Dark

ORCL20250815C170
ORCL Aug 15 2025 170.00 Call (ORCL250815C00170000)
option OPRA

EOD

May 19, 2025

8.00+2.564%(+0.20)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	7.10	8.55	7.10	8.00	+2.564%	66	1,085	0.000%
2025-05-16	7.15	7.87	7.05	7.80	-2.500%	224	1,059	+2.564%
2025-05-15	8.08	8.15	7.90	8.00	-13.043%	32	1,005	0.000%
2025-05-14	9.22	9.22	8.70	9.20	-0.541%	52	999	-13.043%
2025-05-13	6.80	9.30	6.68	9.25	+46.593%	143	982	-13.514%
2025-05-12	5.98	6.31	5.85	6.31	+34.255%	60	956	+26.783%
2025-05-09	5.10	5.10	4.70	4.70	-13.761%	10	906	+70.213%
2025-05-08	5.25	5.45	5.25	5.45	+23.864%	4	904	+46.789%
2025-05-06	4.40	4.40	4.40	4.40	-15.385%	1	900	+81.818%
2025-05-05	5.08	5.20	5.05	5.20	-7.308%	44	899	+53.846%
2025-05-02	4.80	6.10	4.80	5.61	+36.496%	70	893	+42.602%
2025-05-01	4.65	4.70	4.11	4.11	+46.786%	34	902	+94.647%
2025-04-30	2.80	2.80	2.80	2.80	+6.061%	1	903	+185.714%
2025-04-28	2.74	2.74	2.64	2.64	+11.392%	4	902	+203.030%
2025-04-25	2.51	2.51	2.37	2.37	-0.420%	12	902	+237.553%
2025-04-24	2.23	2.38	2.23	2.38	+16.667%	2	902	+236.134%
2025-04-23	2.06	2.22	2.00	2.04	+56.923%	87	902	+292.157%
2025-04-22	1.06	1.30	1.06	1.30	+22.642%	52	955	+515.385%
2025-04-21	1.26	1.26	1.03	1.06	-31.613%	63	920	+654.717%
2025-04-17	1.55	1.55	1.55	1.55	-6.061%	15	842	+416.129%
2025-04-16	1.68	1.68	1.65	1.65	-25.000%	3	842	+384.848%
2025-04-15	2.37	2.37	2.06	2.20	-6.383%	5	842	+263.636%
2025-04-14	2.89	2.89	2.23	2.35	-8.915%	12	842	+240.426%
2025-04-11	2.44	2.62	2.44	2.58	-12.542%	14	844	+210.078%
2025-04-10	2.95	2.95	2.90	2.95	-12.202%	7	845	+171.186%
2025-04-09	2.67	3.36	2.66	3.36	+61.538%	146	840	+138.095%
2025-04-08	2.41	2.41	2.08	2.08	-5.882%	9	898	+284.615%
2025-04-07	2.20	2.36	2.09	2.21	-14.672%	9	899	+261.991%
2025-04-04	2.80	2.80	2.59	2.59	-28.056%	88	899	+208.880%
2025-04-03	4.00	4.00	3.50	3.60	-32.710%	187	916	+122.222%
2025-04-02	3.95	5.40	3.95	5.35	+48.611%	15	762	+49.533%
2025-04-01	3.60	4.12	3.60	3.60	+7.143%	30	763	+122.222%
2025-03-31	3.20	3.36	3.20	3.36	-9.189%	6	758	+138.095%
2025-03-28	4.60	4.60	3.52	3.70	-32.727%	318	757	+116.216%
2025-03-26	6.45	6.60	5.50	5.50	-25.170%	21	745	+45.455%
2025-03-25	7.80	7.85	7.35	7.35	-8.125%	83	736	+8.844%
2025-03-24	8.32	8.32	8.00	8.00	-2.439%	20	698	0.000%
2025-03-21	7.35	8.20	7.35	8.20	-3.529%	60	691	-2.439%
2025-03-20	7.70	8.60	7.70	8.50	+7.323%	14	671	-5.882%
2025-03-19	8.30	8.42	7.92	7.92	+9.392%	10	675	+1.010%
2025-03-18	7.94	7.94	7.24	7.24	-22.151%	46	666	+10.497%
2025-03-17	9.05	9.30	8.41	9.30	+27.747%	22	633	-13.978%
2025-03-14	7.60	7.60	7.28	7.28	+1.818%	88	622	+9.890%
2025-03-13	6.92	7.15	6.92	7.15	-12.377%	8	609	+11.888%
2025-03-12	6.55	8.16	6.55	8.16	+37.143%	14	609	-1.961%
2025-03-11	6.05	6.13	4.90	5.95	-35.676%	40	602	+34.454%
2025-03-10	9.84	9.84	8.50	9.25	-22.917%	92	589	-13.514%
2025-03-07	10.40	12.00	9.40	12.00	+20.603%	40	599	-33.333%
2025-03-06	11.53	11.70	9.85	9.95	-24.219%	9	595	-19.598%
2025-03-05	13.10	13.13	13.10	13.13	+7.623%	140	592	-39.071%
2025-03-04	11.69	12.90	11.23	12.20	-24.224%	6	632	-34.426%
2025-03-03	16.10	16.10	16.10	16.10	-3.881%	2	633	-50.311%
2025-02-28	14.85	16.75	14.85	16.75	+0.299%	14	633	-52.239%
2025-02-27	19.54	19.54	16.60	16.70	-17.936%	74	633	-52.096%
2025-02-26	20.75	20.75	20.20	20.35	+22.738%	15	623	-60.688%
2025-02-25	16.40	16.66	16.30	16.58	-11.147%	6	628	-51.749%
2025-02-24	16.65	18.66	16.65	18.66	+7.241%	4	628	-57.128%
2025-02-21	20.40	20.40	17.40	17.40	-20.548%	8	626	-54.023%
2025-02-20	21.90	21.90	21.90	21.90	-10.062%	15	623	-63.470%
2025-02-19	24.35	24.35	24.35	24.35	+0.206%	1	608	-67.146%
2025-02-18	24.30	24.30	24.30	24.30	+21.500%	6	609	-67.078%
2025-02-13	20.00	20.15	20.00	20.00	+2.041%	59	575	-60.000%
2025-02-12	19.60	19.60	19.60	19.60	-19.175%	1	575	-59.184%
2025-02-10	22.00	24.80	22.00	24.25	+13.850%	35	575	-67.010%
2025-02-07	21.67	21.77	21.30	21.30	+7.521%	22	602	-62.441%
2025-02-06	21.00	21.00	19.81	19.81	0.000%	2	597	-59.616%
2025-02-05	18.10	19.83	18.10	19.81	+13.524%	35	597	-59.616%
2025-02-04	17.95	18.09	17.00	17.45	-5.676%	10	597	-54.155%
2025-02-03	18.50	18.50	18.50	18.50	-0.538%	2	589	-56.757%
2025-01-31	19.00	20.55	18.60	18.60	-3.125%	16	589	-56.989%
2025-01-30	16.72	19.50	16.72	19.20	+33.333%	27	590	-58.333%
2025-01-29	13.50	14.40	13.50	14.40	-7.751%	11	574	-44.444%
2025-01-28	15.05	16.10	15.05	15.61	+25.382%	40	569	-48.751%
2025-01-27	18.70	18.70	11.20	12.45	-51.367%	47	543	-35.743%
2025-01-24	30.00	30.00	25.60	25.60	-9.859%	18	522	-68.750%
2025-01-23	28.40	28.40	28.40	28.40	+2.158%	1	523	-71.831%
2025-01-22	30.12	30.12	26.29	27.80	+39.698%	166	523	-71.223%
2025-01-21	15.00	19.90	15.00	19.90	+64.463%	35	538	-59.799%
2025-01-16	12.05	12.10	12.05	12.10	+7.080%	45	543	-33.884%
2025-01-15	11.30	11.30	11.30	11.30	+4.533%	1	498	-29.204%
2025-01-14	11.15	11.15	10.81	10.81	+10.419%	3	498	-25.994%
2025-01-13	9.70	9.80	9.65	9.79	-5.865%	38	498	-18.284%
2025-01-10	11.20	11.25	10.25	10.40	-22.677%	18	488	-23.077%
2025-01-07	14.75	14.75	13.25	13.45	-11.338%	7	491	-40.520%
2025-01-06	15.93	15.93	15.17	15.17	-3.683%	3	487	-47.264%
2025-01-03	15.75	16.00	15.35	15.75	+0.962%	38	485	-49.206%
2025-01-02	16.38	16.38	15.50	15.60	-5.683%	4	500	-48.718%
2024-12-31	16.54	16.54	16.54	16.54	+6.026%	4	505	-51.632%
2024-12-30	16.40	16.40	15.60	15.60	-9.565%	14	505	-48.718%
2024-12-27	17.25	17.25	17.25	17.25	-11.082%	2	505	-53.623%
2024-12-26	19.15	19.45	19.15	19.40	+1.305%	6	505	-58.763%
2024-12-24	19.15	19.15	19.15	19.15	+5.336%	4	512	-58.225%
2024-12-23	18.18	18.18	18.18	18.18	-4.867%	1	512	-55.996%
2024-12-20	18.07	19.35	18.07	19.11	-0.521%	15	512	-58.137%
2024-12-19	19.21	19.21	19.21	19.21	+1.105%	1	502	-58.355%
2024-12-18	18.40	19.40	18.40	19.00	+1.333%	5	503	-57.895%
2024-12-17	18.75	18.75	18.75	18.75	-7.407%	1	502	-57.333%
2024-12-16	21.15	21.20	20.25	20.25	-3.846%	143	435	-60.494%
2024-12-13	21.74	21.92	20.82	21.06	-7.225%	8	435	-62.013%
2024-12-12	23.00	23.06	22.48	22.70	-9.200%	12	432	-64.758%
2024-12-11	25.00	25.00	25.00	25.00	+12.360%	1	425	-68.000%
2024-12-10	21.20	23.96	21.10	22.25	-34.655%	113	280	-64.045%
2024-12-09	36.00	36.00	33.95	34.05	+7.346%	15	226	-76.505%
2024-12-05	32.67	32.67	31.67	31.72	-3.352%	188	216	-74.779%
2024-12-04	32.65	32.82	32.65	32.82	+16.922%	14	286	-75.625%
2024-12-02	28.00	28.23	27.82	28.07	-2.535%	84	286	-71.500%
2024-11-27	29.30	29.30	28.80	28.80	-17.714%	2	353	-72.222%
2024-11-26	35.04	35.08	34.99	35.00	-3.581%	58	353	-77.143%
2024-11-22	35.90	36.30	35.90	36.30	+12.072%	12	411	-77.961%
2024-11-19	30.95	32.39	30.95	32.39	+0.434%	5	407	-75.301%
2024-11-08	32.25	32.25	32.25	32.25	+47.936%	2	403	-75.194%
2024-11-05	21.80	21.80	21.80	21.80	-5.300%	1	403	-63.303%
2024-10-30	23.02	23.02	23.02	23.02	-5.072%	2	404	-65.248%
2024-10-22	24.25	24.25	24.25	24.25	+4.301%	1	404	-67.010%
2024-10-21	22.76	23.26	22.76	23.25	-8.859%	304	404	-65.591%
2024-10-18	25.51	25.51	25.51	25.51	+2.409%	2	139	-68.640%
2024-10-17	24.91	24.91	24.91	24.91	+4.532%	10	138	-67.884%
2024-10-16	23.04	23.83	23.04	23.83	-1.325%	2	148	-66.429%
2024-10-15	24.95	24.95	24.00	24.15	-2.621%	32	148	-66.874%
2024-10-10	24.80	24.80	24.80	24.80	+5.983%	1	149	-67.742%
2024-10-08	22.65	23.53	22.65	23.40	+12.500%	4	150	-65.812%
2024-10-07	20.92	20.92	20.80	20.80	-0.478%	2	150	-61.538%
2024-10-04	20.89	20.90	20.89	20.90	+12.004%	4	151	-61.722%
2024-10-03	18.50	18.66	18.50	18.66	-1.582%	30	150	-57.128%
2024-09-26	18.96	18.96	18.96	18.96	+7.119%	30	139	-57.806%
2024-09-24	17.70	17.70	17.70	17.70	-10.380%	1	109	-54.802%
2024-09-20	19.75	19.75	19.75	19.75	-0.454%	2	108	-59.494%
2024-09-17	20.05	20.05	19.84	19.84	+21.197%	2	108	-59.677%
2024-09-13	17.60	17.60	16.37	16.37	+25.923%	4	108	-51.130%
2024-09-10	13.00	13.00	13.00	13.00	+61.491%	1	108	-38.462%
2024-09-05	8.05	8.05	8.05	8.05	+27.778%	2	107	-0.621%
2024-08-28	6.30	6.30	6.30	6.30	-6.389%	1	105	+26.984%
2024-08-27	6.60	6.77	6.58	6.73	+14.068%	100	105	+18.871%
2024-08-13	5.75	5.90	5.75	5.90	0.000%	10	5	+35.593%