Dark

ORCL20250919C160
ORCL Sep 19 2025 160.00 Call (ORCL250919C00160000)
option OPRA

EOD

May 19, 2025

15.23-3.302%(-0.52)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	14.15	16.73	14.15	15.23	-3.302%	164	1,663	0.000%
2025-05-16	15.27	15.95	14.90	15.75	+3.755%	32	1,659	-3.302%
2025-05-15	15.90	16.12	15.18	15.18	-13.652%	27	1,658	+0.329%
2025-05-14	16.75	17.58	16.50	17.58	+0.457%	47	1,657	-13.367%
2025-05-13	15.69	17.50	15.56	17.50	+27.365%	37	1,664	-12.971%
2025-05-12	13.25	13.74	13.03	13.74	+22.133%	14	1,657	+10.844%
2025-05-09	11.80	11.80	11.20	11.25	-6.484%	26	1,649	+35.378%
2025-05-08	11.35	12.03	11.35	12.03	+7.892%	9	1,642	+26.600%
2025-05-07	10.43	11.15	10.40	11.15	+5.687%	14	1,646	+36.592%
2025-05-06	10.15	10.55	10.15	10.55	-11.120%	15	1,647	+44.360%
2025-05-05	11.35	11.87	11.35	11.87	-1.982%	25	1,651	+28.307%
2025-05-02	12.50	13.10	12.05	12.11	+19.901%	306	1,652	+25.764%
2025-05-01	10.50	11.00	9.85	10.10	+32.895%	109	1,630	+50.792%
2025-04-30	7.56	7.60	7.55	7.60	-5.000%	25	1,554	+100.395%
2025-04-29	8.00	8.00	7.45	8.00	+3.896%	48	1,539	+90.375%
2025-04-28	7.13	7.70	7.13	7.70	+11.919%	12	1,575	+97.792%
2025-04-25	6.81	7.05	6.73	6.88	+2.687%	30	1,567	+121.366%
2025-04-24	6.25	6.70	6.22	6.70	+26.415%	63	1,567	+127.313%
2025-04-23	5.85	6.15	5.30	5.30	+34.860%	129	1,558	+187.358%
2025-04-22	3.27	4.10	3.27	3.93	+19.091%	24	1,511	+287.532%
2025-04-21	3.30	3.30	3.09	3.30	-25.000%	16	1,496	+361.515%
2025-04-17	4.82	4.94	4.40	4.40	+2.326%	3	1,507	+246.136%
2025-04-16	5.10	5.14	4.30	4.30	-25.217%	26	1,507	+254.186%
2025-04-15	6.40	6.60	5.65	5.75	-14.179%	31	1,512	+164.870%
2025-04-14	6.75	6.75	6.60	6.70	+8.065%	25	1,532	+127.313%
2025-04-11	6.20	6.25	6.15	6.20	-13.769%	68	1,509	+145.645%
2025-04-10	7.18	7.19	7.18	7.19	-11.235%	2	1,484	+111.822%
2025-04-09	5.40	8.35	5.40	8.10	+35.000%	625	1,483	+88.025%
2025-04-08	5.60	6.00	5.60	6.00	+19.048%	10	954	+153.833%
2025-04-07	4.45	6.05	4.25	5.04	-10.000%	541	948	+202.183%
2025-04-04	6.37	6.37	5.60	5.60	-27.742%	328	964	+171.964%
2025-04-03	8.30	8.30	7.75	7.75	-28.506%	32	935	+96.516%
2025-04-02	9.70	11.25	9.45	10.84	+33.827%	541	941	+40.498%
2025-04-01	7.65	9.15	7.65	8.10	+8.000%	141	520	+88.025%
2025-03-31	7.15	7.75	7.15	7.50	-11.765%	147	536	+103.067%
2025-03-28	8.75	8.75	8.08	8.50	-15.842%	44	643	+79.176%
2025-03-27	10.50	10.50	10.00	10.10	-9.821%	72	641	+50.792%
2025-03-26	12.20	12.65	10.80	11.20	-18.248%	307	584	+35.982%
2025-03-25	13.96	13.96	13.65	13.70	-4.993%	35	472	+11.168%
2025-03-24	15.79	15.79	14.42	14.42	-1.233%	33	443	+5.617%
2025-03-21	13.40	14.60	13.40	14.60	+3.915%	44	419	+4.315%
2025-03-20	13.89	14.86	13.89	14.05	-1.404%	5	401	+8.399%
2025-03-19	14.25	14.25	14.25	14.25	+7.547%	1	400	+6.877%
2025-03-18	13.04	13.90	13.04	13.25	-17.445%	72	400	+14.943%
2025-03-17	15.00	16.05	14.90	16.05	+23.462%	11	431	-5.109%
2025-03-14	13.11	13.65	13.00	13.00	-1.515%	272	432	+17.154%
2025-03-13	12.75	13.30	12.45	13.20	-6.050%	40	279	+15.379%
2025-03-12	11.43	14.40	11.43	14.05	+23.246%	130	279	+8.399%
2025-03-11	9.65	11.40	9.25	11.40	-22.237%	33	275	+33.596%
2025-03-10	16.12	16.12	13.90	14.66	-17.548%	111	295	+3.888%
2025-03-07	16.30	18.40	16.15	17.78	+13.974%	8	217	-14.342%
2025-03-06	18.00	18.00	15.60	15.60	-25.000%	49	219	-2.372%
2025-03-05	19.60	20.80	19.60	20.80	+6.394%	11	219	-26.779%
2025-03-04	18.13	19.55	17.55	19.55	-29.422%	7	214	-22.097%
2025-02-26	27.70	27.70	27.70	27.70	+10.579%	1	213	-45.018%
2025-02-25	23.46	25.05	23.46	25.05	-5.650%	21	213	-39.202%
2025-02-24	24.05	26.55	24.05	26.55	+7.056%	21	213	-42.637%
2025-02-21	29.50	29.50	24.80	24.80	-18.152%	32	212	-38.589%
2025-02-20	30.30	30.30	30.30	30.30	-6.395%	1	203	-49.736%
2025-02-19	32.00	32.37	32.00	32.37	-4.231%	7	204	-52.950%
2025-02-18	33.25	33.80	33.25	33.80	+20.585%	3	203	-54.941%
2025-02-13	28.03	28.03	28.03	28.03	+1.228%	9	206	-45.665%
2025-02-12	26.80	27.71	26.80	27.69	-10.533%	7	206	-44.998%
2025-02-11	31.48	31.48	30.85	30.95	-6.098%	13	203	-50.792%
2025-02-10	32.96	32.96	32.96	32.96	+10.976%	5	203	-53.792%
2025-02-07	29.20	29.70	29.10	29.70	+5.319%	16	198	-48.721%
2025-02-06	28.20	28.20	28.20	28.20	+3.867%	2	199	-45.993%
2025-02-05	27.15	27.15	27.15	27.15	+17.026%	1	199	-43.904%
2025-02-03	23.20	23.20	23.20	23.20	-14.074%	5	199	-34.353%
2025-01-30	23.18	27.00	23.18	27.00	+25.581%	6	199	-43.593%
2025-01-29	20.50	21.50	20.50	21.50	-9.664%	7	199	-29.163%
2025-01-28	21.36	23.80	19.50	23.80	+18.467%	92	197	-36.008%
2025-01-27	26.45	26.45	17.30	20.09	-45.333%	83	195	-24.191%
2025-01-24	36.75	36.75	36.75	36.75	-2.000%	10	166	-58.558%
2025-01-23	37.50	37.50	37.50	37.50	+0.861%	1	165	-59.387%
2025-01-22	35.24	37.90	35.24	37.18	+41.638%	24	166	-59.037%
2025-01-21	26.69	26.69	26.25	26.25	+37.076%	14	167	-41.981%
2025-01-17	19.25	19.28	19.15	19.15	+3.290%	40	159	-20.470%
2025-01-16	18.55	19.22	18.54	18.54	+1.367%	23	159	-17.853%
2025-01-15	18.29	18.29	18.29	18.29	+5.723%	1	148	-16.730%
2025-01-14	17.31	17.31	17.30	17.30	+13.816%	14	148	-11.965%
2025-01-13	15.25	15.25	15.20	15.20	-7.204%	4	147	+0.197%
2025-01-10	17.94	17.94	16.38	16.38	-17.854%	4	144	-7.021%
2025-01-07	21.80	21.80	19.94	19.94	-10.382%	4	144	-23.621%
2025-01-06	22.25	22.25	22.25	22.25	-3.513%	4	142	-31.551%
2025-01-03	23.06	23.06	23.06	23.06	-14.908%	4	138	-33.955%
2024-12-26	27.10	27.10	27.05	27.10	+1.308%	29	138	-43.801%
2024-12-24	26.75	26.75	26.75	26.75	+7.430%	1	110	-43.065%
2024-12-23	24.90	24.90	24.90	24.90	-5.323%	2	110	-38.835%
2024-12-19	26.30	26.90	26.30	26.30	-6.671%	30	110	-42.091%
2024-12-17	28.18	28.18	28.18	28.18	+2.847%	5	85	-45.955%
2024-12-16	28.00	28.00	27.40	27.40	-10.981%	2	86	-44.416%
2024-12-12	30.79	30.79	30.78	30.78	-6.015%	2	86	-50.520%
2024-12-11	32.75	32.75	32.75	32.75	+2.344%	1	84	-53.496%
2024-12-10	27.95	32.00	27.95	32.00	-27.355%	22	85	-52.406%
2024-12-06	44.20	44.20	44.05	44.05	+7.781%	4	74	-65.426%
2024-12-05	40.87	40.87	40.87	40.87	-2.295%	1	74	-62.736%
2024-12-04	41.83	41.83	41.83	41.83	+14.760%	1	74	-63.591%
2024-12-02	36.44	36.61	36.44	36.45	-1.032%	3	73	-58.217%
2024-11-27	36.90	36.90	36.83	36.83	-15.721%	2	73	-58.648%
2024-11-26	43.70	43.70	43.70	43.70	-10.064%	16	73	-65.149%
2024-11-21	48.68	48.68	48.59	48.59	+13.105%	4	72	-68.656%
2024-11-08	42.96	42.96	42.96	42.96	+37.913%	8	72	-64.548%
2024-10-15	31.15	31.15	31.15	31.15	-5.059%	1	70	-51.108%
2024-10-09	32.65	32.81	32.65	32.81	+17.179%	2	69	-53.581%
2024-10-04	28.00	28.00	28.00	28.00	+8.317%	2	69	-45.607%
2024-10-03	25.85	25.85	25.85	25.85	+0.194%	2	69	-41.083%
2024-10-01	25.85	25.85	25.80	25.80	-5.042%	14	69	-40.969%
2024-09-30	25.25	27.17	25.25	27.17	+5.720%	2	69	-43.946%
2024-09-26	25.70	25.70	25.70	25.70	-2.281%	1	68	-40.739%
2024-09-19	25.95	26.30	25.95	26.30	+6.134%	2	68	-42.091%
2024-09-18	25.00	25.00	24.78	24.78	-8.729%	9	67	-38.539%
2024-09-17	27.15	27.15	27.15	27.15	-5.795%	1	58	-43.904%
2024-09-16	29.79	29.79	28.82	28.82	+27.692%	6	57	-47.155%
2024-09-13	24.50	24.50	22.57	22.57	+0.267%	38	62	-32.521%
2024-09-12	21.85	22.51	21.15	22.51	+15.495%	36	49	-32.341%
2024-09-11	19.70	19.70	18.75	19.49	+4.729%	4	14	-21.857%
2024-09-10	18.20	18.61	18.20	18.61	0.000%	10	10	-18.162%