Dark

ORCL20250919C150
ORCL Sep 19 2025 150.00 Call (ORCL250919C00150000)
option OPRA

EOD

May 19, 2025

21.00-0.943%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	19.85	21.00	19.85	21.00	-0.943%	6	2,053	0.000%
2025-05-16	20.40	21.60	20.40	21.20	+1.923%	134	2,049	-0.943%
2025-05-15	21.90	21.90	20.80	20.80	-11.864%	27	2,100	+0.962%
2025-05-14	22.78	23.65	22.50	23.60	+5.593%	145	2,099	-11.017%
2025-05-13	20.19	23.75	20.19	22.35	+16.164%	26	2,193	-6.040%
2025-05-12	18.65	19.25	18.65	19.24	+20.551%	61	2,206	+9.148%
2025-05-09	16.38	16.38	15.90	15.96	-6.118%	32	2,247	+31.579%
2025-05-08	16.20	17.00	15.75	17.00	+6.250%	27	2,243	+23.529%
2025-05-07	15.11	16.00	15.11	16.00	+6.312%	63	2,244	+31.250%
2025-05-06	15.05	15.05	15.05	15.05	-8.788%	12	2,185	+39.535%
2025-05-05	15.94	16.50	15.94	16.50	-5.660%	40	2,183	+27.273%
2025-05-02	16.96	17.65	16.96	17.49	+23.867%	146	2,183	+20.069%
2025-05-01	15.00	15.40	14.00	14.12	+25.511%	33	2,199	+48.725%
2025-04-30	9.80	11.25	9.80	11.25	-4.255%	111	2,199	+86.667%
2025-04-29	11.45	11.75	11.15	11.75	+6.818%	57	2,092	+78.723%
2025-04-28	10.70	11.20	10.39	11.00	+6.486%	138	2,061	+90.909%
2025-04-25	10.05	10.55	10.05	10.33	+0.486%	68	1,937	+103.291%
2025-04-24	8.50	10.28	8.50	10.28	+30.127%	194	1,920	+104.280%
2025-04-23	8.63	9.50	7.90	7.90	+28.455%	28	1,740	+165.823%
2025-04-22	5.33	6.33	5.33	6.15	+25.510%	15	1,744	+241.463%
2025-04-21	6.00	6.00	4.90	4.90	-31.469%	72	1,741	+328.571%
2025-04-17	7.55	7.55	7.15	7.15	-3.117%	45	1,734	+193.706%
2025-04-16	7.50	7.85	7.10	7.38	-18.091%	78	1,734	+184.553%
2025-04-15	9.85	9.95	8.70	9.01	-4.352%	22	1,684	+133.074%
2025-04-14	9.75	10.25	9.10	9.42	+1.290%	81	1,666	+122.930%
2025-04-11	9.45	9.45	8.87	9.30	-11.429%	86	1,605	+125.806%
2025-04-10	9.90	10.50	9.30	10.50	-13.934%	157	1,589	+100.000%
2025-04-09	8.75	12.25	8.55	12.20	+64.865%	994	1,460	+72.131%
2025-04-08	8.35	8.95	7.30	7.40	-6.329%	235	699	+183.784%
2025-04-07	7.95	8.00	7.20	7.90	-8.776%	111	508	+165.823%
2025-04-04	9.50	9.52	8.15	8.66	-23.091%	118	420	+142.494%
2025-04-03	12.45	12.45	10.95	11.26	-24.022%	94	415	+86.501%
2025-04-02	12.55	15.45	12.55	14.82	+20.488%	53	389	+41.700%
2025-04-01	11.10	13.00	11.10	12.30	+7.143%	137	364	+70.732%
2025-03-31	10.68	11.48	10.45	11.48	-0.606%	101	346	+82.927%
2025-03-28	13.28	13.28	11.50	11.55	-20.069%	86	323	+81.818%
2025-03-27	14.40	14.50	14.40	14.45	-7.074%	8	329	+45.329%
2025-03-26	15.90	15.90	15.00	15.55	-16.488%	17	329	+35.048%
2025-03-25	19.70	19.70	18.61	18.62	-3.021%	6	330	+12.782%
2025-03-21	17.95	19.20	17.95	19.20	-3.275%	26	330	+9.375%
2025-03-20	18.74	19.85	18.74	19.85	+5.026%	11	329	+5.793%
2025-03-19	18.40	18.90	18.40	18.90	+10.397%	4	329	+11.111%
2025-03-18	17.12	17.12	17.12	17.12	-16.488%	6	328	+22.664%
2025-03-17	19.84	20.95	19.84	20.50	+17.143%	18	328	+2.439%
2025-03-14	18.30	18.30	17.40	17.50	+6.318%	42	328	+20.000%
2025-03-13	16.50	16.81	16.11	16.46	-11.979%	12	324	+27.582%
2025-03-12	16.64	18.70	16.30	18.70	+28.346%	42	324	+12.299%
2025-03-11	14.30	15.40	13.40	14.57	-25.282%	123	297	+44.132%
2025-03-10	19.35	19.50	18.65	19.50	-15.217%	95	249	+7.692%
2025-03-07	20.20	23.00	20.20	23.00	+15.000%	30	167	-8.696%
2025-03-06	20.00	20.00	20.00	20.00	-11.111%	1	167	+5.000%
2025-03-04	24.50	24.50	22.50	22.50	-22.226%	11	167	-6.667%
2025-03-03	28.93	28.93	28.93	28.93	+4.819%	1	175	-27.411%
2025-02-28	27.50	27.60	27.50	27.60	-18.680%	10	175	-23.913%
2025-02-26	33.94	33.94	33.94	33.94	+6.730%	5	178	-38.126%
2025-02-21	31.60	31.80	31.60	31.80	-12.948%	20	178	-33.962%
2025-02-20	36.53	36.53	36.53	36.53	-7.519%	3	174	-42.513%
2025-02-19	36.90	39.50	36.90	39.50	-5.048%	8	171	-46.835%
2025-02-18	41.60	41.60	41.60	41.60	+18.721%	4	168	-49.519%
2025-02-14	35.04	35.04	35.04	35.04	+3.516%	6	168	-40.068%
2025-02-12	33.85	33.85	33.85	33.85	-11.619%	3	168	-37.962%
2025-02-11	38.38	38.38	38.30	38.30	-2.940%	2	168	-45.170%
2025-02-10	39.46	39.46	39.46	39.46	+10.223%	1	168	-46.782%
2025-02-07	35.80	35.80	35.80	35.80	+3.919%	4	168	-41.341%
2025-02-06	34.45	34.45	34.45	34.45	+4.871%	5	168	-39.042%
2025-02-05	32.57	32.85	32.57	32.85	+5.457%	2	168	-36.073%
2025-02-04	30.70	31.15	30.70	31.15	-4.154%	3	167	-32.584%
2025-02-03	29.50	32.50	29.50	32.50	-3.675%	5	167	-35.385%
2025-01-31	34.50	34.50	33.74	33.74	-2.906%	14	167	-37.759%
2025-01-30	33.07	34.75	32.40	34.75	+30.639%	3	161	-39.568%
2025-01-29	26.30	26.70	26.30	26.60	+14.163%	5	161	-21.053%
2025-01-27	30.52	30.52	21.90	23.30	-43.720%	15	161	-9.871%
2025-01-24	43.65	44.20	41.40	41.40	+20.349%	168	155	-49.275%
2025-01-21	30.32	34.50	30.32	34.40	+45.332%	8	102	-38.953%
2025-01-15	23.67	23.67	23.67	23.67	+9.330%	1	98	-11.280%
2025-01-14	21.60	21.65	21.60	21.65	+5.610%	34	97	-3.002%
2025-01-13	20.50	20.50	20.50	20.50	-3.529%	2	80	+2.439%
2025-01-10	21.70	21.70	21.25	21.25	-25.308%	4	78	-1.176%
2024-12-30	28.15	28.45	28.15	28.45	-7.630%	3	77	-26.186%
2024-12-27	31.20	31.20	30.80	30.80	-6.723%	30	78	-31.818%
2024-12-24	33.27	33.27	33.02	33.02	+6.276%	6	59	-36.402%
2024-12-23	30.95	31.23	30.95	31.07	+2.711%	15	59	-32.411%
2024-12-20	30.77	30.77	30.25	30.25	-4.272%	8	62	-30.579%
2024-12-19	31.60	31.60	31.60	31.60	-8.140%	1	54	-33.544%
2024-12-13	34.40	34.40	34.40	34.40	-7.923%	20	54	-38.953%
2024-12-12	37.00	37.36	37.00	37.36	-3.338%	7	54	-43.790%
2024-12-11	38.65	38.65	38.65	38.65	+3.481%	1	57	-45.666%
2024-12-10	36.40	38.51	36.40	37.35	-22.894%	8	57	-43.775%
2024-11-14	48.44	48.44	48.44	48.44	-0.941%	1	55	-56.647%
2024-11-11	48.90	48.90	48.90	48.90	+7.709%	1	55	-57.055%
2024-11-07	45.40	45.40	45.40	45.40	+24.044%	1	56	-53.744%
2024-10-29	36.60	36.60	36.60	36.60	-1.480%	1	56	-42.623%
2024-10-21	37.45	37.45	37.15	37.15	-4.129%	5	55	-43.472%
2024-10-17	38.75	38.75	38.75	38.75	-2.516%	1	50	-45.806%
2024-10-11	39.85	39.85	39.55	39.75	-0.126%	42	49	-47.170%
2024-10-10	39.95	39.95	39.80	39.80	-1.946%	22	49	-47.236%
2024-10-09	39.30	40.59	39.30	40.59	+30.221%	7	49	-48.263%
2024-10-03	31.17	31.17	31.17	31.17	-5.287%	1	44	-32.628%
2024-09-30	32.93	32.93	32.91	32.91	+8.722%	5	44	-36.190%
2024-09-24	30.10	30.27	30.10	30.27	+9.476%	2	39	-30.624%
2024-09-13	28.57	28.57	27.65	27.65	-0.324%	36	38	-24.051%
2024-09-12	27.74	27.74	27.74	27.74	+14.723%	10	30	-24.297%
2024-09-10	24.18	24.18	24.18	24.18	+49.814%	10	20	-13.151%
2024-09-09	16.14	16.14	16.14	16.14	0.000%	10	10	+30.112%