Dark

ORCL20250919C190
ORCL Sep 19 2025 190.00 Call (ORCL250919C00190000)
option OPRA

EOD

May 19, 2025

5.000.000%(0.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	5.10	5.48	4.90	5.00	0.000%	30	2,395	0.000%
2025-05-16	4.59	5.05	4.59	5.00	+4.167%	158	2,393	0.000%
2025-05-15	5.50	5.50	4.80	4.80	-13.514%	160	2,406	+4.167%
2025-05-14	5.89	5.89	5.42	5.55	+4.717%	44	2,502	-9.910%
2025-05-13	4.06	5.40	4.06	5.30	+34.177%	98	2,531	-5.660%
2025-05-12	3.80	3.95	3.80	3.95	+10.955%	4	2,523	+26.582%
2025-05-08	3.56	3.56	3.56	3.56	+6.269%	6	2,524	+40.449%
2025-05-05	3.30	3.40	3.30	3.35	-7.202%	29	2,524	+49.254%
2025-05-02	3.50	4.05	3.50	3.61	+34.701%	86	2,503	+38.504%
2025-05-01	2.90	3.00	2.66	2.68	+21.818%	11	2,509	+86.567%
2025-04-30	2.15	2.20	2.04	2.20	+4.265%	3	2,514	+127.273%
2025-04-29	2.01	2.11	2.01	2.11	+14.054%	4	2,517	+136.967%
2025-04-28	1.76	1.85	1.76	1.85	+5.714%	11	2,521	+170.270%
2025-04-25	1.76	1.78	1.75	1.75	+3.550%	20	2,517	+185.714%
2025-04-24	1.43	1.69	1.43	1.69	+28.030%	3	2,517	+195.858%
2025-04-23	1.68	1.68	1.32	1.32	+38.947%	18	2,516	+278.788%
2025-04-22	0.94	0.99	0.94	0.95	+18.750%	7	2,522	+426.316%
2025-04-21	1.00	1.00	0.80	0.80	-30.435%	13	2,528	+525.000%
2025-04-17	1.15	1.15	1.15	1.15	+0.877%	1	2,521	+334.783%
2025-04-16	1.17	1.25	1.12	1.14	-12.308%	9	2,521	+338.596%
2025-04-15	1.45	1.47	1.30	1.30	-21.687%	3	2,522	+284.615%
2025-04-14	1.77	1.77	1.62	1.66	-6.215%	60	2,521	+201.205%
2025-04-11	1.70	1.77	1.67	1.77	-25.316%	12	2,468	+182.486%
2025-04-10	1.86	2.37	1.86	2.37	+17.910%	20	2,465	+110.970%
2025-04-09	1.85	2.01	1.85	2.01	+27.215%	11	2,476	+148.756%
2025-04-08	1.59	1.59	1.58	1.58	+1.282%	6	2,486	+216.456%
2025-04-07	1.35	1.78	1.35	1.56	-12.360%	10	2,491	+220.513%
2025-04-04	2.00	2.15	1.25	1.78	-24.255%	66	2,488	+180.899%
2025-04-03	2.55	2.55	2.34	2.35	-35.616%	8	2,509	+112.766%
2025-04-02	3.30	3.65	3.30	3.65	+47.177%	41	2,513	+36.986%
2025-04-01	2.43	2.55	2.43	2.48	+13.242%	8	2,554	+101.613%
2025-03-31	2.21	2.25	2.09	2.19	-13.780%	11	2,547	+128.311%
2025-03-28	2.95	2.95	2.39	2.54	-21.846%	224	2,551	+96.850%
2025-03-27	3.31	3.31	3.10	3.25	-10.959%	99	2,479	+53.846%
2025-03-26	4.10	4.10	3.45	3.65	-21.505%	138	2,450	+36.986%
2025-03-25	4.70	4.85	4.62	4.65	-9.709%	45	2,366	+7.527%
2025-03-24	5.25	5.45	5.15	5.15	-0.962%	42	2,326	-2.913%
2025-03-21	4.84	5.30	4.82	5.20	-7.965%	318	2,299	-3.846%
2025-03-20	4.97	5.65	4.97	5.65	+6.604%	166	2,155	-11.504%
2025-03-19	5.45	5.45	5.30	5.30	+2.913%	72	2,005	-5.660%
2025-03-18	5.25	5.25	4.90	5.15	-10.435%	178	1,933	-2.913%
2025-03-17	5.10	5.75	5.10	5.75	+21.053%	63	1,836	-13.043%
2025-03-14	5.05	5.05	4.75	4.75	-5.941%	48	1,810	+5.263%
2025-03-13	4.75	5.05	4.65	5.05	-6.481%	22	1,804	-0.990%
2025-03-12	5.40	5.65	5.40	5.40	+36.020%	3	1,804	-7.407%
2025-03-11	3.86	3.98	3.47	3.97	-38.640%	21	1,805	+25.945%
2025-03-10	7.15	7.15	5.97	6.47	-18.616%	55	1,794	-22.720%
2025-03-07	6.96	7.97	6.40	7.95	+12.766%	46	1,771	-37.107%
2025-03-06	7.20	7.20	7.03	7.05	-25.397%	5	1,765	-29.078%
2025-03-05	9.05	9.45	9.05	9.45	+3.279%	2	1,765	-47.090%
2025-03-04	9.00	9.15	7.70	9.15	-15.668%	31	1,765	-45.355%
2025-03-03	10.90	11.25	10.85	10.85	+1.402%	6	1,756	-53.917%
2025-02-28	10.65	10.70	10.65	10.70	-17.375%	6	1,753	-53.271%
2025-02-27	12.95	12.95	12.95	12.95	-9.123%	3	1,754	-61.390%
2025-02-26	14.25	14.25	14.25	14.25	+16.899%	10	1,751	-64.912%
2025-02-25	12.00	12.20	12.00	12.19	-4.392%	47	1,761	-58.983%
2025-02-24	14.25	14.25	11.60	12.75	+2.410%	11	1,716	-60.784%
2025-02-21	14.05	14.70	12.45	12.45	-18.361%	44	1,715	-59.839%
2025-02-20	17.47	17.47	15.15	15.25	-16.117%	59	1,698	-67.213%
2025-02-19	15.45	18.18	15.45	18.18	+2.423%	16	1,664	-72.497%
2025-02-18	16.30	18.25	16.30	17.75	+20.339%	17	1,655	-71.831%
2025-02-14	14.50	14.75	14.50	14.75	+6.884%	4	1,656	-66.102%
2025-02-13	13.95	13.95	13.80	13.80	-1.429%	8	1,668	-63.768%
2025-02-12	14.45	14.65	13.65	14.00	-14.373%	95	1,668	-64.286%
2025-02-11	16.35	16.35	16.35	16.35	-3.824%	1	1,593	-69.419%
2025-02-10	16.15	17.00	16.15	17.00	+13.941%	6	1,592	-70.588%
2025-02-07	15.50	15.85	14.67	14.92	+3.253%	72	1,595	-66.488%
2025-02-06	14.87	14.87	14.15	14.45	+4.710%	28	1,625	-65.398%
2025-02-05	13.54	13.80	13.15	13.80	+13.115%	10	1,648	-63.768%
2025-02-04	11.90	12.50	11.90	12.20	+7.018%	507	1,647	-59.016%
2025-02-03	10.90	11.40	10.90	11.40	-12.308%	5	1,142	-56.140%
2025-01-31	13.00	13.51	13.00	13.00	-1.366%	12	1,142	-61.538%
2025-01-30	10.90	13.65	10.90	13.18	+33.131%	19	1,144	-62.064%
2025-01-29	10.35	10.35	9.27	9.90	-7.042%	14	1,147	-49.495%
2025-01-28	10.57	11.30	10.50	10.65	+18.333%	143	1,134	-53.052%
2025-01-27	12.45	13.00	8.70	9.00	-52.000%	61	1,069	-44.444%
2025-01-24	19.35	19.35	18.00	18.75	-6.484%	46	1,058	-73.333%
2025-01-23	19.50	20.31	19.45	20.05	+2.036%	21	1,043	-75.062%
2025-01-22	21.00	21.00	18.09	19.65	+46.097%	51	1,043	-74.555%
2025-01-21	8.91	13.72	8.85	13.45	+72.436%	17	1,044	-62.825%
2025-01-15	7.70	7.80	7.70	7.80	+6.849%	11	1,034	-35.897%
2025-01-14	7.00	7.30	7.00	7.30	+16.800%	2	1,023	-31.507%
2025-01-13	6.39	6.46	6.25	6.25	-8.088%	8	1,022	-20.000%
2025-01-10	7.15	7.15	6.80	6.80	-25.275%	242	1,018	-26.471%
2025-01-08	9.10	9.10	9.10	9.10	+1.676%	1	1,013	-45.055%
2025-01-07	9.10	9.10	8.95	8.95	-12.255%	97	1,013	-44.134%
2025-01-06	10.79	10.79	10.20	10.20	-0.682%	4	1,017	-50.980%
2025-01-03	10.70	10.70	10.27	10.27	-4.019%	8	1,014	-51.315%
2024-12-31	10.75	10.75	10.70	10.70	-3.167%	2	1,013	-53.271%
2024-12-30	10.62	11.05	10.62	11.05	-6.356%	3	1,013	-54.751%
2024-12-27	11.75	11.80	11.40	11.80	-11.940%	20	1,010	-57.627%
2024-12-26	13.30	13.40	13.30	13.40	+2.525%	10	1,005	-62.687%
2024-12-24	12.95	13.07	12.95	13.07	+4.560%	6	1,005	-61.744%
2024-12-23	12.50	12.50	12.50	12.50	-3.846%	2	1,005	-60.000%
2024-12-20	12.92	13.00	12.92	13.00	-3.846%	2	1,003	-61.538%
2024-12-19	12.85	13.52	12.85	13.52	+4.563%	6	1,001	-63.018%
2024-12-18	13.35	13.40	12.93	12.93	-2.045%	5	996	-61.330%
2024-12-17	13.32	13.32	13.20	13.20	-5.714%	3	995	-62.121%
2024-12-16	15.15	15.15	14.00	14.00	-4.437%	5	993	-64.286%
2024-12-13	15.30	15.30	14.44	14.65	-9.232%	100	993	-65.870%
2024-12-12	16.50	16.50	16.10	16.14	-11.562%	26	994	-69.021%
2024-12-11	16.05	18.46	16.05	18.25	+13.354%	11	969	-72.603%
2024-12-10	15.40	16.10	15.40	16.10	-38.077%	5	964	-68.944%
2024-12-09	30.24	30.24	25.00	26.00	-2.035%	22	962	-80.769%
2024-12-06	25.85	26.60	25.85	26.54	+10.583%	22	942	-81.161%
2024-12-05	24.00	24.00	24.00	24.00	-0.826%	4	941	-79.167%
2024-12-04	24.19	24.35	24.19	24.20	+22.099%	9	941	-79.339%
2024-12-03	20.20	20.20	19.82	19.82	-3.033%	2	935	-74.773%
2024-12-02	20.57	20.57	20.00	20.44	-8.831%	3	935	-75.538%
2024-11-29	22.42	22.42	22.42	22.42	+7.582%	2	933	-77.698%
2024-11-27	22.99	22.99	20.84	20.84	-19.537%	5	936	-76.008%
2024-11-26	25.90	25.90	25.90	25.90	+1.569%	1	936	-80.695%
2024-11-20	25.45	25.50	25.45	25.50	+3.323%	14	937	-80.392%
2024-11-19	24.75	24.75	24.68	24.68	+11.573%	36	963	-79.741%
2024-11-18	22.12	22.12	22.12	22.12	-6.271%	1	933	-77.396%
2024-11-14	23.70	23.80	23.60	23.60	-6.163%	4	933	-78.814%
2024-11-13	25.15	25.15	25.15	25.15	-0.040%	1	932	-80.119%
2024-11-11	25.16	25.16	25.16	25.16	+15.678%	2	931	-80.127%
2024-11-07	21.75	21.75	21.75	21.75	+43.849%	2	931	-77.011%
2024-11-05	15.10	15.13	15.10	15.12	-11.939%	5	931	-66.931%
2024-10-30	17.17	17.17	17.17	17.17	+5.337%	1	926	-70.879%
2024-10-24	16.30	16.30	16.30	16.30	-3.835%	13	925	-69.325%
2024-10-23	16.95	16.95	16.95	16.95	+3.670%	1	912	-70.501%
2024-10-22	16.40	16.40	16.35	16.35	-5.491%	14	912	-69.419%
2024-10-17	17.30	17.30	17.30	17.30	+4.217%	10	905	-71.098%
2024-10-15	16.60	16.60	16.60	16.60	-3.488%	1	905	-69.880%
2024-10-14	17.20	17.20	17.20	17.20	+14.286%	1	904	-70.930%
2024-10-07	14.65	15.05	14.65	15.05	+9.455%	9	904	-66.777%
2024-10-04	13.65	13.80	13.65	13.75	+8.696%	84	895	-63.636%
2024-10-03	12.95	12.95	12.50	12.65	-4.167%	50	860	-60.474%
2024-10-02	13.55	13.55	13.20	13.20	+3.855%	8	828	-62.121%
2024-09-25	12.71	12.71	12.71	12.71	+11.982%	1	825	-60.661%
2024-09-24	11.35	11.35	11.35	11.35	-0.873%	1	825	-55.947%
2024-09-23	12.05	12.18	11.45	11.45	-12.928%	118	825	-56.332%
2024-09-20	13.19	13.40	13.09	13.15	+0.998%	158	776	-61.977%
2024-09-19	12.75	13.05	12.65	13.02	+2.925%	240	763	-61.598%
2024-09-18	12.50	12.65	12.15	12.65	-8.267%	26	579	-60.474%
2024-09-17	14.70	14.70	13.55	13.79	-7.263%	21	562	-63.742%
2024-09-16	14.87	14.87	14.87	14.87	+23.917%	1	541	-66.375%
2024-09-13	12.45	12.45	11.75	12.00	+39.535%	1,060	540	-58.333%
2024-09-10	8.60	8.60	8.60	8.60	0.000%	10	10	-41.860%