Dark

ORCL20250919C195
ORCL Sep 19 2025 195.00 Call (ORCL250919C00195000)
option OPRA

EOD

May 16, 2025

4.05-3.571%(-0.15)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	3.75	4.10	3.75	4.05	-3.571%	30	1,205	0.000%
2025-05-15	4.20	4.20	4.20	4.20	-7.285%	4	1,201	-3.571%
2025-05-14	4.50	4.55	4.45	4.53	+3.189%	6	1,201	-10.596%
2025-05-13	3.72	4.39	3.72	4.39	+76.305%	16	1,199	-7.745%
2025-05-08	2.49	2.49	2.49	2.49	-10.108%	1	1,195	+62.651%
2025-05-05	2.71	2.77	2.62	2.77	-4.483%	21	1,194	+46.209%
2025-05-02	3.10	3.15	2.90	2.90	+17.409%	18	1,194	+39.655%
2025-05-01	2.30	2.49	2.30	2.47	+54.375%	3	1,189	+63.968%
2025-04-30	1.84	1.84	1.60	1.60	+48.148%	6	1,189	+153.125%
2025-04-23	1.08	1.08	1.08	1.08	+58.824%	1	1,189	+275.000%
2025-04-21	0.68	0.68	0.68	0.68	-52.448%	3	1,189	+495.588%
2025-04-11	1.46	1.46	1.43	1.43	-19.663%	4	1,192	+183.217%
2025-04-09	1.59	1.78	1.59	1.78	+32.836%	52	1,194	+127.528%
2025-04-08	1.34	1.34	1.34	1.34	-6.944%	1	1,146	+202.239%
2025-04-07	1.44	1.44	1.44	1.44	-4.000%	2	1,147	+181.250%
2025-04-04	1.63	1.63	1.45	1.50	-24.623%	10	1,147	+170.000%
2025-04-03	1.99	1.99	1.90	1.99	+12.429%	5	1,146	+103.518%
2025-03-31	1.73	1.77	1.71	1.77	-9.231%	8	1,147	+128.814%
2025-03-28	2.10	2.10	1.95	1.95	-27.778%	8	1,146	+107.692%
2025-03-27	2.70	2.70	2.70	2.70	-9.091%	5	1,145	+50.000%
2025-03-26	3.35	3.35	2.81	2.97	-22.857%	11	1,151	+36.364%
2025-03-25	4.05	4.06	3.84	3.85	-8.333%	77	1,146	+5.195%
2025-03-24	4.30	4.30	4.10	4.20	+4.478%	10	1,096	-3.571%
2025-03-21	4.02	4.02	4.02	4.02	-13.548%	8	1,088	+0.746%
2025-03-20	4.11	4.65	4.11	4.65	+3.795%	9	1,092	-12.903%
2025-03-19	4.31	4.48	4.31	4.48	+2.989%	2	1,093	-9.598%
2025-03-18	4.20	4.40	4.20	4.35	-13.000%	24	1,093	-6.897%
2025-03-17	5.00	5.00	5.00	5.00	+23.457%	4	1,097	-19.000%
2025-03-14	4.05	4.05	4.05	4.05	0.000%	10	1,093	0.000%
2025-03-13	4.00	4.05	3.85	4.05	-2.410%	22	1,092	0.000%
2025-03-12	3.75	4.15	3.75	4.15	+43.103%	5	1,092	-2.410%
2025-03-11	2.90	2.90	2.90	2.90	-45.283%	1	1,091	+39.655%
2025-03-10	6.32	6.32	5.30	5.30	-9.402%	6	1,091	-23.585%
2025-03-07	5.85	5.85	5.85	5.85	-26.415%	12	1,088	-30.769%
2025-03-05	7.85	7.95	7.85	7.95	+4.058%	6	1,082	-49.057%
2025-03-04	7.09	7.64	6.80	7.64	-17.849%	21	1,084	-46.990%
2025-02-28	8.95	9.30	8.95	9.30	-7.555%	14	1,075	-56.452%
2025-02-27	11.40	11.40	9.97	10.06	-21.406%	76	1,071	-59.742%
2025-02-26	12.80	12.80	12.80	12.80	+19.626%	3	995	-68.359%
2025-02-21	13.00	13.00	10.70	10.70	-21.898%	420	995	-62.150%
2025-02-20	14.45	14.45	13.65	13.70	-6.485%	44	801	-70.438%
2025-02-19	14.40	14.65	14.30	14.65	-5.484%	44	809	-72.355%
2025-02-18	16.35	16.35	14.76	15.50	+25.506%	10	781	-73.871%
2025-02-12	11.50	12.95	11.50	12.35	-16.667%	63	774	-67.206%
2025-02-10	14.82	14.82	14.82	14.82	+18.560%	2	720	-72.672%
2025-02-06	12.50	12.50	12.50	12.50	+14.890%	2	720	-67.600%
2025-02-03	10.88	10.88	10.88	10.88	-14.331%	1	722	-62.776%
2025-01-31	12.70	12.70	12.70	12.70	+7.627%	4	721	-68.110%
2025-01-30	11.80	11.80	11.80	11.80	+41.317%	1	719	-65.678%
2025-01-29	8.20	8.35	8.10	8.35	-9.730%	12	721	-51.497%
2025-01-28	8.75	9.35	8.75	9.25	+12.805%	17	721	-56.216%
2025-01-27	11.35	11.35	7.42	8.20	-49.226%	8	720	-50.610%
2025-01-24	17.15	17.15	16.15	16.15	-8.654%	24	723	-74.923%
2025-01-23	16.99	17.71	16.99	17.68	-0.674%	10	716	-77.093%
2025-01-22	18.91	18.91	17.10	17.80	+52.137%	14	720	-77.247%
2025-01-21	9.46	11.70	9.46	11.70	+61.602%	24	712	-65.385%
2025-01-17	7.24	7.24	7.24	7.24	+23.761%	2	691	-44.061%
2025-01-10	5.85	5.85	5.85	5.85	-35.359%	10	691	-30.769%
2025-01-03	9.05	9.05	9.05	9.05	-2.162%	2	691	-55.249%
2025-01-02	9.25	9.25	9.25	9.25	-21.277%	2	690	-56.216%
2024-12-26	11.51	11.75	11.51	11.75	+6.431%	10	690	-65.532%
2024-12-23	11.04	11.04	11.04	11.04	+0.364%	1	690	-63.315%
2024-12-20	11.00	11.00	11.00	11.00	-7.950%	8	691	-63.182%
2024-12-19	11.95	11.95	11.95	11.95	+1.271%	2	691	-66.109%
2024-12-18	11.85	11.85	11.80	11.80	-11.278%	5	691	-65.678%
2024-12-16	13.30	13.30	13.30	13.30	+2.703%	8	692	-69.549%
2024-12-13	13.00	13.00	12.80	12.95	-9.756%	62	692	-68.726%
2024-12-12	13.95	14.45	13.95	14.35	-13.136%	24	671	-71.777%
2024-12-11	16.52	16.52	16.52	16.52	+18.849%	4	656	-75.484%
2024-12-10	13.90	14.22	13.66	13.90	-44.400%	11	660	-70.863%
2024-12-09	25.00	25.00	25.00	25.00	+2.249%	1	653	-83.800%
2024-12-06	24.40	24.45	24.40	24.45	+12.414%	18	653	-83.436%
2024-12-04	21.05	21.78	21.05	21.75	+18.078%	8	646	-81.379%
2024-12-02	18.55	18.55	18.42	18.42	-19.493%	2	642	-78.013%
2024-11-26	22.88	22.88	22.88	22.88	-1.971%	1	641	-82.299%
2024-11-25	23.34	23.34	23.34	23.34	-4.696%	3	640	-82.648%
2024-11-22	25.61	25.61	24.49	24.49	-9.162%	8	640	-83.463%
2024-11-21	26.96	26.96	26.96	26.96	+39.834%	3	639	-84.978%
2024-11-15	19.95	20.08	19.28	19.28	-16.537%	1,152	639	-78.994%
2024-11-12	23.10	23.10	23.10	23.10	+1.094%	25	797	-82.468%
2024-11-11	22.85	22.85	22.85	22.85	+3.864%	50	772	-82.276%
2024-11-08	21.60	22.00	21.60	22.00	+12.532%	400	722	-81.591%
2024-11-07	18.90	19.55	18.90	19.55	+10.452%	215	522	-79.284%
2024-11-06	16.75	17.70	16.75	17.70	+14.935%	100	322	-77.119%
2024-10-25	15.40	15.40	15.40	15.40	+8.834%	2	222	-73.701%
2024-10-21	14.15	14.15	14.15	14.15	-16.272%	4	221	-71.378%
2024-10-09	16.90	16.90	16.90	16.90	+29.008%	5	221	-76.036%
2024-10-07	13.10	13.10	13.10	13.10	+6.504%	1	219	-69.084%
2024-10-04	12.10	12.30	12.10	12.30	+9.821%	14	220	-67.073%
2024-10-03	11.10	11.25	11.10	11.20	-5.325%	31	215	-63.839%
2024-10-02	11.95	12.05	11.83	11.83	+6.865%	42	209	-65.765%
2024-09-26	11.07	11.07	11.07	11.07	+0.181%	2	186	-63.415%
2024-09-25	11.15	11.15	11.05	11.05	-4.741%	36	186	-63.348%
2024-09-20	11.75	11.75	11.60	11.60	+4.505%	42	166	-65.086%
2024-09-19	11.30	11.30	11.10	11.10	+1.370%	10	151	-63.514%
2024-09-18	11.00	11.05	10.60	10.95	-11.336%	80	145	-63.014%
2024-09-17	12.90	13.10	12.35	12.35	0.000%	142	84	-67.206%