Dark

ORCL20260116C100
ORCL Jan 16 2026 100.00 Call (ORCL260116C00100000)
option OPRA

EOD

May 16, 2025

63.40-2.160%(-1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	63.40	63.40	63.40	63.40	-2.160%	4	443	0.000%
2025-05-15	64.84	64.84	64.80	64.80	+1.092%	20	443	-2.160%
2025-05-13	64.10	64.10	64.10	64.10	+7.280%	1	423	-1.092%
2025-05-12	59.75	59.75	59.75	59.75	+11.891%	3	423	+6.109%
2025-05-06	53.40	53.40	53.40	53.40	-3.436%	40	423	+18.727%
2025-05-05	55.46	55.46	55.30	55.30	+2.124%	2	422	+14.647%
2025-05-02	54.15	54.15	54.15	54.15	+6.176%	2	422	+17.082%
2025-05-01	51.00	51.00	51.00	51.00	+9.985%	4	423	+24.314%
2025-04-29	46.37	46.37	46.37	46.37	+4.390%	1	427	+36.726%
2025-04-25	44.42	44.42	44.42	44.42	+3.302%	2	426	+42.729%
2025-04-24	43.00	43.00	43.00	43.00	+1.367%	1	425	+47.442%
2025-04-15	42.42	42.42	42.42	42.42	+4.226%	2	425	+49.458%
2025-04-14	40.70	40.70	40.70	40.70	+1.370%	1	427	+55.774%
2025-04-10	40.15	40.15	40.15	40.15	-13.656%	1	428	+57.908%
2025-04-09	37.94	46.50	37.94	46.50	+17.751%	8	429	+36.344%
2025-04-08	39.49	39.49	39.49	39.49	+12.829%	3	422	+60.547%
2025-04-07	31.90	38.10	31.90	35.00	-10.714%	9	425	+81.143%
2025-04-04	39.19	39.20	38.05	39.20	-22.530%	26	422	+61.735%
2025-04-02	50.60	50.60	50.60	50.60	+9.287%	6	421	+25.296%
2025-03-31	44.45	46.30	44.45	46.30	+0.871%	14	415	+36.933%
2025-03-28	45.94	45.94	45.90	45.90	-8.929%	4	422	+38.126%
2025-03-27	51.01	51.01	50.40	50.40	-15.008%	2	422	+25.794%
2025-03-24	59.16	59.45	59.16	59.30	+5.893%	7	420	+6.914%
2025-03-21	56.00	56.00	56.00	56.00	-4.681%	2	414	+13.214%
2025-03-20	58.75	58.75	58.75	58.75	+1.468%	1	413	+7.915%
2025-03-19	57.70	57.90	57.70	57.90	+2.387%	2	412	+9.499%
2025-03-12	56.55	56.55	56.55	56.55	+9.170%	1	410	+12.113%
2025-03-11	45.50	51.80	45.50	51.80	-5.474%	3	410	+22.394%
2025-03-10	56.55	56.55	54.79	54.80	-8.773%	4	409	+15.693%
2025-03-07	57.70	60.07	56.41	60.07	+5.944%	60	406	+5.544%
2025-03-06	58.27	58.27	55.60	56.70	-8.178%	3	411	+11.817%
2025-03-04	62.05	62.05	61.75	61.75	-12.162%	5	411	+2.672%
2025-03-03	70.30	70.30	70.30	70.30	+5.240%	1	406	-9.815%
2025-02-28	68.20	68.20	66.80	66.80	-6.338%	126	405	-5.090%
2025-02-27	71.32	71.32	71.32	71.32	-0.252%	10	443	-11.105%
2025-02-24	71.06	71.50	71.06	71.50	-11.081%	6	443	-11.329%
2025-02-20	81.75	81.75	79.70	80.41	-6.500%	16	445	-21.154%
2025-02-18	86.00	86.00	86.00	86.00	+10.256%	1	435	-26.279%
2025-02-12	78.00	78.00	78.00	78.00	-4.936%	2	435	-18.718%
2025-02-11	82.05	82.05	82.05	82.05	+2.409%	5	435	-22.730%
2025-02-06	80.00	80.12	80.00	80.12	+9.753%	3	430	-20.869%
2025-02-04	73.48	73.48	73.00	73.00	+1.601%	12	431	-13.151%
2025-02-03	69.50	71.85	69.00	71.85	-4.200%	10	433	-11.761%
2025-01-31	75.00	75.00	75.00	75.00	-2.063%	8	436	-15.467%
2025-01-30	75.67	76.58	75.67	76.58	+16.383%	15	433	-17.211%
2025-01-29	66.04	66.04	65.80	65.80	-5.160%	60	433	-3.647%
2025-01-28	65.70	69.80	65.70	69.38	+9.174%	42	384	-8.619%
2025-01-27	71.00	71.00	59.40	63.55	-28.636%	42	388	-0.236%
2025-01-24	91.00	91.00	88.99	89.05	-1.045%	16	353	-28.804%
2025-01-23	89.50	90.88	89.50	89.99	+0.100%	9	347	-29.548%
2025-01-22	90.75	90.80	87.72	89.90	+16.753%	94	338	-29.477%
2025-01-21	68.51	77.00	68.51	77.00	+18.462%	31	323	-17.662%
2025-01-16	65.00	65.00	65.00	65.00	+2.524%	2	318	-2.462%
2025-01-15	63.40	63.40	63.40	63.40	+3.257%	1	320	0.000%
2025-01-14	60.75	61.40	60.75	61.40	+4.068%	2	320	+3.257%
2025-01-13	59.00	59.00	59.00	59.00	-1.437%	2	319	+7.458%
2025-01-10	59.86	59.86	59.86	59.86	-11.646%	2	319	+5.914%
2025-01-08	67.75	67.75	67.75	67.75	+0.415%	1	319	-6.421%
2025-01-07	67.47	67.47	67.47	67.47	-3.861%	5	319	-6.032%
2025-01-06	72.12	72.12	70.18	70.18	-1.085%	7	321	-9.661%
2025-01-03	71.34	71.34	70.95	70.95	-0.866%	14	323	-10.641%
2024-12-31	71.57	71.57	71.57	71.57	-0.597%	1	320	-11.415%
2024-12-27	72.91	72.91	72.00	72.00	-3.291%	6	320	-11.944%
2024-12-17	75.14	75.14	74.45	74.45	-5.026%	9	322	-14.842%
2024-12-16	79.40	79.40	78.39	78.39	+0.629%	5	327	-19.122%
2024-12-13	77.00	77.90	77.00	77.90	-5.633%	14	327	-18.614%
2024-12-12	82.90	83.25	81.10	82.55	-1.386%	4	324	-23.198%
2024-12-11	83.68	83.71	83.68	83.71	+4.900%	6	325	-24.262%
2024-12-10	78.00	81.15	78.00	79.80	-16.961%	3	322	-20.551%
2024-12-06	96.10	96.10	96.10	96.10	+0.104%	16	322	-34.027%
2024-11-25	96.90	96.90	96.00	96.00	+2.128%	3	322	-33.958%
2024-11-19	94.00	94.00	94.00	94.00	+4.086%	1	321	-32.553%
2024-11-18	89.20	90.31	89.20	90.31	-4.434%	4	321	-29.797%
2024-11-11	94.50	94.50	94.50	94.50	0.000%	3	320	-32.910%
2024-11-08	94.10	94.80	94.10	94.50	+20.613%	36	320	-32.910%
2024-10-28	80.04	80.04	78.35	78.35	-3.307%	20	322	-19.081%
2024-10-22	81.03	81.03	81.03	81.03	-1.183%	1	319	-21.757%
2024-10-18	82.00	82.00	82.00	82.00	-1.205%	2	320	-22.683%
2024-10-17	83.00	83.00	83.00	83.00	+1.405%	2	321	-23.614%
2024-10-11	82.50	82.50	81.85	81.85	+5.613%	4	322	-22.541%
2024-10-07	76.94	77.50	76.94	77.50	+6.823%	2	322	-18.194%
2024-09-30	72.55	72.55	72.55	72.55	-1.158%	1	321	-12.612%
2024-09-27	72.55	73.40	72.55	73.40	+5.612%	22	321	-13.624%
2024-09-23	72.80	72.80	69.50	69.50	-4.990%	2	331	-8.777%
2024-09-17	73.32	73.32	73.14	73.15	+8.692%	32	332	-13.329%
2024-09-13	78.35	78.35	67.30	67.30	-0.222%	4	332	-5.795%
2024-09-12	67.45	67.45	67.45	67.45	+7.149%	2	333	-6.004%
2024-09-11	62.50	63.51	62.50	62.95	+0.720%	9	333	+0.715%
2024-09-10	62.50	62.50	62.50	62.50	+30.208%	2	340	+1.440%
2024-09-04	48.12	48.12	48.00	48.00	-1.133%	4	340	+32.083%
2024-09-03	48.55	48.55	48.55	48.55	+2.817%	12	343	+30.587%
2024-08-29	47.22	47.22	47.22	47.22	+2.652%	1	355	+34.265%
2024-08-28	46.00	46.00	46.00	46.00	-1.499%	2	356	+37.826%
2024-08-26	46.70	46.70	46.70	46.70	-3.313%	1	358	+35.760%
2024-08-21	48.30	48.30	48.30	48.30	+4.545%	1	359	+31.263%
2024-08-19	46.20	46.20	46.20	46.20	+12.765%	1	358	+37.229%
2024-08-09	38.90	40.97	38.90	40.97	+3.722%	4	357	+54.747%
2024-08-06	39.75	39.75	39.50	39.50	+0.946%	2	359	+60.506%
2024-08-05	39.00	39.13	39.00	39.13	-9.232%	17	364	+62.024%
2024-08-02	43.11	43.11	43.11	43.11	-8.277%	6	360	+47.066%
2024-07-25	47.00	47.00	47.00	47.00	-8.826%	2	360	+34.894%
2024-07-23	51.55	51.55	51.55	51.55	+10.980%	1	362	+22.987%
2024-07-18	46.45	46.45	46.45	46.45	-8.922%	1	362	+36.491%
2024-07-16	51.00	51.00	51.00	51.00	-2.579%	3	362	+24.314%
2024-07-15	52.35	52.35	52.35	52.35	-1.598%	10	365	+21.108%
2024-07-12	53.20	53.20	53.20	53.20	+3.201%	13	371	+19.173%
2024-07-11	51.80	51.80	51.55	51.55	-2.164%	15	368	+22.987%
2024-07-09	52.80	52.80	52.69	52.69	-0.585%	24	368	+20.326%
2024-07-05	53.00	53.00	52.70	53.00	+0.151%	3	374	+19.623%
2024-07-03	52.92	52.92	52.92	52.92	+2.757%	1	375	+19.803%
2024-07-01	51.95	51.95	51.50	51.50	+5.989%	2	377	+23.107%
2024-06-26	49.25	49.70	48.59	48.59	+2.080%	12	377	+30.480%
2024-06-25	47.00	47.60	47.00	47.60	-2.658%	36	383	+33.193%
2024-06-24	49.18	49.18	48.90	48.90	-4.305%	16	405	+29.652%
2024-06-21	51.10	51.10	49.56	51.10	-2.574%	8	420	+24.070%
2024-06-20	52.45	52.45	52.45	52.45	+3.554%	6	419	+20.877%
2024-06-18	50.65	50.65	50.65	50.65	+6.969%	1	425	+25.173%
2024-06-14	47.35	47.35	47.03	47.35	-3.130%	4	425	+33.897%
2024-06-13	50.00	50.00	48.88	48.88	-1.650%	4	426	+29.705%
2024-06-12	47.00	49.70	46.87	49.70	+38.440%	55	426	+27.565%
2024-06-11	35.90	35.90	35.90	35.90	-0.278%	5	420	+76.602%
2024-06-10	36.00	36.00	36.00	36.00	-2.703%	4	415	+76.111%
2024-06-07	37.00	37.00	37.00	37.00	+5.054%	6	415	+71.351%
2024-06-06	35.38	35.38	35.22	35.22	+6.084%	11	415	+80.011%
2024-06-05	33.20	33.20	33.20	33.20	+8.639%	2	414	+90.964%
2024-06-03	30.88	30.88	30.56	30.56	+6.481%	11	413	+107.461%
2024-05-31	28.70	28.70	28.70	28.70	-4.333%	28	417	+120.906%
2024-05-30	32.50	32.50	30.00	30.00	-15.493%	3	419	+111.333%
2024-05-29	35.50	35.50	35.50	35.50	0.000%	1	419	+78.592%
2024-05-28	35.80	35.80	35.50	35.50	+2.601%	3	419	+78.592%
2024-05-24	35.00	35.00	34.60	34.60	-5.978%	12	413	+83.237%
2024-05-21	36.80	36.80	36.80	36.80	+5.747%	1	413	+72.283%
2024-05-20	34.80	34.80	34.80	34.80	-0.855%	1	412	+82.184%
2024-05-17	35.10	35.10	35.10	35.10	+7.012%	2	413	+80.627%
2024-05-14	32.75	34.00	32.25	32.80	+9.006%	29	413	+93.293%
2024-05-09	29.70	30.09	29.70	30.09	-4.019%	3	436	+110.701%
2024-05-07	31.35	31.35	31.35	31.35	+7.917%	3	433	+102.233%
2024-05-03	28.95	29.05	28.95	29.05	+1.573%	8	436	+118.244%
2024-05-02	28.75	28.75	28.60	28.60	0.000%	4	438	+121.678%
2024-05-01	28.60	28.60	28.60	28.60	+0.704%	10	438	+121.678%
2024-04-30	29.35	29.35	28.40	28.40	-4.054%	17	438	+123.239%
2024-04-29	29.70	29.70	29.60	29.60	-4.823%	11	434	+114.189%
2024-04-26	31.45	31.59	31.10	31.10	+7.241%	14	423	+103.859%
2024-04-23	29.00	29.00	29.00	29.00	0.000%	5	417	+118.621%
2024-04-19	29.00	29.00	29.00	29.00	-3.010%	16	417	+118.621%
2024-04-18	29.90	29.90	29.90	29.90	-11.486%	7	416	+112.040%
2024-04-16	33.78	33.78	33.78	33.78	+1.138%	1	423	+87.685%
2024-04-15	32.95	33.40	32.95	33.40	-8.493%	4	424	+89.820%
2024-04-11	35.60	36.50	35.60	36.50	+2.270%	8	423	+73.699%
2024-04-10	35.69	35.69	35.69	35.69	-3.148%	5	415	+77.641%
2024-04-08	36.85	36.85	36.85	36.85	-5.875%	1	418	+72.049%
2024-04-04	39.15	39.15	39.15	39.15	+5.811%	1	418	+61.941%
2024-04-03	37.00	37.00	37.00	37.00	+0.680%	2	418	+71.351%
2024-04-02	36.52	36.75	36.52	36.75	-5.161%	11	418	+72.517%
2024-03-25	39.43	39.43	38.75	38.75	-3.583%	36	417	+63.613%
2024-03-22	40.20	40.20	40.19	40.19	-1.976%	8	415	+57.751%
2024-03-19	40.10	41.00	40.00	41.00	+1.235%	6	412	+54.634%
2024-03-18	40.50	40.50	40.50	40.50	+7.143%	1	409	+56.543%
2024-03-15	37.80	37.80	37.80	37.80	-0.917%	6	413	+67.725%
2024-03-13	40.00	40.00	37.50	38.15	-2.926%	14	413	+66.186%
2024-03-12	38.35	41.00	37.75	39.30	+47.136%	61	399	+61.323%
2024-03-05	26.71	26.71	26.71	26.71	-1.257%	2	395	+137.364%
2024-02-27	27.05	27.05	27.05	27.05	-0.734%	7	397	+134.381%
2024-02-26	27.85	27.85	27.25	27.25	-0.147%	10	397	+132.661%
2024-02-23	27.50	27.91	27.29	27.29	+13.378%	26	397	+132.320%
2024-02-21	24.07	24.07	24.07	24.07	-11.832%	1	388	+163.398%
2024-02-16	27.30	27.30	27.30	27.30	-4.378%	20	389	+132.234%
2024-02-13	28.55	28.55	28.55	28.55	-5.464%	2	389	+122.067%
2024-02-07	30.20	30.20	30.20	30.20	+1.513%	2	391	+109.934%
2024-02-06	29.60	29.75	29.60	29.75	-0.168%	254	389	+113.109%
2024-02-02	29.80	29.80	29.80	29.80	+10.987%	1	508	+112.752%
2024-01-31	26.60	26.85	26.60	26.85	-5.789%	4	509	+136.127%
2024-01-30	28.60	28.60	28.50	28.50	+1.786%	7	509	+122.456%
2024-01-29	28.00	28.00	28.00	28.00	-3.945%	1	502	+126.429%
2024-01-26	29.45	29.45	29.15	29.15	-0.410%	5	503	+117.496%
2024-01-25	29.27	29.27	29.27	29.27	+1.280%	10	500	+116.604%
2024-01-24	28.80	28.90	28.80	28.90	+6.446%	13	490	+119.377%
2024-01-23	27.15	27.15	27.15	27.15	+4.826%	2	493	+133.517%
2024-01-22	25.90	25.90	25.90	25.90	+0.388%	1	491	+144.788%
2024-01-19	25.60	25.80	25.60	25.80	+12.125%	4	492	+145.736%
2024-01-17	23.00	23.01	23.00	23.01	+0.043%	3	496	+175.532%
2024-01-16	22.70	23.00	22.70	23.00	+1.725%	6	499	+175.652%
2024-01-12	22.61	22.61	22.61	22.61	+4.919%	2	503	+180.407%
2024-01-11	21.60	21.70	21.53	21.55	+0.937%	22	503	+194.200%
2024-01-10	21.35	21.35	21.30	21.35	+3.390%	7	493	+196.956%
2024-01-05	20.90	20.90	20.60	20.65	-0.721%	24	491	+207.022%
2024-01-04	20.87	20.87	20.80	20.80	+3.226%	31	494	+204.808%
2024-01-03	20.90	20.90	20.15	20.15	-8.409%	3	463	+214.640%
2024-01-02	21.62	22.00	21.62	22.00	-3.972%	5	462	+188.182%
2023-12-28	23.05	23.05	22.91	22.91	-0.174%	22	457	+176.735%
2023-12-27	22.80	22.95	22.80	22.95	+0.658%	121	439	+176.253%
2023-12-26	23.00	23.00	22.80	22.80	-1.299%	2	322	+178.070%
2023-12-22	22.90	23.10	22.90	23.10	+2.212%	81	261	+174.459%
2023-12-21	22.40	22.60	22.40	22.60	+5.116%	11	261	+180.531%
2023-12-20	22.50	22.50	21.50	21.50	-7.127%	2	262	+194.884%
2023-12-19	22.20	23.15	22.20	23.15	+4.609%	2	264	+173.866%
2023-12-18	22.30	22.85	21.88	22.13	+3.848%	90	264	+186.489%
2023-12-15	18.30	21.85	18.30	21.31	+12.158%	75	298	+197.513%
2023-12-14	20.00	20.00	18.63	19.00	-7.632%	51	264	+233.684%
2023-12-13	20.43	20.91	19.00	20.57	+1.832%	59	255	+208.216%
2023-12-12	21.15	22.23	19.92	20.20	-34.416%	154	224	+213.861%
2023-12-11	30.50	30.80	30.30	30.80	+7.317%	16	158	+105.844%
2023-12-08	28.23	28.70	28.23	28.70	-1.034%	2	152	+120.906%
2023-12-07	29.00	29.00	29.00	29.00	+0.799%	6	150	+118.621%
2023-12-06	28.77	28.77	28.77	28.77	-4.100%	1	144	+120.368%
2023-12-05	29.72	30.00	29.72	30.00	-4.153%	4	145	+111.333%
2023-11-29	32.00	32.00	31.30	31.30	-0.477%	7	141	+102.556%
2023-11-24	31.73	31.73	31.45	31.45	-7.364%	71	139	+101.590%
2023-11-22	33.95	33.95	33.95	33.95	+2.259%	3	75	+86.745%
2023-11-21	33.20	33.20	33.20	33.20	+5.063%	2	75	+90.964%
2023-11-17	31.25	31.60	31.25	31.60	+0.317%	4	75	+100.633%
2023-11-16	31.55	31.75	31.35	31.50	+0.318%	17	73	+101.270%
2023-11-15	32.20	32.20	31.40	31.40	-3.858%	6	66	+101.911%
2023-11-14	32.66	32.66	32.66	32.66	+10.825%	1	66	+94.121%
2023-11-10	29.47	29.47	29.47	29.47	+9.676%	2	67	+115.134%
2023-11-06	26.87	26.87	26.87	26.87	+4.350%	2	65	+135.951%
2023-11-02	25.70	25.75	25.70	25.75	+11.957%	10	63	+146.214%
2023-10-30	23.00	23.00	23.00	23.00	+2.222%	2	63	+175.652%
2023-10-26	22.50	22.50	22.50	22.50	-7.598%	12	61	+181.778%
2023-10-24	24.05	24.35	24.05	24.35	-3.373%	2	59	+160.370%
2023-10-23	25.20	25.20	25.20	25.20	+6.825%	1	57	+151.587%
2023-10-20	25.50	25.50	23.50	23.59	-16.643%	4	56	+168.758%
2023-10-17	28.16	28.30	28.16	28.30	+0.533%	2	54	+124.028%
2023-10-16	28.15	28.15	28.15	28.15	-2.595%	1	53	+125.222%
2023-10-10	28.90	28.90	28.90	28.90	+5.706%	2	53	+119.377%
2023-10-05	26.50	27.34	26.50	27.34	+11.592%	3	53	+131.895%
2023-10-03	24.30	24.50	24.30	24.50	-1.804%	2	56	+158.776%
2023-09-28	24.49	24.95	24.49	24.95	+3.958%	2	55	+154.108%
2023-09-27	24.85	24.85	24.00	24.00	-15.671%	6	54	+164.167%
2023-09-21	30.15	30.15	28.46	28.46	-10.221%	35	48	+122.769%
2023-09-18	31.70	31.70	31.70	31.70	-0.346%	1	62	+100.000%
2023-09-14	31.85	32.43	31.81	31.81	+3.279%	10	61	+99.308%
2023-09-13	29.80	30.80	29.40	30.80	+8.451%	21	53	+105.844%
2023-09-12	30.25	30.25	28.00	28.40	-34.259%	40	35	+123.239%
2023-09-11	43.20	43.20	43.20	43.20	0.000%	1	1	+46.759%