Dark

ORCL20260116C110
ORCL Jan 16 2026 110.00 Call (ORCL260116C00110000)
option OPRA

EOD

May 15, 2025

56.05+51.486%(+19.05)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	55.78	56.09	55.78	56.05	+51.486%	26	303	0.000%
2025-04-25	37.00	37.00	37.00	37.00	+1.231%	2	283	+51.486%
2025-04-24	36.55	36.55	36.55	36.55	+10.423%	1	284	+53.352%
2025-04-23	33.10	33.10	33.10	33.10	+22.593%	1	284	+69.335%
2025-04-22	27.00	27.00	27.00	27.00	+4.814%	1	284	+107.593%
2025-04-21	29.33	29.33	25.40	25.76	-27.108%	3	284	+117.585%
2025-04-15	36.18	36.18	35.34	35.34	+6.446%	2	282	+58.602%
2025-04-07	33.20	33.20	33.20	33.20	+0.090%	12	283	+68.825%
2025-04-04	33.17	33.17	33.17	33.17	-16.131%	2	283	+68.978%
2025-04-01	40.10	40.10	39.55	39.55	+2.488%	4	283	+41.719%
2025-03-31	37.45	38.59	37.45	38.59	-1.931%	3	283	+45.245%
2025-03-28	39.35	39.35	39.35	39.35	-8.701%	2	283	+42.440%
2025-03-27	43.15	43.55	42.55	43.10	-4.329%	14	284	+30.046%
2025-03-26	48.00	48.00	44.60	45.05	-9.265%	37	290	+24.417%
2025-03-25	49.65	49.65	49.65	49.65	-2.742%	1	299	+12.890%
2025-03-24	51.13	51.35	51.05	51.05	+2.100%	7	299	+9.794%
2025-03-20	50.00	50.00	50.00	50.00	+1.420%	1	300	+12.100%
2025-03-19	49.50	49.55	49.30	49.30	+4.449%	6	301	+13.692%
2025-03-18	47.20	47.20	47.20	47.20	-6.719%	1	304	+18.750%
2025-03-17	50.00	50.60	50.00	50.60	+6.392%	5	304	+10.771%
2025-03-14	47.56	47.56	47.56	47.56	+16.426%	2	301	+17.851%
2025-03-11	40.85	40.85	40.85	40.85	-13.545%	5	302	+37.209%
2025-03-10	49.20	49.20	46.32	47.25	-23.295%	22	302	+18.624%
2025-03-03	61.50	61.60	61.50	61.60	-2.454%	2	303	-9.010%
2025-02-24	65.01	65.01	63.15	63.15	-8.809%	3	303	-11.243%
2025-02-13	69.00	69.25	69.00	69.25	-4.219%	2	304	-19.061%
2025-02-07	72.30	72.30	72.30	72.30	+7.350%	2	304	-22.476%
2025-02-05	67.35	67.35	67.35	67.35	+5.730%	1	305	-16.778%
2025-02-04	63.70	63.70	63.70	63.70	+7.966%	5	306	-12.009%
2025-01-27	64.20	64.70	59.00	59.00	-25.316%	6	306	-5.000%
2025-01-24	79.00	79.00	79.00	79.00	+19.191%	2	305	-29.051%
2025-01-21	62.90	67.70	62.90	66.28	+14.771%	7	305	-15.435%
2025-01-17	57.75	57.75	57.75	57.75	+9.168%	2	303	-2.944%
2025-01-14	52.90	52.90	52.90	52.90	-11.063%	1	303	+5.955%
2025-01-07	59.48	59.48	59.48	59.48	-5.960%	2	303	-5.767%
2024-12-18	63.25	63.25	63.25	63.25	-10.028%	5	305	-11.383%
2024-12-16	70.30	70.30	70.30	70.30	+1.958%	1	306	-20.270%
2024-12-13	68.95	68.95	68.95	68.95	-18.354%	2	306	-18.709%
2024-12-04	85.00	85.00	84.45	84.45	+4.259%	2	306	-33.629%
2024-11-15	81.00	81.00	81.00	81.00	-5.041%	2	307	-30.802%
2024-11-12	85.30	85.30	85.30	85.30	-0.444%	36	306	-34.291%
2024-11-08	85.68	85.68	85.68	85.68	+5.129%	2	329	-34.582%
2024-11-07	79.45	81.50	79.45	81.50	+12.105%	2	329	-31.227%
2024-10-30	72.50	72.70	72.50	72.70	+3.561%	2	330	-22.902%
2024-10-29	70.20	70.20	70.20	70.20	-6.587%	15	332	-20.157%
2024-10-09	73.22	75.15	73.22	75.15	+15.883%	3	317	-25.416%
2024-09-27	64.85	64.85	64.85	64.85	+4.344%	4	318	-13.570%
2024-09-23	62.15	62.15	62.15	62.15	-4.385%	1	320	-9.815%
2024-09-20	65.00	65.00	65.00	65.00	+3.175%	2	320	-13.769%
2024-09-19	63.00	63.00	63.00	63.00	-5.759%	1	321	-11.032%
2024-09-16	67.54	67.54	66.85	66.85	+24.837%	3	322	-16.156%
2024-09-11	53.55	53.55	53.55	53.55	-1.599%	1	324	+4.669%
2024-09-10	55.00	55.00	54.42	54.42	+30.347%	30	324	+2.995%
2024-09-09	41.75	41.78	41.75	41.75	-1.183%	6	337	+34.251%
2024-09-05	42.25	42.25	42.25	42.25	+10.515%	1	337	+32.663%
2024-08-28	38.20	38.23	38.20	38.23	-4.544%	2	336	+46.613%
2024-08-20	39.15	40.05	39.15	40.05	+5.896%	6	335	+39.950%
2024-08-19	37.82	37.82	37.82	37.82	-0.995%	1	339	+48.202%
2024-08-15	37.48	38.20	37.48	38.20	+12.353%	8	339	+46.728%
2024-08-09	34.00	34.00	34.00	34.00	+5.394%	10	341	+64.853%
2024-08-08	32.26	32.26	32.26	32.26	+0.186%	5	338	+73.745%
2024-08-06	32.85	32.85	32.20	32.20	-0.923%	3	335	+74.068%
2024-08-05	32.00	32.50	32.00	32.50	-8.861%	52	337	+72.462%
2024-08-02	35.80	35.80	35.66	35.66	-14.279%	16	385	+57.179%
2024-07-31	41.60	41.60	41.60	41.60	+4.000%	2	375	+34.736%
2024-07-29	40.00	40.00	40.00	40.00	-3.869%	3	375	+40.125%
2024-07-24	41.61	41.61	41.61	41.61	-0.502%	1	378	+34.703%
2024-07-17	41.98	41.98	41.82	41.82	+0.264%	35	379	+34.027%
2024-07-10	41.71	41.71	41.71	41.71	-0.690%	1	382	+34.380%
2024-07-09	45.70	45.70	42.00	42.00	-6.625%	11	383	+33.452%
2024-07-08	44.87	45.02	44.87	44.98	-1.468%	5	392	+24.611%
2024-07-05	45.65	45.65	45.65	45.65	+1.287%	4	388	+22.782%
2024-07-03	44.81	45.25	44.81	45.07	+1.395%	12	390	+24.362%
2024-07-02	44.45	44.45	44.45	44.45	+2.443%	1	390	+26.097%
2024-06-28	42.63	43.39	42.63	43.39	+1.687%	42	391	+29.177%
2024-06-27	42.67	42.67	42.67	42.67	+2.081%	1	400	+31.357%
2024-06-26	41.80	41.80	41.80	41.80	+5.131%	1	399	+34.091%
2024-06-25	39.76	39.76	39.76	39.76	-10.952%	2	399	+40.971%
2024-06-20	44.65	44.65	44.65	44.65	-0.778%	1	399	+25.532%
2024-06-18	45.00	45.00	45.00	45.00	+5.140%	1	400	+24.556%
2024-06-13	42.80	42.80	42.80	42.80	+2.885%	1	400	+30.958%
2024-06-12	40.75	42.00	40.75	41.60	+42.222%	79	401	+34.736%
2024-06-11	29.25	29.25	29.25	29.25	-0.982%	1	464	+91.624%
2024-06-10	30.80	30.80	29.54	29.54	+2.215%	51	463	+89.743%
2024-06-06	28.90	28.90	28.90	28.90	+3.957%	2	512	+93.945%
2024-06-05	27.80	27.80	27.80	27.80	+17.102%	1	512	+101.619%
2024-05-31	23.00	23.75	22.34	23.74	-3.102%	34	512	+136.099%
2024-05-30	25.60	25.60	24.49	24.50	-14.931%	29	500	+128.776%
2024-05-29	28.80	28.80	28.80	28.80	-1.538%	2	477	+94.618%
2024-05-28	29.25	29.25	29.25	29.25	+6.596%	2	477	+91.624%
2024-05-24	27.44	27.44	27.44	27.44	-8.381%	2	476	+104.264%
2024-05-21	29.95	29.95	29.95	29.95	+2.921%	1	476	+87.145%
2024-05-20	29.10	29.10	29.10	29.10	+2.105%	16	477	+92.612%
2024-05-17	28.10	28.50	28.10	28.50	+2.629%	46	477	+96.667%
2024-05-16	27.69	27.95	27.69	27.77	+2.246%	4	461	+101.837%
2024-05-15	27.40	27.40	27.16	27.16	+5.312%	31	459	+106.370%
2024-05-14	26.13	26.13	25.79	25.79	+8.134%	2	428	+117.332%
2024-05-13	23.85	23.85	23.85	23.85	-1.852%	50	426	+135.010%
2024-05-10	24.30	24.30	24.30	24.30	-2.994%	40	376	+130.658%
2024-05-06	24.45	25.05	24.45	25.05	+8.677%	3	376	+123.752%
2024-05-02	23.05	23.05	23.05	23.05	-3.958%	2	378	+143.167%
2024-05-01	24.00	24.00	24.00	24.00	+6.667%	3	380	+133.542%
2024-04-30	23.30	23.30	22.50	22.50	-4.255%	21	383	+149.111%
2024-04-29	23.50	23.50	23.50	23.50	-8.489%	3	365	+138.511%
2024-04-26	25.68	25.68	25.68	25.68	+10.452%	2	364	+118.263%
2024-04-23	23.25	23.25	23.25	23.25	-1.064%	1	363	+141.075%
2024-04-22	23.65	23.65	23.50	23.50	+0.642%	4	363	+138.511%
2024-04-19	23.00	23.36	23.00	23.35	-5.274%	101	367	+140.043%
2024-04-18	24.60	24.75	24.60	24.65	-9.707%	49	374	+127.383%
2024-04-16	27.30	27.30	27.30	27.30	-7.552%	1	423	+105.311%
2024-04-11	29.53	29.53	29.53	29.53	-2.541%	5	424	+89.807%
2024-04-08	30.30	30.30	30.30	30.30	-7.055%	18	419	+84.983%
2024-04-04	32.60	32.60	32.60	32.60	+1.875%	1	437	+71.933%
2024-03-26	32.00	32.00	32.00	32.00	-1.569%	1	438	+75.156%
2024-03-25	32.51	32.51	32.51	32.51	-2.723%	6	437	+72.408%
2024-03-22	33.42	33.42	33.42	33.42	-7.038%	68	431	+67.714%
2024-03-21	36.35	36.80	35.95	35.95	+15.968%	3	431	+55.911%
2024-03-15	31.00	31.00	31.00	31.00	-6.061%	4	435	+80.806%
2024-03-14	33.00	33.00	33.00	33.00	-1.786%	1	435	+69.848%
2024-03-12	31.72	34.50	31.72	33.60	+41.176%	129	436	+66.815%
2024-03-11	22.30	23.80	22.30	23.80	+8.182%	3	544	+135.504%
2024-03-08	23.00	23.00	22.00	22.00	-4.885%	6	541	+154.773%
2024-03-07	22.20	23.15	22.20	23.13	+7.034%	142	540	+142.326%
2024-03-06	21.45	21.61	21.45	21.61	-5.716%	2	443	+159.371%
2024-03-01	23.20	23.20	22.92	22.92	+7.103%	6	442	+144.546%
2024-02-29	22.51	22.51	21.25	21.40	-2.059%	37	443	+161.916%
2024-02-28	21.85	21.85	21.85	21.85	+4.545%	20	461	+156.522%
2024-02-27	21.25	21.25	20.90	20.90	-2.791%	7	441	+168.182%
2024-02-26	21.50	21.50	21.50	21.50	+4.878%	1	440	+160.698%
2024-02-22	20.50	20.50	20.50	20.50	+7.612%	5	439	+173.415%
2024-02-21	18.75	19.25	18.75	19.05	-3.103%	21	444	+194.226%
2024-02-20	20.30	20.30	19.66	19.66	-8.558%	4	464	+185.097%
2024-02-16	22.10	22.10	21.50	21.50	-8.120%	12	466	+160.698%
2024-02-14	23.40	23.40	23.40	23.40	+1.607%	50	466	+139.530%
2024-02-13	22.94	23.03	22.94	23.03	-8.611%	2	516	+143.378%
2024-02-07	25.20	25.20	25.20	25.20	+2.606%	1	516	+122.421%
2024-02-05	24.56	24.56	24.56	24.56	+1.195%	3	515	+128.217%
2024-02-02	24.27	24.27	24.27	24.27	+3.718%	2	518	+130.944%
2024-01-25	24.00	24.00	23.40	23.40	-0.637%	2	516	+139.530%
2024-01-24	23.50	23.55	23.45	23.55	+9.028%	4	517	+138.004%
2024-01-23	22.00	22.00	21.60	21.60	+5.882%	2	521	+159.491%
2024-01-22	20.63	20.69	20.40	20.40	+0.990%	101	520	+174.755%
2024-01-19	20.50	20.50	20.11	20.20	+4.124%	55	440	+177.475%
2024-01-18	19.15	19.40	19.10	19.40	+8.683%	3	414	+188.918%
2024-01-12	17.83	17.85	17.78	17.85	+6.695%	52	367	+214.006%
2024-01-11	16.73	16.73	16.73	16.73	+3.272%	1	367	+235.027%
2024-01-09	16.50	16.50	16.20	16.20	-3.226%	7	368	+245.988%
2024-01-08	16.74	16.74	16.74	16.74	+4.299%	4	369	+234.827%
2024-01-05	16.05	16.05	16.05	16.05	+0.501%	10	369	+249.221%
2024-01-04	16.20	16.20	15.97	15.97	-9.003%	22	369	+250.971%
2023-12-29	18.55	18.55	17.55	17.55	-3.306%	10	343	+219.373%
2023-12-28	18.00	18.15	18.00	18.15	+1.397%	8	343	+208.815%
2023-12-27	17.90	17.90	17.90	17.90	-0.556%	9	336	+213.128%
2023-12-21	18.00	18.00	18.00	18.00	0.000%	1	327	+211.389%
2023-12-20	18.00	18.00	18.00	18.00	-1.907%	1	327	+211.389%
2023-12-18	18.15	18.35	18.10	18.35	+10.144%	10	326	+205.450%
2023-12-15	15.20	16.66	15.20	16.66	+16.912%	11	316	+236.435%
2023-12-14	15.00	15.00	14.25	14.25	-10.377%	13	306	+293.333%
2023-12-13	14.90	15.90	14.50	15.90	+1.274%	7	304	+252.516%
2023-12-12	17.00	17.00	15.70	15.70	-37.200%	136	300	+257.006%
2023-12-11	24.83	25.20	24.83	25.00	+7.204%	18	185	+124.200%
2023-12-06	23.32	23.32	23.32	23.32	-6.720%	1	171	+140.352%
2023-12-05	25.00	25.00	25.00	25.00	-1.575%	1	170	+124.200%
2023-11-30	25.40	25.40	25.40	25.40	-1.550%	5	169	+120.669%
2023-11-17	25.80	25.80	25.80	25.80	+0.585%	1	172	+117.248%
2023-11-16	24.90	25.65	24.90	25.65	-1.346%	4	173	+118.519%
2023-11-15	26.00	26.00	26.00	26.00	-1.103%	2	172	+115.577%
2023-11-14	26.29	26.29	26.29	26.29	+3.913%	1	172	+113.199%
2023-11-13	24.90	25.30	24.90	25.30	+2.637%	5	172	+121.542%
2023-11-09	24.65	24.65	24.65	24.65	+2.923%	5	171	+127.383%
2023-11-08	23.00	24.30	23.00	23.95	+10.572%	12	169	+134.029%
2023-11-06	21.66	21.66	21.66	21.66	-1.096%	3	170	+158.772%
2023-11-03	21.90	21.90	21.90	21.90	+3.546%	3	167	+155.936%
2023-11-02	20.70	21.15	20.70	21.15	+1.928%	11	170	+165.012%
2023-11-01	20.60	20.75	20.60	20.75	+11.860%	3	169	+170.120%
2023-10-31	18.55	18.55	18.55	18.55	+4.155%	1	166	+202.156%
2023-10-26	17.70	18.02	17.70	17.81	-2.143%	9	166	+214.711%
2023-10-25	18.20	18.20	18.20	18.20	-9.990%	10	169	+207.967%
2023-10-23	18.90	20.22	18.90	20.22	-10.728%	11	179	+177.201%
2023-10-19	22.65	22.65	22.65	22.65	-0.440%	1	180	+147.461%
2023-10-18	23.37	23.37	22.75	22.75	-2.778%	2	180	+146.374%
2023-10-17	23.40	23.40	23.40	23.40	+3.540%	2	180	+139.530%
2023-10-16	23.00	23.00	22.60	22.60	+1.345%	9	182	+148.009%
2023-10-13	22.30	22.30	22.30	22.30	-5.106%	1	176	+151.345%
2023-10-12	23.50	23.50	23.50	23.50	+0.427%	1	175	+138.511%
2023-10-11	23.15	23.40	22.90	23.40	-0.637%	53	176	+139.530%
2023-10-09	23.55	23.55	23.55	23.55	+18.939%	2	123	+138.004%
2023-10-03	19.80	19.80	19.80	19.80	-3.696%	5	125	+183.081%
2023-10-02	20.55	20.56	20.55	20.56	-0.436%	15	130	+172.617%
2023-09-29	20.67	20.67	20.65	20.65	+0.732%	8	134	+171.429%
2023-09-28	19.55	20.50	19.55	20.50	+1.737%	8	132	+173.415%
2023-09-26	20.00	20.20	20.00	20.15	-12.009%	3	128	+178.164%
2023-09-22	23.00	23.05	22.90	22.90	-5.761%	33	126	+144.760%
2023-09-21	24.15	24.37	23.81	24.30	-7.429%	39	142	+130.658%
2023-09-20	25.70	26.25	25.70	26.25	+5.000%	61	113	+113.524%
2023-09-19	25.14	25.14	25.00	25.00	0.000%	4	153	+124.200%
2023-09-18	26.10	26.10	24.80	25.00	-5.838%	62	151	+124.200%
2023-09-15	26.27	26.55	25.60	26.55	-0.933%	84	89	+111.111%
2023-09-14	25.97	26.80	25.97	26.80	+6.139%	12	95	+109.142%
2023-09-13	24.00	25.49	24.00	25.25	+3.484%	18	104	+121.980%
2023-09-12	25.10	26.75	22.65	24.40	-34.250%	172	103	+129.713%
2023-09-11	37.11	37.11	37.11	37.11	0.000%	1	1	+51.037%