Dark

ORCL20250919C240
ORCL Sep 19 2025 240.00 Call (ORCL250919C00240000)
option OPRA

EOD

May 16, 2025

0.6100-6.154%(-0.0400)1,504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.61	0.61	0.56	0.61	-6.154%	1,504	753	0.000%
2025-05-15	0.65	0.65	0.65	0.65	-2.985%	5	1,131	-6.154%
2025-05-13	0.40	0.67	0.40	0.67	-2.899%	9	1,131	-8.955%
2025-05-12	0.69	0.69	0.69	0.69	0.000%	25	1,133	-11.594%
2025-05-08	0.69	0.69	0.69	0.69	+97.143%	25	1,108	-11.594%
2025-05-07	0.35	0.35	0.35	0.35	-41.667%	2	1,083	+74.286%
2025-05-02	0.60	0.60	0.60	0.60	+27.660%	104	1,085	+1.667%
2025-04-24	0.47	0.47	0.47	0.47	+370.000%	50	1,033	+29.787%
2025-04-23	0.10	0.10	0.10	0.10	-67.742%	10	983	+510.000%
2025-04-16	0.31	0.31	0.31	0.31	-46.552%	100	975	+96.774%
2025-04-15	0.58	0.58	0.58	0.58	-31.765%	25	875	+5.172%
2025-04-10	0.85	0.85	0.85	0.85	-14.141%	3	850	-28.235%
2025-04-08	0.99	0.99	0.99	0.99	+13.793%	1	850	-38.384%
2025-04-03	0.87	0.87	0.87	0.87	+89.130%	1	849	-29.885%
2025-04-02	0.46	0.46	0.46	0.46	0.000%	25	823	+32.609%
2025-04-01	0.46	0.46	0.46	0.46	-37.838%	50	823	+32.609%
2025-03-31	0.74	0.74	0.74	0.74	0.000%	20	813	-17.568%
2025-03-28	0.74	0.74	0.74	0.74	0.000%	60	793	-17.568%
2025-03-27	0.74	0.74	0.74	0.74	0.000%	25	763	-17.568%
2025-03-26	0.74	0.74	0.74	0.74	-12.941%	25	738	-17.568%
2025-03-24	0.93	0.93	0.85	0.85	-8.602%	37	713	-28.235%
2025-03-21	0.93	0.93	0.89	0.93	-2.105%	48	676	-34.409%
2025-03-20	0.98	0.98	0.95	0.95	-3.061%	21	661	-35.789%
2025-03-18	0.98	0.98	0.98	0.98	-6.667%	10	640	-37.755%
2025-03-17	1.05	1.05	1.05	1.05	+9.375%	1	630	-41.905%
2025-03-14	1.20	1.20	0.96	0.96	-4.950%	22	630	-36.458%
2025-03-13	1.01	1.01	1.01	1.01	0.000%	10	609	-39.604%
2025-03-12	0.86	1.01	0.86	1.01	+12.222%	7	609	-39.604%
2025-03-11	0.94	0.94	0.90	0.90	-36.620%	70	616	-32.222%
2025-03-10	1.94	1.94	1.42	1.42	-26.804%	76	594	-57.042%
2025-03-06	1.94	1.94	1.94	1.94	-11.009%	10	554	-68.557%
2025-03-05	2.12	2.18	2.12	2.18	+11.795%	2	554	-72.018%
2025-03-04	2.21	2.21	1.95	1.95	-29.603%	27	554	-68.718%
2025-03-03	2.73	2.78	2.73	2.77	+1.465%	12	561	-77.978%
2025-02-28	2.60	2.73	2.60	2.73	-28.158%	16	554	-77.656%
2025-02-26	3.80	3.80	3.80	3.80	+15.152%	1	554	-83.947%
2025-02-25	3.30	3.30	3.30	3.30	0.000%	5	550	-81.515%
2025-02-24	3.30	3.30	2.84	3.30	0.000%	5	550	-81.515%
2025-02-21	4.02	4.02	3.30	3.30	-25.000%	16	549	-81.515%
2025-02-20	4.64	4.65	4.40	4.40	-9.278%	27	542	-86.136%
2025-02-19	4.45	4.85	4.45	4.85	+2.105%	2	525	-87.423%
2025-02-18	4.50	5.45	4.35	4.75	+24.672%	26	524	-87.158%
2025-02-12	3.94	3.94	3.81	3.81	-15.333%	2	521	-83.990%
2025-02-11	4.50	4.50	4.50	4.50	-5.263%	1	521	-86.444%
2025-02-10	4.55	4.75	4.55	4.75	+10.465%	3	520	-87.158%
2025-02-07	4.30	4.30	4.30	4.30	+17.808%	2	521	-85.814%
2025-02-05	3.60	3.65	3.60	3.65	+17.742%	3	521	-83.288%
2025-02-04	3.10	3.10	3.10	3.10	-6.061%	1	522	-80.323%
2025-02-03	3.30	3.30	3.30	3.30	-5.714%	1	522	-81.515%
2025-01-30	3.50	3.50	3.50	3.50	+27.737%	1	521	-82.571%
2025-01-28	2.72	2.88	2.72	2.74	+14.644%	5	521	-77.737%
2025-01-27	3.15	3.15	2.39	2.39	-57.321%	5	521	-74.477%
2025-01-24	6.50	6.50	5.60	5.60	-1.754%	6	520	-89.107%
2025-01-23	5.50	5.90	5.50	5.70	-13.374%	9	521	-89.298%
2025-01-22	6.55	6.58	5.99	6.58	+89.625%	13	514	-90.729%
2025-01-21	2.70	3.47	2.70	3.47	+88.587%	4	508	-82.421%
2025-01-17	1.84	1.84	1.84	1.84	-1.075%	2	507	-66.848%
2025-01-16	1.78	1.86	1.78	1.86	+23.179%	2	507	-67.204%
2025-01-14	1.48	1.51	1.48	1.51	+4.138%	2	507	-59.603%
2025-01-13	1.45	1.45	1.45	1.45	-3.333%	5	507	-57.931%
2025-01-10	1.63	1.63	1.50	1.50	-28.571%	4	512	-59.333%
2025-01-07	2.10	2.10	2.10	2.10	-18.605%	11	510	-70.952%
2025-01-03	2.58	2.58	2.58	2.58	+2.381%	2	519	-76.357%
2024-12-31	2.48	2.52	2.48	2.52	-6.667%	23	524	-75.794%
2024-12-30	2.81	2.88	2.70	2.70	-14.286%	127	524	-77.407%
2024-12-27	3.00	3.15	3.00	3.15	-19.437%	6	536	-80.635%
2024-12-19	3.81	3.91	3.81	3.91	+5.676%	5	537	-84.399%
2024-12-18	3.67	3.70	3.67	3.70	-5.612%	5	536	-83.514%
2024-12-17	4.20	4.20	3.92	3.92	-19.175%	18	536	-84.439%
2024-12-10	4.96	4.96	4.85	4.85	-51.500%	33	544	-87.423%
2024-12-09	9.70	10.00	9.25	10.00	-0.299%	63	554	-93.900%
2024-12-06	9.95	10.05	9.95	10.03	+22.317%	32	566	-93.918%
2024-12-05	8.47	8.47	7.90	8.20	+18.326%	266	573	-92.561%
2024-12-02	6.95	6.95	6.83	6.93	-8.090%	82	683	-91.198%
2024-11-27	8.55	8.55	7.50	7.54	-22.027%	255	953	-91.910%
2024-11-26	9.74	9.74	9.67	9.67	-6.570%	58	953	-93.692%
2024-11-22	10.57	11.13	10.35	10.35	-11.538%	24	1,011	-94.106%
2024-11-21	10.95	11.85	10.95	11.70	+24.468%	162	1,075	-94.786%
2024-11-20	9.40	9.40	9.40	9.40	+2.732%	3	1,075	-93.511%
2024-11-19	8.42	9.15	8.42	9.15	+16.561%	4	1,078	-93.333%
2024-11-18	7.65	7.85	7.65	7.85	+4.667%	161	1,079	-92.229%
2024-11-15	7.50	7.50	7.45	7.50	-10.714%	36	918	-91.867%
2024-11-13	8.40	8.40	8.40	8.40	+6.870%	3	936	-92.738%
2024-11-08	7.60	8.00	7.60	7.86	+12.286%	1,430	936	-92.239%
2024-11-07	7.00	7.00	7.00	7.00	+15.702%	25	266	-91.286%
2024-11-06	5.60	6.05	5.60	6.05	+40.698%	26	291	-89.917%
2024-11-05	4.35	4.35	4.30	4.30	+8.040%	10	315	-85.814%
2024-11-01	3.98	3.98	3.98	3.98	-18.776%	2	310	-84.673%
2024-10-30	4.90	4.90	4.90	4.90	+2.083%	1	310	-87.551%
2024-10-24	4.80	4.80	4.80	4.80	-3.030%	114	310	-87.292%
2024-10-23	4.95	4.95	4.95	4.95	-2.367%	94	262	-87.677%
2024-10-14	5.15	5.15	5.07	5.07	-8.649%	12	235	-87.968%
2024-10-09	5.55	5.55	5.55	5.55	+20.652%	5	233	-89.009%
2024-10-08	4.60	4.60	4.60	4.60	+18.863%	1	233	-86.739%
2024-10-04	3.87	3.87	3.87	3.87	+13.824%	10	234	-84.238%
2024-09-27	3.40	3.40	3.40	3.40	+3.030%	2	234	-82.059%
2024-09-23	3.30	3.30	3.30	3.30	-8.333%	2	235	-81.515%
2024-09-20	3.70	3.70	3.60	3.60	-3.743%	8	237	-83.056%
2024-09-18	3.57	3.74	3.55	3.74	-15.000%	3	233	-83.690%
2024-09-17	4.40	4.40	4.40	4.40	-16.190%	1	231	-86.136%
2024-09-16	5.25	5.25	5.20	5.25	+81.661%	172	230	-88.381%
2024-09-13	3.90	3.90	2.64	2.89	0.000%	126	63	-78.893%