Dark

ORCL20250919C180
ORCL Sep 19 2025 180.00 Call (ORCL250919C00180000)
option OPRA

EOD

May 19, 2025

7.87+4.933%(+0.37)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	7.95	8.15	7.87	7.87	+4.933%	26	920	0.000%
2025-05-16	7.75	7.75	6.90	7.50	-0.531%	142	902	+4.933%
2025-05-15	7.75	7.75	7.54	7.54	-9.375%	13	837	+4.377%
2025-05-14	8.45	8.65	8.20	8.32	-3.704%	13	825	-5.409%
2025-05-13	7.38	8.64	7.38	8.64	+38.462%	16	816	-8.912%
2025-05-12	5.80	6.24	5.74	6.24	+21.165%	51	821	+26.122%
2025-05-09	5.26	5.26	5.15	5.15	-3.738%	6	772	+52.816%
2025-05-08	5.35	5.35	5.35	5.35	+13.830%	10	769	+47.103%
2025-05-07	4.64	4.70	4.64	4.70	+2.174%	13	759	+67.447%
2025-05-06	4.75	4.75	4.60	4.60	-11.538%	26	764	+71.087%
2025-05-05	5.10	5.30	5.10	5.20	-9.565%	26	749	+51.346%
2025-05-02	5.90	5.90	5.60	5.75	+33.721%	42	741	+36.870%
2025-05-01	4.81	4.81	4.30	4.30	+37.821%	2	739	+83.023%
2025-04-30	2.77	3.12	2.77	3.12	-4.000%	5	737	+152.244%
2025-04-29	3.15	3.25	3.15	3.25	+12.847%	31	733	+142.154%
2025-04-28	2.97	2.97	2.88	2.88	+2.857%	7	724	+173.264%
2025-04-25	2.80	2.80	2.80	2.80	+0.719%	4	730	+181.071%
2025-04-24	2.36	2.81	2.36	2.78	+32.381%	18	730	+183.094%
2025-04-23	2.43	2.43	2.10	2.10	+40.000%	16	725	+274.762%
2025-04-22	1.57	1.57	1.50	1.50	+18.110%	2	719	+424.667%
2025-04-21	1.29	1.29	1.27	1.27	-27.841%	6	719	+519.685%
2025-04-17	1.80	1.80	1.76	1.76	+0.571%	2	727	+347.159%
2025-04-16	1.80	1.80	1.69	1.75	-28.862%	403	727	+349.714%
2025-04-15	2.32	2.46	2.32	2.46	-3.150%	2	1,113	+219.919%
2025-04-14	2.65	2.80	2.54	2.54	-4.151%	24	1,113	+209.843%
2025-04-11	2.70	2.71	2.53	2.65	-9.864%	14	1,098	+196.981%
2025-04-10	2.87	2.96	2.82	2.94	-6.962%	7	1,098	+167.687%
2025-04-09	2.66	3.45	2.65	3.16	+41.704%	53	1,093	+149.051%
2025-04-08	2.39	2.58	2.23	2.23	-4.292%	8	1,070	+252.915%
2025-04-07	1.93	2.33	1.40	2.33	-22.074%	13	1,072	+237.768%
2025-04-04	2.73	2.99	2.73	2.99	-20.690%	6	1,080	+163.211%
2025-04-03	3.95	3.95	3.50	3.77	-27.500%	32	1,081	+108.753%
2025-04-02	4.51	5.20	4.51	5.20	+25.908%	10	1,084	+51.346%
2025-04-01	3.80	4.13	3.42	4.13	+14.722%	51	1,078	+90.557%
2025-03-31	3.30	3.60	3.14	3.60	-2.703%	34	1,036	+118.611%
2025-03-28	3.85	3.89	3.65	3.70	-24.490%	12	1,039	+112.703%
2025-03-27	4.84	5.30	4.60	4.90	-9.259%	71	1,038	+60.612%
2025-03-26	6.35	6.35	5.35	5.40	-21.168%	29	1,007	+45.741%
2025-03-25	7.00	7.15	6.80	6.85	-4.196%	12	1,006	+14.891%
2025-03-24	8.33	8.33	7.15	7.15	-4.027%	245	998	+10.070%
2025-03-21	6.81	7.55	6.81	7.45	-7.453%	12	1,082	+5.638%
2025-03-20	7.90	8.05	7.90	8.05	+7.909%	202	1,082	-2.236%
2025-03-19	7.70	7.80	7.46	7.46	+6.571%	14	1,225	+5.496%
2025-03-18	7.22	7.22	7.00	7.00	-13.043%	30	1,220	+12.429%
2025-03-17	8.05	8.05	8.05	8.05	+14.509%	2	1,245	-2.236%
2025-03-14	7.09	7.09	6.97	7.03	+0.429%	14	1,243	+11.949%
2025-03-13	6.29	7.00	6.29	7.00	-9.677%	119	1,271	+12.429%
2025-03-12	6.51	7.90	6.30	7.75	+35.490%	10	1,271	+1.548%
2025-03-11	5.60	5.75	4.65	5.72	-33.488%	213	1,268	+37.587%
2025-03-10	9.00	9.00	7.90	8.60	-16.828%	12	1,103	-8.488%
2025-03-07	8.45	10.65	8.45	10.34	+15.145%	38	1,099	-23.888%
2025-03-06	10.90	10.90	8.98	8.98	-26.393%	350	1,092	-12.361%
2025-03-05	11.70	12.20	11.70	12.20	+1.077%	2	759	-35.492%
2025-03-04	11.45	12.07	10.30	12.07	-9.248%	506	759	-34.797%
2025-03-03	14.15	14.30	13.20	13.30	-3.413%	98	430	-40.827%
2025-02-28	13.05	13.85	13.05	13.77	-10.293%	98	381	-42.847%
2025-02-27	15.35	15.35	15.35	15.35	-4.361%	1	369	-48.730%
2025-02-25	14.93	16.05	14.10	16.05	-3.892%	49	368	-50.966%
2025-02-24	18.14	18.14	14.40	16.70	+1.520%	17	364	-52.874%
2025-02-21	18.57	18.57	16.45	16.45	-17.914%	16	359	-52.158%
2025-02-20	20.50	20.75	19.15	20.04	-8.909%	7	359	-60.729%
2025-02-19	19.85	22.00	19.85	22.00	+5.012%	12	357	-64.227%
2025-02-18	20.10	22.70	20.10	20.95	+14.795%	21	353	-62.434%
2025-02-14	18.29	18.35	18.24	18.25	0.000%	38	362	-56.877%
2025-02-12	18.00	18.25	18.00	18.25	-8.750%	8	362	-56.877%
2025-02-11	20.45	20.48	20.00	20.00	-6.629%	3	360	-60.650%
2025-02-10	20.50	21.55	20.50	21.42	+8.456%	15	361	-63.259%
2025-02-07	19.75	19.75	19.75	19.75	+11.142%	4	358	-60.152%
2025-02-06	18.35	18.43	17.69	17.77	+2.421%	5	356	-55.712%
2025-02-05	17.00	17.40	16.94	17.35	+13.177%	9	356	-54.640%
2025-02-04	15.85	15.88	15.33	15.33	-15.537%	7	362	-48.663%
2025-01-31	17.30	18.15	17.30	18.15	+3.537%	12	359	-56.639%
2025-01-30	16.60	17.53	16.60	17.53	+36.953%	4	362	-55.106%
2025-01-29	12.80	12.80	12.80	12.80	-7.914%	1	362	-38.516%
2025-01-28	13.73	13.90	13.73	13.90	+17.300%	11	362	-43.381%
2025-01-27	15.00	16.12	11.02	11.85	-49.251%	39	356	-33.586%
2025-01-24	24.60	24.60	22.55	23.35	-6.786%	10	370	-66.296%
2025-01-23	24.70	25.05	24.35	25.05	+2.370%	9	371	-68.583%
2025-01-22	27.65	27.65	23.87	24.47	+38.955%	78	370	-67.838%
2025-01-21	12.50	17.61	11.50	17.61	+59.655%	30	405	-55.309%
2025-01-17	11.45	11.45	11.00	11.03	+3.568%	28	378	-28.649%
2025-01-16	10.55	11.03	10.40	10.65	+6.500%	15	378	-26.103%
2025-01-15	10.30	10.35	10.00	10.00	+16.686%	12	372	-21.300%
2025-01-13	7.70	8.65	7.70	8.57	-5.824%	13	368	-8.168%
2025-01-10	9.80	9.80	9.10	9.10	-26.613%	22	368	-13.516%
2025-01-07	12.40	12.40	12.40	12.40	-6.767%	3	368	-36.532%
2025-01-06	14.00	14.05	13.30	13.30	-2.849%	5	368	-40.827%
2025-01-03	13.70	13.80	13.69	13.69	+2.164%	42	369	-42.513%
2025-01-02	13.59	13.59	13.40	13.40	-3.249%	5	365	-41.269%
2024-12-31	14.05	14.05	13.85	13.85	-7.912%	10	361	-43.177%
2024-12-27	15.40	15.40	15.00	15.04	-8.848%	14	361	-47.673%
2024-12-26	16.50	16.50	16.50	16.50	-2.077%	20	357	-52.303%
2024-12-24	16.50	16.99	16.50	16.85	+6.175%	12	358	-53.294%
2024-12-23	15.99	15.99	15.71	15.87	+5.800%	5	358	-50.410%
2024-12-18	17.00	17.00	15.00	15.00	-10.661%	37	356	-47.533%
2024-12-17	16.90	17.80	16.79	16.79	-5.938%	7	342	-53.127%
2024-12-16	18.48	18.48	17.85	17.85	-3.514%	39	324	-55.910%
2024-12-13	19.80	19.80	18.50	18.50	-9.136%	104	324	-57.459%
2024-12-12	21.15	21.15	20.10	20.36	-7.664%	21	287	-61.346%
2024-12-11	20.00	23.62	19.85	22.05	+8.889%	40	286	-64.308%
2024-12-10	18.55	20.25	18.55	20.25	-32.342%	33	280	-61.136%
2024-12-09	32.93	32.95	29.93	29.93	-2.508%	12	279	-73.705%
2024-12-06	31.85	32.00	30.70	30.70	+10.075%	8	277	-74.365%
2024-12-05	27.89	27.89	27.89	27.89	-5.872%	1	277	-71.782%
2024-12-04	27.60	29.63	27.60	29.63	+19.814%	4	277	-73.439%
2024-12-03	25.50	25.50	24.73	24.73	+0.856%	3	279	-68.176%
2024-12-02	25.57	25.57	24.52	24.52	-10.018%	11	278	-67.904%
2024-11-29	27.00	27.35	26.97	27.25	+6.445%	28	279	-71.119%
2024-11-27	27.98	27.98	25.50	25.60	-18.419%	8	279	-69.258%
2024-11-26	31.38	31.38	31.38	31.38	-1.938%	5	279	-74.920%
2024-11-22	33.05	33.90	32.00	32.00	-6.841%	16	284	-75.406%
2024-11-21	35.15	35.15	34.35	34.35	+13.930%	6	279	-77.089%
2024-11-20	30.15	30.15	30.15	30.15	-0.166%	5	281	-73.897%
2024-11-19	30.20	30.20	30.20	30.20	-4.157%	28	281	-73.940%
2024-11-13	31.51	31.51	31.51	31.51	+8.282%	1	255	-75.024%
2024-11-11	31.27	31.27	29.10	29.10	-3.322%	21	255	-72.955%
2024-11-08	29.70	30.10	29.70	30.10	+24.277%	6	252	-73.854%
2024-11-07	24.22	24.22	24.22	24.22	+4.172%	1	253	-67.506%
2024-11-06	23.25	23.25	23.25	23.25	+23.670%	40	252	-66.151%
2024-11-01	18.80	18.80	18.80	18.80	-9.832%	20	263	-58.138%
2024-10-30	20.85	20.85	20.85	20.85	+4.774%	1	253	-62.254%
2024-10-29	19.90	19.90	19.90	19.90	-2.211%	5	253	-60.452%
2024-10-23	20.35	20.35	20.35	20.35	-2.257%	1	253	-61.327%
2024-10-22	20.85	20.85	20.82	20.82	+3.840%	4	253	-62.200%
2024-10-21	20.05	20.05	20.05	20.05	-4.751%	8	251	-60.748%
2024-10-18	21.00	21.05	21.00	21.05	-5.605%	18	251	-62.613%
2024-10-17	22.30	22.30	22.30	22.30	+9.100%	3	242	-64.709%
2024-10-15	20.44	20.44	20.44	20.44	-2.434%	1	240	-61.497%
2024-10-11	21.78	22.55	20.95	20.95	-3.987%	8	239	-62.434%
2024-10-10	21.82	21.82	21.82	21.82	-3.451%	2	239	-63.932%
2024-10-09	22.20	22.60	22.20	22.60	+15.013%	9	237	-65.177%
2024-10-08	19.65	19.65	19.65	19.65	+6.793%	1	243	-59.949%
2024-10-07	18.40	18.40	18.40	18.40	+13.932%	40	243	-57.228%
2024-10-03	16.49	16.49	16.15	16.15	-6.105%	36	203	-51.269%
2024-10-02	17.05	17.20	17.05	17.20	+4.878%	13	172	-54.244%
2024-10-01	16.40	16.40	16.40	16.40	+10.289%	5	162	-52.012%
2024-09-23	14.87	14.87	14.87	14.87	-11.488%	2	162	-47.075%
2024-09-20	16.90	17.00	16.80	16.80	+2.314%	94	160	-53.155%
2024-09-19	16.04	16.42	16.04	16.42	+5.595%	27	114	-52.071%
2024-09-18	16.00	16.30	15.45	15.55	-11.497%	29	88	-49.389%
2024-09-17	17.39	17.57	17.20	17.57	-7.817%	24	74	-55.208%
2024-09-16	18.55	20.67	18.55	19.06	+29.925%	4	54	-58.709%
2024-09-13	15.72	15.72	14.50	14.67	+7.002%	90	53	-46.353%
2024-09-12	13.71	13.71	13.71	13.71	+21.543%	20	41	-42.597%
2024-09-11	11.23	11.34	11.23	11.28	-1.913%	31	31	-30.230%
2024-09-10	11.50	11.50	11.50	11.50	0.000%	3	2	-31.565%