Dark

ORCL20250919C220
ORCL Sep 19 2025 220.00 Call (ORCL250919C00220000)
option OPRA

EOD

May 19, 2025

1.50+11.940%(+0.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	1.27	1.50	1.27	1.50	+11.940%	6	5,023	0.000%
2025-05-16	1.34	1.34	1.34	1.34	-4.286%	2	5,021	+11.940%
2025-05-15	1.15	1.40	1.15	1.40	-10.256%	19	5,022	+7.143%
2025-05-14	1.56	1.61	1.55	1.56	+1.961%	11	5,023	-3.846%
2025-05-13	1.37	1.53	1.37	1.53	+56.122%	74	5,024	-1.961%
2025-05-12	0.98	0.98	0.98	0.98	-10.909%	1	4,967	+53.061%
2025-05-02	1.00	1.10	1.00	1.10	+23.596%	14	4,966	+36.364%
2025-05-01	0.89	0.89	0.89	0.89	+32.836%	1	4,965	+68.539%
2025-04-30	0.62	0.68	0.62	0.67	+11.667%	28	4,965	+123.881%
2025-04-29	0.60	0.60	0.60	0.60	+5.263%	8	4,965	+150.000%
2025-04-28	0.60	0.60	0.57	0.57	+50.000%	8	4,957	+163.158%
2025-04-21	0.38	0.38	0.38	0.38	-29.630%	1	4,959	+294.737%
2025-04-15	0.54	0.54	0.54	0.54	-57.813%	1	4,959	+177.778%
2025-04-11	1.28	1.28	1.28	1.28	+58.025%	2	4,959	+17.188%
2025-04-10	0.72	0.81	0.71	0.81	+10.959%	59	4,959	+85.185%
2025-04-09	0.01	0.76	0.01	0.73	+12.308%	56	5,018	+105.479%
2025-04-08	0.65	0.65	0.65	0.65	-23.529%	20	4,964	+130.769%
2025-04-04	0.85	0.85	0.85	0.85	+4.938%	8	4,964	+76.471%
2025-04-03	0.78	0.81	0.78	0.81	-26.364%	11	4,964	+85.185%
2025-04-02	1.03	1.10	1.03	1.10	+34.146%	6	4,964	+36.364%
2025-03-28	0.75	0.93	0.75	0.82	-18.812%	26	4,966	+82.927%
2025-03-27	1.00	1.01	1.00	1.01	-11.404%	4	4,972	+48.515%
2025-03-26	1.14	1.14	1.14	1.14	-22.973%	2	4,970	+31.579%
2025-03-25	1.51	1.51	1.45	1.48	-10.303%	22	4,970	+1.351%
2025-03-24	1.69	1.69	1.65	1.65	-7.303%	3	4,970	-9.091%
2025-03-21	1.70	1.78	1.70	1.78	-8.718%	16	4,968	-15.730%
2025-03-19	1.95	1.95	1.85	1.95	+7.143%	15	4,968	-23.077%
2025-03-18	1.74	1.82	1.70	1.82	-9.000%	1,004	4,968	-17.582%
2025-03-17	2.02	2.07	2.00	2.00	+19.048%	4	4,008	-25.000%
2025-03-14	1.77	1.77	1.65	1.68	+0.599%	2,288	4,008	-10.714%
2025-03-13	1.67	1.67	1.63	1.67	-13.472%	2,220	1,448	-10.180%
2025-03-12	1.93	1.93	1.93	1.93	+36.879%	1	1,448	-22.280%
2025-03-11	1.45	1.70	1.18	1.41	-43.600%	11	1,448	+6.383%
2025-03-10	2.79	2.94	2.40	2.50	-22.840%	52	1,453	-40.000%
2025-03-07	2.95	3.24	2.95	3.24	+13.287%	4	1,446	-53.704%
2025-03-06	3.45	3.45	2.86	2.86	-22.703%	10	1,445	-47.552%
2025-03-05	3.70	3.70	3.70	3.70	-1.857%	3	1,443	-59.459%
2025-03-04	3.72	3.77	3.40	3.77	-20.798%	5	1,443	-60.212%
2025-03-03	5.25	5.25	4.76	4.76	+1.277%	10	1,441	-68.487%
2025-02-28	4.50	4.70	4.50	4.70	-29.323%	10	1,434	-68.085%
2025-02-26	5.60	6.65	5.60	6.65	+23.148%	301	1,431	-77.444%
2025-02-25	4.83	5.40	4.80	5.40	-8.475%	22	1,691	-72.222%
2025-02-24	6.20	6.20	5.00	5.90	+9.259%	34	1,691	-74.576%
2025-02-21	6.73	6.73	5.40	5.40	-25.000%	6	1,702	-72.222%
2025-02-20	7.70	7.70	7.20	7.20	-16.182%	13	1,702	-79.167%
2025-02-19	7.55	8.59	7.30	8.59	+5.399%	1,015	1,711	-82.538%
2025-02-18	8.95	8.95	7.97	8.15	+24.427%	1,048	1,753	-81.595%
2025-02-14	6.55	6.55	6.55	6.55	-3.676%	2	780	-77.099%
2025-02-13	6.76	6.80	6.76	6.80	+10.569%	5	780	-77.941%
2025-02-12	6.36	6.36	6.15	6.15	-18.000%	3	784	-75.610%
2025-02-11	7.73	7.73	7.41	7.50	-1.316%	9	782	-80.000%
2025-02-10	8.05	8.35	7.60	7.60	+8.571%	21	778	-80.263%
2025-02-07	7.20	7.20	7.00	7.00	-2.778%	8	786	-78.571%
2025-02-06	7.20	7.20	7.20	7.20	+15.570%	3	789	-79.167%
2025-02-05	6.00	6.23	6.00	6.23	+5.593%	8	789	-75.923%
2025-02-03	5.00	5.90	5.00	5.90	-0.840%	6	794	-74.576%
2025-01-31	6.19	6.19	5.95	5.95	-5.556%	4	792	-74.790%
2025-01-30	5.10	6.30	5.10	6.30	+53.659%	8	788	-76.190%
2025-01-29	4.18	4.18	4.10	4.10	-9.890%	5	788	-63.415%
2025-01-28	4.50	4.75	4.00	4.55	+13.750%	149	790	-67.033%
2025-01-27	5.45	5.46	3.55	4.00	-54.802%	493	665	-62.500%
2025-01-24	9.30	9.56	8.67	8.85	-9.694%	42	659	-83.051%
2025-01-23	9.37	10.11	9.37	9.80	-5.860%	577	659	-84.694%
2025-01-22	11.60	11.60	9.15	10.41	+100.192%	394	369	-85.591%
2025-01-21	5.20	5.20	5.20	5.20	+61.994%	4	346	-71.154%
2025-01-17	3.21	3.21	3.21	3.21	+13.028%	6	346	-53.271%
2025-01-15	2.84	2.84	2.84	2.84	+2.158%	1	346	-47.183%
2025-01-10	2.78	2.78	2.78	2.78	-31.358%	2	347	-46.043%
2025-01-06	4.05	4.05	4.05	4.05	-6.897%	1	347	-62.963%
2025-01-03	4.35	4.35	4.35	4.35	-18.386%	2	346	-65.517%
2024-12-27	5.90	5.90	5.03	5.33	-13.333%	32	346	-71.857%
2024-12-26	6.00	6.15	6.00	6.15	-1.600%	12	353	-75.610%
2024-12-24	6.05	6.25	6.05	6.25	+9.649%	4	354	-76.000%
2024-12-23	5.70	5.70	5.70	5.70	-14.286%	1	354	-73.684%
2024-12-19	6.70	6.70	6.20	6.65	-1.481%	31	354	-77.444%
2024-12-16	6.90	6.90	6.75	6.75	-2.878%	24	323	-77.778%
2024-12-13	7.91	7.91	6.95	6.95	-11.125%	6	315	-78.417%
2024-12-12	7.90	7.90	7.82	7.82	-12.626%	3	315	-80.818%
2024-12-11	8.95	8.95	8.95	8.95	+13.291%	2	315	-83.240%
2024-12-10	7.40	7.90	7.40	7.90	-43.652%	152	263	-81.013%
2024-12-09	14.70	14.70	14.02	14.02	-5.270%	7	122	-89.301%
2024-12-06	14.80	14.80	14.80	14.80	+37.419%	20	127	-89.865%
2024-12-02	10.99	10.99	10.77	10.77	-9.799%	3	117	-86.072%
2024-11-29	11.70	11.94	11.70	11.94	+5.664%	28	117	-87.437%
2024-11-27	11.30	11.30	11.30	11.30	-17.818%	1	117	-86.726%
2024-11-25	16.75	16.75	13.75	13.75	-5.822%	5	117	-89.091%
2024-11-22	14.60	14.60	14.60	14.60	-10.539%	2	116	-89.726%
2024-11-21	16.53	16.53	16.32	16.32	+17.834%	4	115	-90.809%
2024-11-20	13.85	13.85	13.85	13.85	+9.660%	6	113	-89.170%
2024-11-19	11.88	12.63	11.88	12.63	-7.675%	15	113	-88.124%
2024-11-13	13.30	14.05	13.30	13.68	+2.472%	6	113	-89.035%
2024-11-11	13.75	13.75	13.35	13.35	+2.851%	5	112	-88.764%
2024-11-08	12.64	12.98	12.62	12.98	+18.539%	34	111	-88.444%
2024-11-07	10.50	10.95	10.50	10.95	+46.000%	6	96	-86.301%
2024-11-01	7.50	7.50	7.50	7.50	+15.385%	14	92	-80.000%
2024-10-31	6.50	6.50	6.50	6.50	-13.907%	2	85	-76.923%
2024-10-28	7.55	7.55	7.55	7.55	-1.307%	18	83	-80.132%
2024-10-25	8.20	8.20	7.65	7.65	-2.548%	6	65	-80.392%
2024-10-24	7.85	7.85	7.85	7.85	-0.254%	8	67	-80.892%
2024-10-16	7.87	7.87	7.87	7.87	-6.643%	3	67	-80.940%
2024-10-14	8.43	8.43	8.43	8.43	+1.566%	1	67	-82.206%
2024-10-11	8.30	8.30	8.30	8.30	-8.991%	16	68	-81.928%
2024-10-09	9.12	9.12	9.12	9.12	+35.111%	3	68	-83.553%
2024-10-07	7.15	7.15	6.75	6.75	+2.896%	14	68	-77.778%
2024-10-04	6.56	6.56	6.56	6.56	+20.367%	10	54	-77.134%
2024-09-25	5.45	5.45	5.45	5.45	-12.097%	31	54	-72.477%
2024-09-19	6.15	6.20	6.15	6.20	-10.145%	12	33	-75.806%
2024-09-17	7.10	7.15	6.90	6.90	-4.828%	7	27	-78.261%
2024-09-16	6.10	7.78	6.10	7.25	+57.609%	19	21	-79.310%
2024-09-13	5.95	5.95	4.60	4.60	-5.155%	28	12	-67.391%
2024-09-12	4.85	4.85	4.85	4.85	0.000%	3	3	-69.072%