 | 170.0 | 0.67 | 0.71 |
| ORCL 241220C00175000 | C | Dec 20, 2024 | 175.0 | 0.50 | 0.56 |
| ORCL 241220C00180000 | C | Dec 20, 2024 | 180.0 | 0.29 | 0.51 |
| ORCL 241220C00185000 | C | Dec 20, 2024 | 185.0 | 0.20 | 0.42 |
| ORCL 241220C00190000 | C | Dec 20, 2024 | 190.0 | 0.15 | 0.36 |
| ORCL 241220C00195000 | C | Dec 20, 2024 | 195.0 | 0.12 | 0.31 |
| ORCL 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.10 | 0.31 |
| ORCL 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.20 | 0.41 |
| ORCL 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.37 | 0.56 |
| ORCL 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.57 | 0.75 |
| ORCL 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.91 | 0.96 |
| ORCL 241220P00085000 | P | Dec 20, 2024 | 85.0 | 1.29 | 1.37 |
| ORCL 241220P00090000 | P | Dec 20, 2024 | 90.0 | 1.88 | 1.94 |
| ORCL 241220P00095000 | P | Dec 20, 2024 | 95.0 | 2.65 | 2.72 |
| ORCL 241220P00100000 | P | Dec 20, 2024 | 100.0 | 3.65 | 3.80 |
| ORCL 241220P00105000 | P | Dec 20, 2024 | 105.0 | 5.00 | 5.15 |
| ORCL 241220P00110000 | P | Dec 20, 2024 | 110.0 | 6.70 | 6.80 |
| ORCL 241220P00115000 | P | Dec 20, 2024 | 115.0 | 8.65 | 9.45 |
| ORCL 241220P00120000 | P | Dec 20, 2024 | 120.0 | 11.10 | 11.30 |
| ORCL 241220P00125000 | P | Dec 20, 2024 | 125.0 | 13.85 | 14.70 |
| ORCL 241220P00130000 | P | Dec 20, 2024 | 130.0 | 17.05 | 17.30 |
| ORCL 241220P00135000 | P | Dec 20, 2024 | 135.0 | 19.80 | 22.05 |
| ORCL 241220P00140000 | P | Dec 20, 2024 | 140.0 | 23.55 | 26.10 |
| ORCL 241220P00145000 | P | Dec 20, 2024 | 145.0 | 28.35 | 29.35 |
| ORCL 241220P00150000 | P | Dec 20, 2024 | 150.0 | 32.45 | 35.55 |
| ORCL 241220P00155000 | P | Dec 20, 2024 | 155.0 | 36.90 | 40.60 |
| ORCL 241220P00160000 | P | Dec 20, 2024 | 160.0 | 41.90 | 45.60 |
| ORCL 241220P00165000 | P | Dec 20, 2024 | 165.0 | 47.00 | 50.60 |
| ORCL 241220P00170000 | P | Dec 20, 2024 | 170.0 | 52.00 | 55.65 |
| ORCL 241220P00175000 | P | Dec 20, 2024 | 175.0 | 57.00 | 60.55 |
| ORCL 241220P00180000 | P | Dec 20, 2024 | 180.0 | 61.85 | 65.55 |
| ORCL 241220P00185000 | P | Dec 20, 2024 | 185.0 | 67.00 | 70.60 |
| ORCL 241220P00190000 | P | Dec 20, 2024 | 190.0 | 72.05 | 75.60 |
| ORCL 241220P00195000 | P | Dec 20, 2024 | 195.0 | 76.85 | 80.50 |
| ORCL 250117C00032500 | C | Jan 17, 2025 | 32.5 | 82.55 | 85.90 |
| ORCL 250117C00035000 | C | Jan 17, 2025 | 35.0 | 80.25 | 83.65 |
| ORCL 250117C00037500 | C | Jan 17, 2025 | 37.5 | 77.80 | 81.35 |
| ORCL 250117C00040000 | C | Jan 17, 2025 | 40.0 | 75.40 | 78.70 |
| ORCL 250117C00042500 | C | Jan 17, 2025 | 42.5 | 72.95 | 76.55 |
| ORCL 250117C00045000 | C | Jan 17, 2025 | 45.0 | 70.45 | 74.00 |
| ORCL 250117C00047500 | C | Jan 17, 2025 | 47.5 | 68.00 | 71.30 |
| ORCL 250117C00050000 | C | Jan 17, 2025 | 50.0 | 65.70 | 69.25 |
| ORCL 250117C00052500 | C | Jan 17, 2025 | 52.5 | 63.35 | 66.85 |
| ORCL 250117C00055000 | C | Jan 17, 2025 | 55.0 | 60.90 | 64.50 |
| ORCL 250117C00057500 | C | Jan 17, 2025 | 57.5 | 58.60 | 61.95 |
| ORCL 250117C00060000 | C | Jan 17, 2025 | 60.0 | 56.20 | 59.60 |
| ORCL 250117C00062500 | C | Jan 17, 2025 | 62.5 | 54.05 | 57.50 |
| ORCL 250117C00065000 | C | Jan 17, 2025 | 65.0 | 51.55 | 55.05 |
| ORCL 250117C00067500 | C | Jan 17, 2025 | 67.5 | 49.80 | 52.60 |
| ORCL 250117C00070000 | C | Jan 17, 2025 | 70.0 | 47.05 | 50.40 |
| ORCL 250117C00072500 | C | Jan 17, 2025 | 72.5 | 44.65 | 47.70 |
| ORCL 250117C00075000 | C | Jan 17, 2025 | 75.0 | 42.15 | 45.70 |
| ORCL 250117C00077500 | C | Jan 17, 2025 | 77.5 | 41.15 | 42.95 |
| ORCL 250117C00080000 | C | Jan 17, 2025 | 80.0 | 39.30 | 40.95 |
| ORCL 250117C00082500 | C | Jan 17, 2025 | 82.5 | 36.10 | 38.65 |
| ORCL 250117C00085000 | C | Jan 17, 2025 | 85.0 | 35.00 | 36.45 |
| ORCL 250117C00087500 | C | Jan 17, 2025 | 87.5 | 32.40 | 34.70 |
| ORCL 250117C00090000 | C | Jan 17, 2025 | 90.0 | 30.25 | 31.70 |
| ORCL 250117C00092500 | C | Jan 17, 2025 | 92.5 | 27.95 | 30.15 |
| ORCL 250117C00095000 | C | Jan 17, 2025 | 95.0 | 25.95 | 28.30 |
| ORCL 250117C00097500 | C | Jan 17, 2025 | 97.5 | 24.25 | 26.15 |
| ORCL 250117C00100000 | C | Jan 17, 2025 | 100.0 | 22.85 | 23.75 |
| ORCL 250117C00105000 | C | Jan 17, 2025 | 105.0 | 18.70 | 20.50 |
| ORCL 250117C00110000 | C | Jan 17, 2025 | 110.0 | 16.20 | 17.25 |
| ORCL 250117C00115000 | C | Jan 17, 2025 | 115.0 | 13.70 | 14.10 |
| ORCL 250117C00120000 | C | Jan 17, 2025 | 120.0 | 11.20 | 11.60 |
| ORCL 250117C00125000 | C | Jan 17, 2025 | 125.0 | 9.00 | 9.15 |
| ORCL 250117C00130000 | C | Jan 17, 2025 | 130.0 | 7.10 | 7.25 |
| ORCL 250117C00135000 | C | Jan 17, 2025 | 135.0 | 5.55 | 5.70 |
| ORCL 250117C00140000 | C | Jan 17, 2025 | 140.0 | 4.25 | 4.40 |
| ORCL 250117C00145000 | C | Jan 17, 2025 | 145.0 | 3.25 | 3.40 |
| ORCL 250117C00150000 | C | Jan 17, 2025 | 150.0 | 2.48 | 2.57 |
| ORCL 250117C00155000 | C | Jan 17, 2025 | 155.0 | 1.87 | 1.95 |
| ORCL 250117C00160000 | C | Jan 17, 2025 | 160.0 | 1.41 | 1.50 |
| ORCL 250117C00165000 | C | Jan 17, 2025 | 165.0 | 1.06 | 1.22 |
| ORCL 250117C00170000 | C | Jan 17, 2025 | 170.0 | 0.81 | 1.06 |
| ORCL 250117C00175000 | C | Jan 17, 2025 | 175.0 | 0.63 | 0.68 |
| ORCL 250117C00180000 | C | Jan 17, 2025 | 180.0 | 0.50 | 0.55 |
| ORCL 250117C00185000 | C | Jan 17, 2025 | 185.0 | 0.30 | 0.52 |
| ORCL 250117C00190000 | C | Jan 17, 2025 | 190.0 | 0.22 | 0.45 |
| ORCL 250117C00195000 | C | Jan 17, 2025 | 195.0 | 0.19 | 0.39 |
| ORCL 250117P00032500 | P | Jan 17, 2025 | 32.5 | 0.01 | 0.10 |
| ORCL 250117P00035000 | P | Jan 17, 2025 | 35.0 | 0.02 | 0.41 |
| ORCL 250117P00037500 | P | Jan 17, 2025 | 37.5 | 0.02 | 0.26 |
| ORCL 250117P00040000 | P | Jan 17, 2025 | 40.0 | 0.03 | 0.29 |
| ORCL 250117P00042500 | P | Jan 17, 2025 | 42.5 | 0.04 | 0.49 |
| ORCL 250117P00045000 | P | Jan 17, 2025 | 45.0 | 0.05 | 0.14 |
| ORCL 250117P00047500 | P | Jan 17, 2025 | 47.5 | 0.06 | 0.15 |
| ORCL 250117P00050000 | P | Jan 17, 2025 | 50.0 | 0.07 | 0.64 |
| ORCL 250117P00052500 | P | Jan 17, 2025 | 52.5 | 0.08 | 0.67 |
| ORCL 250117P00055000 | P | Jan 17, 2025 | 55.0 | 0.10 | 0.28 |
| ORCL 250117P00057500 | P | Jan 17, 2025 | 57.5 | 0.11 | 0.31 |
| ORCL 250117P00060000 | P | Jan 17, 2025 | 60.0 | 0.17 | 0.34 |
| ORCL 250117P00062500 | P | Jan 17, 2025 | 62.5 | 0.24 | 0.40 |
| ORCL 250117P00065000 | P | Jan 17, 2025 | 65.0 | 0.30 | 0.45 |
| ORCL 250117P00067500 | P | Jan 17, 2025 | 67.5 | 0.32 | 0.53 |
| ORCL 250117P00070000 | P | Jan 17, 2025 | 70.0 | 0.40 | 0.62 |
| ORCL 250117P00072500 | P | Jan 17, 2025 | 72.5 | 0.50 | 0.72 |
| ORCL 250117P00075000 | P | Jan 17, 2025 | 75.0 | 0.62 | 0.84 |
| ORCL 250117P00077500 | P | Jan 17, 2025 | 77.5 | 0.83 | 1.09 |
| ORCL 250117P00080000 | P | Jan 17, 2025 | 80.0 | 0.91 | 1.17 |
| ORCL 250117P00082500 | P | Jan 17, 2025 | 82.5 | 1.02 | 1.67 |
| ORCL 250117P00085000 | P | Jan 17, 2025 | 85.0 | 1.40 | 1.49 |
| ORCL 250117P00087500 | P | Jan 17, 2025 | 87.5 | 1.68 | 1.96 |
| ORCL 250117P00090000 | P | Jan 17, 2025 | 90.0 | 2.03 | 2.09 |
| ORCL 250117P00092500 | P | Jan 17, 2025 | 92.5 | 2.40 | 2.67 |
| ORCL 250117P00095000 | P | Jan 17, 2025 | 95.0 | 2.64 | 2.95 |
| ORCL 250117P00097500 | P | Jan 17, 2025 | 97.5 | 3.30 | 3.45 |
| ORCL 250117P00100000 | P | Jan 17, 2025 | 100.0 | 3.85 | 4.50 |
| ORCL 250117P00105000 | P | Jan 17, 2025 | 105.0 | 5.25 | 5.40 |
| ORCL 250117P00110000 | P | Jan 17, 2025 | 110.0 | 6.95 | 7.10 |
| ORCL 250117P00115000 | P | Jan 17, 2025 | 115.0 | 9.00 | 9.20 |
| ORCL 250117P00120000 | P | Jan 17, 2025 | 120.0 | 11.40 | 11.60 |
| ORCL 250117P00125000 | P | Jan 17, 2025 | 125.0 | 13.70 | 15.05 |
| ORCL 250117P00130000 | P | Jan 17, 2025 | 130.0 | 17.30 | 18.10 |
| ORCL 250117P00135000 | P | Jan 17, 2025 | 135.0 | 20.60 | 22.20 |
| ORCL 250117P00140000 | P | Jan 17, 2025 | 140.0 | 23.85 | 25.70 |
| ORCL 250117P00145000 | P | Jan 17, 2025 | 145.0 | 28.70 | 30.45 |
| ORCL 250117P00150000 | P | Jan 17, 2025 | 150.0 | 32.50 | 35.30 |
| ORCL 250117P00155000 | P | Jan 17, 2025 | 155.0 | 37.00 | 40.60 |
| ORCL 250117P00160000 | P | Jan 17, 2025 | 160.0 | 42.00 | 45.65 |
| ORCL 250117P00165000 | P | Jan 17, 2025 | 165.0 | 47.00 | 50.40 |
| ORCL 250117P00170000 | P | Jan 17, 2025 | 170.0 | 52.00 | 55.50 |
| ORCL 250117P00175000 | P | Jan 17, 2025 | 175.0 | 57.00 | 60.45 |
| ORCL 250117P00180000 | P | Jan 17, 2025 | 180.0 | 62.05 | 65.65 |
| ORCL 250117P00185000 | P | Jan 17, 2025 | 185.0 | 66.85 | 70.50 |
| ORCL 250117P00190000 | P | Jan 17, 2025 | 190.0 | 72.10 | 75.65 |
| ORCL 250117P00195000 | P | Jan 17, 2025 | 195.0 | 76.85 | 80.60 |
| ORCL 250321C00060000 | C | Mar 21, 2025 | 60.0 | 56.30 | 60.55 |
| ORCL 250321C00065000 | C | Mar 21, 2025 | 65.0 | 51.65 | 56.00 |
| ORCL 250321C00070000 | C | Mar 21, 2025 | 70.0 | 47.40 | 51.35 |
| ORCL 250321C00075000 | C | Mar 21, 2025 | 75.0 | 44.60 | 45.55 |
| ORCL 250321C00080000 | C | Mar 21, 2025 | 80.0 | 38.70 | 42.20 |
| ORCL 250321C00085000 | C | Mar 21, 2025 | 85.0 | 35.25 | 37.55 |
| ORCL 250321C00090000 | C | Mar 21, 2025 | 90.0 | 31.40 | 32.40 |
| ORCL 250321C00095000 | C | Mar 21, 2025 | 95.0 | 26.95 | 29.80 |
| ORCL 250321C00100000 | C | Mar 21, 2025 | 100.0 | 24.65 | 26.45 |
| ORCL 250321C00105000 | C | Mar 21, 2025 | 105.0 | 20.70 | 21.50 |
| ORCL 250321C00110000 | C | Mar 21, 2025 | 110.0 | 17.95 | 18.95 |
| ORCL 250321C00115000 | C | Mar 21, 2025 | 115.0 | 15.45 | 15.65 |
| ORCL 250321C00120000 | C | Mar 21, 2025 | 120.0 | 12.95 | 13.55 |
| ORCL 250321C00125000 | C | Mar 21, 2025 | 125.0 | 10.75 | 10.90 |
| ORCL 250321C00130000 | C | Mar 21, 2025 | 130.0 | 8.80 | 9.00 |
| ORCL 250321C00135000 | C | Mar 21, 2025 | 135.0 | 7.15 | 7.70 |
| ORCL 250321C00140000 | C | Mar 21, 2025 | 140.0 | 5.75 | 5.90 |
| ORCL 250321C00145000 | C | Mar 21, 2025 | 145.0 | 4.60 | 4.80 |
| ORCL 250321C00150000 | C | Mar 21, 2025 | 150.0 | 3.65 | 3.75 |
| ORCL 250321C00155000 | C | Mar 21, 2025 | 155.0 | 2.90 | 3.00 |
| ORCL 250321C00160000 | C | Mar 21, 2025 | 160.0 | 2.28 | 2.35 |
| ORCL 250321C00165000 | C | Mar 21, 2025 | 165.0 | 1.60 | 1.87 |
| ORCL 250321C00170000 | C | Mar 21, 2025 | 170.0 | 1.35 | 1.48 |
| ORCL 250321C00175000 | C | Mar 21, 2025 | 175.0 | 0.94 | 1.40 |
| ORCL 250321C00180000 | C | Mar 21, 2025 | 180.0 | 0.91 | 1.16 |
| ORCL 250321C00185000 | C | Mar 21, 2025 | 185.0 | 0.71 | 0.87 |
| ORCL 250321C00190000 | C | Mar 21, 2025 | 190.0 | 0.56 | 0.70 |
| ORCL 250321P00060000 | P | Mar 21, 2025 | 60.0 | 0.00 | 0.65 |
| ORCL 250321P00065000 | P | Mar 21, 2025 | 65.0 | 0.15 | 0.90 |
| ORCL 250321P00070000 | P | Mar 21, 2025 | 70.0 | 0.35 | 1.10 |
| ORCL 250321P00075000 | P | Mar 21, 2025 | 75.0 | 0.88 | 1.48 |
| ORCL 250321P00080000 | P | Mar 21, 2025 | 80.0 | 1.42 | 1.48 |
| ORCL 250321P00085000 | P | Mar 21, 2025 | 85.0 | 1.94 | 2.02 |
| ORCL 250321P00090000 | P | Mar 21, 2025 | 90.0 | 2.45 | 2.72 |
| ORCL 250321P00095000 | P | Mar 21, 2025 | 95.0 | 3.15 | 3.65 |
| ORCL 250321P00100000 | P | Mar 21, 2025 | 100.0 | 4.70 | 4.80 |
| ORCL 250321P00105000 | P | Mar 21, 2025 | 105.0 | 5.80 | 6.30 |
| ORCL 250321P00110000 | P | Mar 21, 2025 | 110.0 | 7.55 | 8.10 |
| ORCL 250321P00115000 | P | Mar 21, 2025 | 115.0 | 10.00 | 10.20 |
| ORCL 250321P00120000 | P | Mar 21, 2025 | 120.0 | 12.40 | 13.20 |
| ORCL 250321P00125000 | P | Mar 21, 2025 | 125.0 | 14.75 | 15.35 |
| ORCL 250321P00130000 | P | Mar 21, 2025 | 130.0 | 18.20 | 19.15 |
| ORCL 250321P00135000 | P | Mar 21, 2025 | 135.0 | 20.85 | 23.25 |
| ORCL 250321P00140000 | P | Mar 21, 2025 | 140.0 | 24.90 | 26.75 |
| ORCL 250321P00145000 | P | Mar 21, 2025 | 145.0 | 27.95 | 30.00 |
| ORCL 250321P00150000 | P | Mar 21, 2025 | 150.0 | 33.65 | 34.70 |
| ORCL 250321P00155000 | P | Mar 21, 2025 | 155.0 | 36.85 | 40.85 |
| ORCL 250321P00160000 | P | Mar 21, 2025 | 160.0 | 41.65 | 45.60 |
| ORCL 250321P00165000 | P | Mar 21, 2025 | 165.0 | 46.60 | 50.75 |
| ORCL 250321P00170000 | P | Mar 21, 2025 | 170.0 | 51.55 | 55.75 |
| ORCL 250321P00175000 | P | Mar 21, 2025 | 175.0 | 56.50 | 60.75 |
| ORCL 250321P00180000 | P | Mar 21, 2025 | 180.0 | 61.55 | 65.70 |
| ORCL 250321P00185000 | P | Mar 21, 2025 | 185.0 | 67.00 | 70.65 |
| ORCL 250321P00190000 | P | Mar 21, 2025 | 190.0 | 71.55 | 75.75 |
| ORCL 250620C00055000 | C | Jun 20, 2025 | 55.0 | 61.10 | 65.80 |
| ORCL 250620C00060000 | C | Jun 20, 2025 | 60.0 | 56.60 | 59.25 |
| ORCL 250620C00065000 | C | Jun 20, 2025 | 65.0 | 52.15 | 56.90 |
| ORCL 250620C00070000 | C | Jun 20, 2025 | 70.0 | 49.30 | 51.15 |
| ORCL 250620C00075000 | C | Jun 20, 2025 | 75.0 | 45.40 | 47.25 |
| ORCL 250620C00080000 | C | Jun 20, 2025 | 80.0 | 40.30 | 43.85 |
| ORCL 250620C00085000 | C | Jun 20, 2025 | 85.0 | 37.10 | 38.70 |
| ORCL 250620C00090000 | C | Jun 20, 2025 | 90.0 | 32.55 | 35.05 |
| ORCL 250620C00092500 | C | Jun 20, 2025 | 92.5 | 31.45 | 32.85 |
| ORCL 250620C00095000 | C | Jun 20, 2025 | 95.0 | 28.85 | 32.25 |
| ORCL 250620C00097500 | C | Jun 20, 2025 | 97.5 | 27.85 | 29.55 |
| ORCL 250620C00100000 | C | Jun 20, 2025 | 100.0 | 25.05 | 26.85 |
| ORCL 250620C00105000 | C | Jun 20, 2025 | 105.0 | 23.15 | 23.40 |
| ORCL 250620C00110000 | C | Jun 20, 2025 | 110.0 | 18.65 | 20.40 |
| ORCL 250620C00115000 | C | Jun 20, 2025 | 115.0 | 15.70 | 18.70 |
| ORCL 250620C00120000 | C | Jun 20, 2025 | 120.0 | 14.25 | 15.85 |
| ORCL 250620C00125000 | C | Jun 20, 2025 | 125.0 | 12.75 | 13.95 |
| ORCL 250620C00130000 | C | Jun 20, 2025 | 130.0 | 10.20 | 11.95 |
| ORCL 250620C00135000 | C | Jun 20, 2025 | 135.0 | 9.05 | 10.20 |
| ORCL 250620C00140000 | C | Jun 20, 2025 | 140.0 | 7.55 | 9.95 |
| ORCL 250620C00145000 | C | Jun 20, 2025 | 145.0 | 6.25 | 7.40 |
| ORCL 250620C00150000 | C | Jun 20, 2025 | 150.0 | 5.15 | 6.30 |
| ORCL 250620C00155000 | C | Jun 20, 2025 | 155.0 | 4.25 | 4.40 |
| ORCL 250620C00160000 | C | Jun 20, 2025 | 160.0 | 3.50 | 4.60 |
| ORCL 250620C00165000 | C | Jun 20, 2025 | 165.0 | 2.56 | 2.99 |
| ORCL 250620C00170000 | C | Jun 20, 2025 | 170.0 | 2.37 | 2.66 |
| ORCL 250620C00175000 | C | Jun 20, 2025 | 175.0 | 1.75 | 2.05 |
| ORCL 250620C00180000 | C | Jun 20, 2025 | 180.0 | 1.41 | 1.69 |
| ORCL 250620C00185000 | C | Jun 20, 2025 | 185.0 | 1.15 | 1.42 |
| ORCL 250620C00190000 | C | Jun 20, 2025 | 190.0 | 0.93 | 1.40 |
| ORCL 250620C00195000 | C | Jun 20, 2025 | 195.0 | 0.61 | 1.18 |
| ORCL 250620P00055000 | P | Jun 20, 2025 | 55.0 | 0.00 | 0.72 |
| ORCL 250620P00060000 | P | Jun 20, 2025 | 60.0 | 0.37 | 0.87 |
| ORCL 250620P00065000 | P | Jun 20, 2025 | 65.0 | 0.56 | 1.06 |
| ORCL 250620P00070000 | P | Jun 20, 2025 | 70.0 | 1.05 | 1.14 |
| ORCL 250620P00075000 | P | Jun 20, 2025 | 75.0 | 1.14 | 1.52 |
| ORCL 250620P00080000 | P | Jun 20, 2025 | 80.0 | 1.92 | 2.17 |
| ORCL 250620P00085000 | P | Jun 20, 2025 | 85.0 | 1.98 | 2.66 |
| ORCL 250620P00090000 | P | Jun 20, 2025 | 90.0 | 2.64 | 3.50 |
| ORCL 250620P00092500 | P | Jun 20, 2025 | 92.5 | 2.97 | 4.00 |
| ORCL 250620P00095000 | P | Jun 20, 2025 | 95.0 | 4.40 | 4.55 |
| ORCL 250620P00097500 | P | Jun 20, 2025 | 97.5 | 4.05 | 5.15 |
| ORCL 250620P00100000 | P | Jun 20, 2025 | 100.0 | 5.70 | 7.20 |
| ORCL 250620P00105000 | P | Jun 20, 2025 | 105.0 | 7.25 | 8.40 |
| ORCL 250620P00110000 | P | Jun 20, 2025 | 110.0 | 9.05 | 10.20 |
| ORCL 250620P00115000 | P | Jun 20, 2025 | 115.0 | 11.15 | 11.95 |
| ORCL 250620P00120000 | P | Jun 20, 2025 | 120.0 | 11.45 | 15.15 |
| ORCL 250620P00125000 | P | Jun 20, 2025 | 125.0 | 16.20 | 16.40 |
| ORCL 250620P00130000 | P | Jun 20, 2025 | 130.0 | 19.15 | 19.40 |
| ORCL 250620P00135000 | P | Jun 20, 2025 | 135.0 | 21.40 | 24.40 |
| ORCL 250620P00140000 | P | Jun 20, 2025 | 140.0 | 25.05 | 28.20 |
| ORCL 250620P00145000 | P | Jun 20, 2025 | 145.0 | 29.40 | 32.05 |
| ORCL 250620P00150000 | P | Jun 20, 2025 | 150.0 | 33.05 | 35.50 |
| ORCL 250620P00155000 | P | Jun 20, 2025 | 155.0 | 38.45 | 40.50 |
| ORCL 250620P00160000 | P | Jun 20, 2025 | 160.0 | 41.40 | 45.95 |
| ORCL 250620P00165000 | P | Jun 20, 2025 | 165.0 | 46.20 | 50.95 |
| ORCL 250620P00170000 | P | Jun 20, 2025 | 170.0 | 52.05 | 55.95 |
| ORCL 250620P00175000 | P | Jun 20, 2025 | 175.0 | 56.05 | 60.90 |
| ORCL 250620P00180000 | P | Jun 20, 2025 | 180.0 | 61.05 | 65.85 |
| ORCL 250620P00185000 | P | Jun 20, 2025 | 185.0 | 66.05 | 70.95 |
| ORCL 250620P00190000 | P | Jun 20, 2025 | 190.0 | 71.05 | 75.80 |
| ORCL 250620P00195000 | P | Jun 20, 2025 | 195.0 | 76.05 | 80.85 |
| ORCL 251219C00042500 | C | Dec 19, 2025 | 42.5 | 73.05 | 77.50 |
| ORCL 251219C00045000 | C | Dec 19, 2025 | 45.0 | 70.55 | 75.45 |
| ORCL 251219C00047500 | C | Dec 19, 2025 | 47.5 | 68.55 | 73.25 |
| ORCL 251219C00050000 | C | Dec 19, 2025 | 50.0 | 66.55 | 70.95 |
| ORCL 251219C00055000 | C | Dec 19, 2025 | 55.0 | 62.15 | 66.90 |
| ORCL 251219C00060000 | C | Dec 19, 2025 | 60.0 | 57.65 | 62.35 |
| ORCL 251219C00065000 | C | Dec 19, 2025 | 65.0 | 54.30 | 57.25 |
| ORCL 251219C00070000 | C | Dec 19, 2025 | 70.0 | 51.10 | 52.30 |
| ORCL 251219C00075000 | C | Dec 19, 2025 | 75.0 | 46.20 | 48.85 |
| ORCL 251219C00077500 | C | Dec 19, 2025 | 77.5 | 45.15 | 46.85 |
| ORCL 251219C00080000 | C | Dec 19, 2025 | 80.0 | 43.45 | 44.70 |
| ORCL 251219C00082500 | C | Dec 19, 2025 | 82.5 | 40.75 | 43.75 |
| ORCL 251219C00085000 | C | Dec 19, 2025 | 85.0 | 39.65 | 40.75 |
| ORCL 251219C00087500 | C | Dec 19, 2025 | 87.5 | 37.80 | 38.60 |
| ORCL 251219C00090000 | C | Dec 19, 2025 | 90.0 | 35.95 | 36.70 |
| ORCL 251219C00092500 | C | Dec 19, 2025 | 92.5 | 34.15 | 34.65 |
| ORCL 251219C00095000 | C | Dec 19, 2025 | 95.0 | 32.55 | 33.10 |
| ORCL 251219C00097500 | C | Dec 19, 2025 | 97.5 | 30.85 | 31.60 |
| ORCL 251219C00100000 | C | Dec 19, 2025 | 100.0 | 29.30 | 30.35 |
| ORCL 251219C00105000 | C | Dec 19, 2025 | 105.0 | 26.35 | 27.70 |
| ORCL 251219C00110000 | C | Dec 19, 2025 | 110.0 | 23.55 | 25.00 |
| ORCL 251219C00115000 | C | Dec 19, 2025 | 115.0 | 20.95 | 21.55 |
| ORCL 251219C00120000 | C | Dec 19, 2025 | 120.0 | 18.55 | 19.00 |
| ORCL 251219C00125000 | C | Dec 19, 2025 | 125.0 | 16.35 | 17.65 |
| ORCL 251219C00130000 | C | Dec 19, 2025 | 130.0 | 14.35 | 14.75 |
| ORCL 251219C00135000 | C | Dec 19, 2025 | 135.0 | 12.50 | 12.85 |
| ORCL 251219C00140000 | C | Dec 19, 2025 | 140.0 | 9.90 | 11.20 |
| ORCL 251219C00145000 | C | Dec 19, 2025 | 145.0 | 9.50 | 10.10 |
| ORCL 251219C00150000 | C | Dec 19, 2025 | 150.0 | 8.15 | 8.45 |
| ORCL 251219C00155000 | C | Dec 19, 2025 | 155.0 | 6.10 | 8.10 |
| ORCL 251219C00160000 | C | Dec 19, 2025 | 160.0 | 4.20 | 6.35 |
| ORCL 251219C00165000 | C | Dec 19, 2025 | 165.0 | 5.30 | 5.45 |
| ORCL 251219C00170000 | C | Dec 19, 2025 | 170.0 | 4.50 | 4.70 |
| ORCL 251219C00175000 | C | Dec 19, 2025 | 175.0 | 2.98 | 4.05 |
| ORCL 251219C00180000 | C | Dec 19, 2025 | 180.0 | 3.35 | 3.50 |
| ORCL 251219C00185000 | C | Dec 19, 2025 | 185.0 | 2.84 | 3.05 |
| ORCL 251219C00190000 | C | Dec 19, 2025 | 190.0 | 2.15 | 2.65 |
| ORCL 251219C00195000 | C | Dec 19, 2025 | 195.0 | 1.41 | 2.84 |
| ORCL 251219P00042500 | P | Dec 19, 2025 | 42.5 | 0.20 | 0.77 |
| ORCL 251219P00045000 | P | Dec 19, 2025 | 45.0 | 0.00 | 0.87 |
| ORCL 251219P00047500 | P | Dec 19, 2025 | 47.5 | 0.05 | 0.97 |
| ORCL 251219P00050000 | P | Dec 19, 2025 | 50.0 | 0.00 | 0.90 |
| ORCL 251219P00055000 | P | Dec 19, 2025 | 55.0 | 0.35 | 1.10 |
| ORCL 251219P00060000 | P | Dec 19, 2025 | 60.0 | 0.60 | 1.35 |
| ORCL 251219P00065000 | P | Dec 19, 2025 | 65.0 | 1.31 | 1.51 |
| ORCL 251219P00070000 | P | Dec 19, 2025 | 70.0 | 1.55 | 1.89 |
| ORCL 251219P00075000 | P | Dec 19, 2025 | 75.0 | 2.18 | 2.42 |
| ORCL 251219P00077500 | P | Dec 19, 2025 | 77.5 | 2.51 | 2.74 |
| ORCL 251219P00080000 | P | Dec 19, 2025 | 80.0 | 2.51 | 3.05 |
| ORCL 251219P00082500 | P | Dec 19, 2025 | 82.5 | 3.30 | 3.50 |
| ORCL 251219P00085000 | P | Dec 19, 2025 | 85.0 | 3.75 | 3.90 |
| ORCL 251219P00087500 | P | Dec 19, 2025 | 87.5 | 3.25 | 4.40 |
| ORCL 251219P00090000 | P | Dec 19, 2025 | 90.0 | 3.75 | 5.00 |
| ORCL 251219P00092500 | P | Dec 19, 2025 | 92.5 | 5.35 | 5.65 |
| ORCL 251219P00095000 | P | Dec 19, 2025 | 95.0 | 5.95 | 6.20 |
| ORCL 251219P00097500 | P | Dec 19, 2025 | 97.5 | 5.65 | 6.85 |
| ORCL 251219P00100000 | P | Dec 19, 2025 | 100.0 | 6.35 | 8.05 |
| ORCL 251219P00105000 | P | Dec 19, 2025 | 105.0 | 9.05 | 9.30 |
| ORCL 251219P00110000 | P | Dec 19, 2025 | 110.0 | 10.95 | 12.25 |
| ORCL 251219P00115000 | P | Dec 19, 2025 | 115.0 | 13.05 | 13.50 |
| ORCL 251219P00120000 | P | Dec 19, 2025 | 120.0 | 14.90 | 16.55 |
| ORCL 251219P00125000 | P | Dec 19, 2025 | 125.0 | 17.90 | 18.50 |
| ORCL 251219P00130000 | P | Dec 19, 2025 | 130.0 | 19.95 | 22.15 |
| ORCL 251219P00135000 | P | Dec 19, 2025 | 135.0 | 23.40 | 26.50 |
| ORCL 251219P00140000 | P | Dec 19, 2025 | 140.0 | 25.00 | 30.00 |
| ORCL 251219P00145000 | P | Dec 19, 2025 | 145.0 | 30.65 | 31.80 |
| ORCL 251219P00150000 | P | Dec 19, 2025 | 150.0 | 34.35 | 35.65 |
| ORCL 251219P00155000 | P | Dec 19, 2025 | 155.0 | 38.05 | 39.90 |
| ORCL 251219P00160000 | P | Dec 19, 2025 | 160.0 | 43.20 | 44.90 |
| ORCL 251219P00165000 | P | Dec 19, 2025 | 165.0 | 46.40 | 50.95 |
| ORCL 251219P00170000 | P | Dec 19, 2025 | 170.0 | 51.05 | 55.90 |
| ORCL 251219P00175000 | P | Dec 19, 2025 | 175.0 | 56.05 | 60.90 |
| ORCL 251219P00180000 | P | Dec 19, 2025 | 180.0 | 61.35 | 65.95 |
| ORCL 251219P00185000 | P | Dec 19, 2025 | 185.0 | 66.45 | 70.85 |
| ORCL 251219P00190000 | P | Dec 19, 2025 | 190.0 | 71.10 | 75.90 |
| ORCL 251219P00195000 | P | Dec 19, 2025 | 195.0 | 76.15 | 80.85 |
| ORCL 260116C00055000 | C | Jan 16, 2026 | 55.0 | 62.80 | 65.95 |
| ORCL 260116C00060000 | C | Jan 16, 2026 | 60.0 | 58.25 | 62.20 |
| ORCL 260116C00065000 | C | Jan 16, 2026 | 65.0 | 55.45 | 57.55 |
| ORCL 260116C00070000 | C | Jan 16, 2026 | 70.0 | 50.70 | 54.20 |
| ORCL 260116C00075000 | C | Jan 16, 2026 | 75.0 | 47.35 | 49.50 |
| ORCL 260116C00080000 | C | Jan 16, 2026 | 80.0 | 42.80 | 45.15 |
| ORCL 260116C00085000 | C | Jan 16, 2026 | 85.0 | 39.05 | 41.05 |
| ORCL 260116C00090000 | C | Jan 16, 2026 | 90.0 | 35.95 | 37.25 |
| ORCL 260116C00092500 | C | Jan 16, 2026 | 92.5 | 34.65 | 36.40 |
| ORCL 260116C00095000 | C | Jan 16, 2026 | 95.0 | 32.90 | 33.45 |
| ORCL 260116C00097500 | C | Jan 16, 2026 | 97.5 | 31.35 | 32.75 |
| ORCL 260116C00100000 | C | Jan 16, 2026 | 100.0 | 29.80 | 31.10 |
| ORCL 260116C00105000 | C | Jan 16, 2026 | 105.0 | 26.80 | 27.10 |
| ORCL 260116C00110000 | C | Jan 16, 2026 | 110.0 | 24.00 | 24.30 |
| ORCL 260116C00115000 | C | Jan 16, 2026 | 115.0 | 21.35 | 21.70 |
| ORCL 260116C00120000 | C | Jan 16, 2026 | 120.0 | 18.95 | 19.75 |
| ORCL 260116C00125000 | C | Jan 16, 2026 | 125.0 | 16.75 | 17.05 |
| ORCL 260116C00130000 | C | Jan 16, 2026 | 130.0 | 14.75 | 15.05 |
| ORCL 260116C00135000 | C | Jan 16, 2026 | 135.0 | 12.95 | 13.15 |
| ORCL 260116C00140000 | C | Jan 16, 2026 | 140.0 | 11.05 | 11.55 |
| ORCL 260116C00145000 | C | Jan 16, 2026 | 145.0 | 8.85 | 10.05 |
| ORCL 260116C00150000 | C | Jan 16, 2026 | 150.0 | 8.20 | 8.75 |
| ORCL 260116C00155000 | C | Jan 16, 2026 | 155.0 | 7.45 | 8.60 |
| ORCL 260116C00160000 | C | Jan 16, 2026 | 160.0 | 6.45 | 6.60 |
| ORCL 260116C00165000 | C | Jan 16, 2026 | 165.0 | 5.15 | 5.75 |
| ORCL 260116C00170000 | C | Jan 16, 2026 | 170.0 | 4.30 | 5.95 |
| ORCL 260116C00175000 | C | Jan 16, 2026 | 175.0 | 4.15 | 4.30 |
| ORCL 260116C00180000 | C | Jan 16, 2026 | 180.0 | 3.60 | 4.55 |
| ORCL 260116C00185000 | C | Jan 16, 2026 | 185.0 | 3.10 | 3.25 |
| ORCL 260116C00190000 | C | Jan 16, 2026 | 190.0 | 2.67 | 3.10 |
| ORCL 260116C00195000 | C | Jan 16, 2026 | 195.0 | 2.31 | 2.53 |
| ORCL 260116P00055000 | P | Jan 16, 2026 | 55.0 | 0.67 | 1.20 |
| ORCL 260116P00060000 | P | Jan 16, 2026 | 60.0 | 0.93 | 1.50 |
| ORCL 260116P00065000 | P | Jan 16, 2026 | 65.0 | 1.47 | 1.58 |
| ORCL 260116P00070000 | P | Jan 16, 2026 | 70.0 | 1.30 | 2.04 |
| ORCL 260116P00075000 | P | Jan 16, 2026 | 75.0 | 2.31 | 2.60 |
| ORCL 260116P00080000 | P | Jan 16, 2026 | 80.0 | 2.84 | 3.30 |
| ORCL 260116P00085000 | P | Jan 16, 2026 | 85.0 | 3.05 | 4.15 |
| ORCL 260116P00090000 | P | Jan 16, 2026 | 90.0 | 5.05 | 5.20 |
| ORCL 260116P00092500 | P | Jan 16, 2026 | 92.5 | 5.15 | 5.75 |
| ORCL 260116P00095000 | P | Jan 16, 2026 | 95.0 | 6.25 | 6.40 |
| ORCL 260116P00097500 | P | Jan 16, 2026 | 97.5 | 5.95 | 8.15 |
| ORCL 260116P00100000 | P | Jan 16, 2026 | 100.0 | 7.20 | 7.85 |
| ORCL 260116P00105000 | P | Jan 16, 2026 | 105.0 | 9.35 | 10.55 |
| ORCL 260116P00110000 | P | Jan 16, 2026 | 110.0 | 11.20 | 12.50 |
| ORCL 260116P00115000 | P | Jan 16, 2026 | 115.0 | 13.40 | 14.65 |
| ORCL 260116P00120000 | P | Jan 16, 2026 | 120.0 | 15.75 | 16.75 |
| ORCL 260116P00125000 | P | Jan 16, 2026 | 125.0 | 18.35 | 19.65 |
| ORCL 260116P00130000 | P | Jan 16, 2026 | 130.0 | 20.85 | 22.60 |
| ORCL 260116P00135000 | P | Jan 16, 2026 | 135.0 | 23.25 | 26.40 |
| ORCL 260116P00140000 | P | Jan 16, 2026 | 140.0 | 27.45 | 29.15 |
| ORCL 260116P00145000 | P | Jan 16, 2026 | 145.0 | 29.20 | 32.15 |
| ORCL 260116P00150000 | P | Jan 16, 2026 | 150.0 | 34.70 | 35.70 |
| ORCL 260116P00155000 | P | Jan 16, 2026 | 155.0 | 38.15 | 40.40 |
| ORCL 260116P00160000 | P | Jan 16, 2026 | 160.0 | 43.25 | 45.15 |
| ORCL 260116P00165000 | P | Jan 16, 2026 | 165.0 | 46.70 | 50.55 |
| ORCL 260116P00170000 | P | Jan 16, 2026 | 170.0 | 51.20 | 55.95 |
| ORCL 260116P00175000 | P | Jan 16, 2026 | 175.0 | 56.05 | 60.95 |
| ORCL 260116P00180000 | P | Jan 16, 2026 | 180.0 | 61.20 | 65.95 |
| ORCL 260116P00185000 | P | Jan 16, 2026 | 185.0 | 66.10 | 70.95 |
| ORCL 260116P00190000 | P | Jan 16, 2026 | 190.0 | 71.65 | 75.85 |
| ORCL 260116P00195000 | P | Jan 16, 2026 | 195.0 | 76.20 | 80.95 |
OPRA data is delayed 15 minutes.