Dark

ORCL20260116C105
ORCL Jan 16 2026 105.00 Call (ORCL260116C00105000)
option OPRA

EOD

May 15, 2025

60.15+51.055%(+20.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	60.15	60.15	60.15	60.15	+51.055%	10	98	0.000%
2025-04-24	39.82	39.82	39.82	39.82	+35.673%	28	88	+51.055%
2025-04-21	29.35	29.35	29.35	29.35	-29.089%	6	88	+104.940%
2025-03-31	41.39	41.39	41.39	41.39	-23.564%	1	90	+45.325%
2025-03-21	54.15	54.15	54.15	54.15	+8.300%	2	90	+11.080%
2025-03-13	50.00	50.00	50.00	50.00	+5.708%	1	92	+20.300%
2025-03-12	47.30	47.30	47.30	47.30	+2.603%	1	92	+27.167%
2025-03-11	46.10	46.10	46.10	46.10	-21.864%	1	92	+30.477%
2025-01-27	69.60	69.60	59.00	59.00	-28.528%	3	93	+1.949%
2025-01-22	82.55	82.55	82.55	82.55	+26.610%	2	94	-27.135%
2025-01-21	65.20	65.20	65.20	65.20	+6.258%	2	94	-7.745%
2025-01-16	61.36	61.36	61.36	61.36	+8.123%	1	94	-1.972%
2025-01-14	56.75	56.75	56.75	56.75	-1.218%	1	95	+5.991%
2025-01-10	57.45	57.45	57.45	57.45	-13.868%	2	96	+4.700%
2025-01-03	66.70	66.70	66.70	66.70	-2.371%	2	95	-9.820%
2024-12-27	68.38	68.38	68.27	68.32	-8.418%	6	94	-11.958%
2024-12-16	74.60	74.60	74.60	74.60	-15.034%	1	92	-19.370%
2024-11-19	87.80	87.80	87.80	87.80	+4.028%	1	92	-31.492%
2024-11-15	84.40	84.40	84.40	84.40	+38.702%	2	93	-28.732%
2024-09-10	56.50	60.85	56.50	60.85	+32.658%	2	94	-1.150%
2024-09-05	45.87	45.87	45.87	45.87	+3.427%	1	95	+31.131%
2024-08-29	44.35	44.35	44.35	44.35	+0.795%	1	95	+35.626%
2024-08-22	44.00	44.00	44.00	44.00	+9.317%	1	95	+36.705%
2024-08-14	40.25	40.25	40.25	40.25	+3.205%	5	96	+49.441%
2024-08-13	39.00	39.00	39.00	39.00	+9.183%	1	97	+54.231%
2024-08-08	35.50	35.72	35.50	35.72	+0.904%	6	98	+68.393%
2024-08-06	35.40	35.40	35.40	35.40	-21.158%	2	97	+69.915%
2024-07-25	44.90	44.90	44.90	44.90	-0.443%	2	97	+33.964%
2024-07-22	45.10	45.10	45.10	45.10	+3.346%	2	97	+33.370%
2024-07-19	43.64	43.64	43.64	43.64	+2.803%	1	98	+37.832%
2024-07-18	44.75	44.75	42.45	42.45	-11.155%	3	98	+41.696%
2024-07-12	47.78	49.00	47.78	47.78	+2.203%	3	97	+25.889%
2024-07-11	46.75	46.75	46.75	46.75	-4.631%	2	97	+28.663%
2024-07-03	49.02	49.02	49.02	49.02	+1.323%	1	98	+22.705%
2024-07-01	48.50	48.50	48.38	48.38	+6.681%	9	98	+24.328%
2024-06-26	45.35	45.35	45.35	45.35	-4.486%	23	106	+32.635%
2024-06-21	47.48	47.48	47.48	47.48	-4.178%	4	83	+26.685%
2024-06-20	49.55	49.55	49.55	49.55	+11.624%	1	85	+21.393%
2024-06-17	44.50	44.50	44.39	44.39	-0.247%	2	84	+35.503%
2024-06-14	43.00	44.50	43.00	44.50	-3.261%	12	82	+35.169%
2024-06-13	46.00	46.00	46.00	46.00	+2.222%	5	86	+30.761%
2024-06-12	41.50	45.00	41.50	45.00	+40.625%	17	91	+33.667%
2024-06-11	32.00	32.00	32.00	32.00	-0.374%	1	88	+87.969%
2024-06-06	32.65	32.65	32.12	32.12	+8.514%	2	87	+87.267%
2024-06-05	29.60	29.60	29.60	29.60	+7.208%	1	87	+103.209%
2024-06-03	27.90	27.90	27.61	27.61	+5.785%	7	88	+117.856%
2024-05-31	25.60	26.10	25.60	26.10	-5.091%	10	82	+130.460%
2024-05-30	28.75	28.75	27.50	27.50	-10.569%	3	83	+118.727%
2024-05-24	30.75	30.75	30.75	30.75	-5.963%	10	75	+95.610%
2024-05-21	32.70	32.70	32.70	32.70	+0.926%	9	75	+83.945%
2024-05-20	32.40	32.40	32.40	32.40	+22.034%	1	84	+85.648%
2024-05-10	26.55	26.55	26.55	26.55	+3.711%	4	85	+126.554%
2024-05-02	25.45	25.87	25.45	25.60	-2.476%	26	83	+134.961%
2024-04-22	26.20	26.25	26.20	26.25	-20.213%	3	71	+129.143%
2024-04-11	32.90	32.90	32.90	32.90	-4.913%	1	71	+82.827%
2024-04-03	34.60	34.60	34.60	34.60	-1.143%	5	70	+73.844%
2024-03-26	35.00	35.00	35.00	35.00	-11.392%	2	65	+71.857%
2024-03-21	39.50	39.50	39.50	39.50	+5.221%	1	67	+52.278%
2024-03-19	36.25	37.54	36.25	37.54	+7.534%	3	66	+60.229%
2024-03-15	34.85	34.91	34.85	34.91	+1.630%	8	61	+72.300%
2024-03-13	34.35	34.35	34.35	34.35	-5.241%	1	61	+75.109%
2024-03-12	35.55	37.00	35.55	36.25	+41.215%	8	61	+65.931%
2024-03-07	25.67	25.67	25.67	25.67	-2.395%	10	66	+134.320%
2024-03-04	26.30	26.30	26.30	26.30	+9.583%	2	70	+128.707%
2024-02-29	24.00	24.00	24.00	24.00	-1.235%	1	68	+150.625%
2024-02-26	24.30	24.30	24.30	24.30	+13.287%	2	67	+147.531%
2024-02-21	21.45	21.45	21.45	21.45	-12.449%	1	67	+180.420%
2024-02-16	24.25	24.50	24.25	24.50	-2.390%	12	73	+145.510%
2024-02-15	25.10	25.10	25.10	25.10	-8.059%	1	73	+139.641%
2024-02-12	27.30	27.30	27.30	27.30	-1.051%	7	74	+120.330%
2024-02-08	28.00	28.00	27.59	27.59	-0.577%	5	81	+118.014%
2024-02-07	27.75	27.75	27.75	27.75	+6.444%	3	78	+116.757%
2024-01-26	26.05	26.07	26.05	26.07	+1.047%	3	81	+130.725%
2024-01-24	25.80	25.80	25.80	25.80	+7.635%	5	78	+133.140%
2024-01-23	23.97	23.97	23.97	23.97	+16.927%	1	83	+150.939%
2024-01-16	20.50	20.50	20.50	20.50	+2.500%	1	84	+193.415%
2024-01-12	20.00	20.00	20.00	20.00	+3.896%	1	84	+200.750%
2024-01-11	18.75	19.25	18.75	19.25	+1.103%	7	84	+212.468%
2024-01-08	19.00	19.04	19.00	19.04	+3.930%	2	91	+215.914%
2024-01-03	18.00	18.32	18.00	18.32	-8.537%	3	91	+228.330%
2023-12-29	20.03	20.03	20.03	20.03	-2.006%	1	89	+200.300%
2023-12-26	20.50	20.50	20.44	20.44	-0.777%	2	89	+194.276%
2023-12-22	20.60	20.60	20.30	20.60	+5.102%	13	85	+191.990%
2023-12-21	19.80	19.80	19.19	19.60	-2.000%	9	85	+206.888%
2023-12-20	20.00	20.00	20.00	20.00	-1.088%	1	87	+200.750%
2023-12-19	20.22	20.22	20.22	20.22	+1.710%	1	86	+197.478%
2023-12-18	19.79	20.42	19.65	19.88	+7.170%	97	85	+202.565%
2023-12-15	16.28	19.45	16.28	18.55	+11.078%	56	110	+224.259%
2023-12-14	16.80	17.45	16.50	16.70	-7.989%	19	57	+260.180%
2023-12-13	17.50	18.80	16.95	18.15	+1.397%	18	53	+231.405%
2023-12-12	20.45	20.45	17.60	17.90	-32.909%	18	49	+236.034%
2023-12-07	26.68	26.68	26.68	26.68	-8.000%	1	40	+125.450%
2023-12-01	29.00	29.00	29.00	29.00	-0.344%	1	39	+107.414%
2023-11-27	29.11	29.11	29.10	29.10	-1.121%	2	40	+106.701%
2023-11-21	29.43	29.43	29.43	29.43	+17.720%	1	41	+104.383%
2023-11-08	25.00	25.00	25.00	25.00	+3.391%	1	40	+140.600%
2023-11-03	24.18	24.18	24.18	24.18	+3.777%	1	39	+148.759%
2023-11-02	23.30	23.30	23.30	23.30	+8.372%	1	38	+158.155%
2023-10-31	21.20	21.50	21.20	21.50	+6.859%	7	37	+179.767%
2023-10-26	20.00	20.12	20.00	20.12	-3.962%	9	37	+198.956%
2023-10-24	20.95	20.95	20.95	20.95	-0.946%	2	31	+187.112%
2023-10-20	21.15	21.15	21.15	21.15	-5.580%	1	31	+184.397%
2023-10-04	22.40	22.40	22.40	22.40	+1.083%	4	31	+168.527%
2023-10-03	22.16	22.16	22.16	22.16	+4.233%	1	27	+171.435%
2023-09-27	21.26	21.26	21.26	21.26	-4.919%	4	27	+182.926%
2023-09-26	22.36	22.36	22.36	22.36	-8.361%	1	26	+169.007%
2023-09-25	24.40	24.40	24.40	24.40	-10.721%	1	26	+146.516%
2023-09-18	27.60	27.60	27.33	27.33	-7.072%	5	25	+120.088%
2023-09-14	29.41	29.41	29.41	29.41	+4.848%	2	20	+104.522%
2023-09-13	28.05	28.05	28.05	28.05	+12.110%	3	18	+114.439%
2023-09-12	26.50	26.70	25.02	25.02	0.000%	21	21	+140.408%