Dark

ORCL20260116C135
ORCL Jan 16 2026 135.00 Call (ORCL260116C00135000)
option OPRA

EOD

May 14, 2025

37.80-0.917%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	37.80	37.80	37.80	37.80	-0.917%	3	491	0.000%
2025-05-13	38.43	38.43	38.15	38.15	+33.860%	5	494	-0.917%
2025-05-07	28.50	28.50	28.50	28.50	-2.397%	1	496	+32.632%
2025-05-05	29.20	29.20	29.20	29.20	-4.886%	32	495	+29.452%
2025-05-02	31.40	31.40	30.10	30.70	+14.723%	16	495	+23.127%
2025-05-01	28.15	28.15	26.76	26.76	+23.603%	11	493	+41.256%
2025-04-30	21.45	21.65	20.75	21.65	-7.399%	22	493	+74.596%
2025-04-29	23.20	23.38	22.60	23.38	+1.874%	25	491	+61.677%
2025-04-28	22.70	22.95	22.65	22.95	+7.848%	3	489	+64.706%
2025-04-24	20.72	21.35	20.65	21.28	+5.871%	17	490	+77.632%
2025-04-23	19.80	20.10	19.80	20.10	+43.571%	4	483	+88.060%
2025-04-21	14.00	14.00	14.00	14.00	-16.418%	1	485	+170.000%
2025-04-17	17.60	17.60	16.75	16.75	-0.179%	2	485	+125.672%
2025-04-16	17.80	18.05	16.50	16.78	-14.952%	31	485	+125.268%
2025-04-15	21.00	21.00	19.73	19.73	-5.643%	33	469	+91.586%
2025-04-14	20.70	21.28	20.30	20.91	+4.602%	100	446	+80.775%
2025-04-11	19.80	20.06	19.80	19.99	-4.810%	30	397	+89.095%
2025-04-10	20.58	21.50	19.96	21.00	-12.060%	128	391	+80.000%
2025-04-09	17.70	23.88	17.70	23.88	+39.486%	8	304	+58.291%
2025-04-08	18.45	18.45	17.12	17.12	+4.709%	6	310	+120.794%
2025-04-07	14.00	16.60	14.00	16.35	-12.567%	55	305	+131.193%
2025-04-04	19.00	19.20	17.90	18.70	-17.220%	124	273	+102.139%
2025-04-03	22.97	22.97	21.80	22.59	-14.915%	25	241	+67.331%
2025-04-02	26.40	26.55	26.40	26.55	+24.356%	4	224	+42.373%
2025-03-31	21.35	21.35	21.35	21.35	-6.442%	1	224	+77.049%
2025-03-28	25.00	25.00	21.55	22.82	-13.724%	230	223	+65.644%
2025-03-27	26.35	26.45	25.95	26.45	-6.206%	15	189	+42.911%
2025-03-26	30.35	30.35	27.25	28.20	-11.460%	19	187	+34.043%
2025-03-25	32.10	32.14	31.60	31.85	-0.686%	14	184	+18.681%
2025-03-21	32.17	32.17	32.07	32.07	-0.527%	6	194	+17.867%
2025-03-20	32.24	32.24	32.24	32.24	+1.384%	2	193	+17.246%
2025-03-19	32.15	32.15	31.80	31.80	+3.247%	12	191	+18.868%
2025-03-18	30.80	30.80	30.80	30.80	-3.870%	3	196	+22.727%
2025-03-17	32.04	32.04	32.04	32.04	+9.352%	5	196	+17.978%
2025-03-14	29.30	29.30	29.30	29.30	-4.248%	20	196	+29.010%
2025-03-12	30.60	30.60	30.60	30.60	+15.690%	10	196	+23.529%
2025-03-11	23.75	26.45	23.75	26.45	-14.095%	9	192	+42.911%
2025-03-10	30.79	30.79	30.79	30.79	-5.145%	1	199	+22.767%
2025-03-07	32.46	32.46	32.46	32.46	-19.113%	2	199	+16.451%
2025-03-05	40.13	40.13	40.13	40.13	+16.319%	1	198	-5.806%
2025-03-04	34.50	34.50	34.50	34.50	-19.954%	8	197	+9.565%
2025-03-03	43.10	43.10	43.10	43.10	-7.709%	1	191	-12.297%
2025-02-27	46.70	46.70	46.70	46.70	-4.303%	2	191	-19.058%
2025-02-13	48.80	48.80	48.80	48.80	+1.455%	1	192	-22.541%
2025-01-31	48.10	48.10	48.10	48.10	+23.969%	2	192	-21.414%
2025-01-29	38.80	38.80	38.80	38.80	-7.619%	1	192	-2.577%
2025-01-28	37.50	43.00	37.50	42.00	-28.082%	26	192	-10.000%
2025-01-24	58.40	58.40	58.40	58.40	-3.071%	6	174	-35.274%
2025-01-22	59.60	60.25	59.54	60.25	+27.974%	4	174	-37.261%
2025-01-21	47.08	47.08	47.08	47.08	+34.322%	1	171	-19.711%
2025-01-14	35.05	35.05	35.05	35.05	+8.279%	1	172	+7.846%
2025-01-13	32.77	32.77	32.37	32.37	-4.541%	5	172	+16.775%
2025-01-10	34.43	34.63	33.91	33.91	-21.956%	14	177	+11.472%
2024-12-30	42.35	43.45	42.35	43.45	-3.229%	7	178	-13.003%
2024-12-27	44.90	44.90	44.90	44.90	-6.341%	4	171	-15.813%
2024-12-26	47.94	47.94	47.94	47.94	+5.945%	2	169	-21.151%
2024-12-23	45.25	45.25	45.25	45.25	-2.918%	1	167	-16.464%
2024-12-20	46.48	46.61	46.48	46.61	-1.354%	5	167	-18.902%
2024-12-19	47.25	47.25	47.25	47.25	-28.947%	1	162	-20.000%
2024-12-06	66.20	66.50	66.20	66.50	+3.261%	4	162	-43.158%
2024-11-25	70.55	70.55	64.40	64.40	-3.521%	4	162	-41.304%
2024-11-22	66.75	66.75	66.75	66.75	+12.166%	2	163	-43.371%
2024-11-15	59.51	59.51	59.51	59.51	+0.405%	10	164	-36.481%
2024-11-07	59.27	59.27	59.27	59.27	+14.531%	1	164	-36.224%
2024-10-15	52.45	52.67	51.75	51.75	-3.289%	6	165	-26.957%
2024-10-11	53.51	53.51	53.51	53.51	+16.326%	2	170	-29.359%
2024-10-02	46.00	46.00	46.00	46.00	+3.371%	1	170	-17.826%
2024-10-01	44.50	44.50	44.50	44.50	-1.788%	1	171	-15.056%
2024-09-27	45.31	45.31	45.31	45.31	-0.418%	10	171	-16.575%
2024-09-20	45.15	45.50	45.15	45.50	0.000%	8	167	-16.923%
2024-09-17	45.50	46.99	45.50	45.50	-4.871%	6	168	-16.923%
2024-09-16	48.91	48.91	47.83	47.83	+13.854%	2	168	-20.970%
2024-09-13	42.93	42.93	42.01	42.01	+5.686%	4	167	-10.021%
2024-09-12	41.02	41.02	39.69	39.75	+7.665%	3	169	-4.906%
2024-09-11	37.28	37.28	36.92	36.92	+5.185%	2	171	+2.384%
2024-09-10	36.75	36.75	35.10	35.10	+37.647%	10	171	+7.692%
2024-09-06	25.50	25.50	25.50	25.50	-2.149%	4	176	+48.235%
2024-09-05	26.06	26.06	26.06	26.06	+13.601%	2	176	+45.050%
2024-08-28	23.80	23.80	22.94	22.94	-3.002%	3	176	+64.778%
2024-08-27	23.65	23.65	23.65	23.65	+2.826%	1	177	+59.831%
2024-08-23	23.00	23.00	23.00	23.00	-5.892%	4	176	+64.348%
2024-08-20	24.44	24.44	24.44	24.44	+5.436%	4	176	+54.664%
2024-08-19	23.18	23.18	23.18	23.18	+1.223%	2	172	+63.072%
2024-08-16	23.23	23.28	22.90	22.90	-0.435%	6	172	+65.066%
2024-08-15	23.00	23.00	23.00	23.00	+15.986%	1	170	+64.348%
2024-08-09	20.25	20.25	19.83	19.83	-0.850%	56	170	+90.620%
2024-08-05	20.00	20.00	20.00	20.00	-4.352%	1	167	+89.000%
2024-08-02	21.40	21.40	20.91	20.91	-11.847%	18	166	+80.775%
2024-08-01	23.72	23.72	23.72	23.72	-2.986%	1	159	+59.359%
2024-07-29	24.29	24.45	24.29	24.45	-1.411%	3	158	+54.601%
2024-07-18	24.80	24.80	24.80	24.80	-10.210%	1	158	+52.419%
2024-07-11	27.19	27.62	27.19	27.62	+2.372%	2	158	+36.857%
2024-07-10	27.02	27.06	26.98	26.98	-4.664%	3	158	+40.104%
2024-07-09	28.30	28.30	28.30	28.30	+0.177%	3	157	+33.569%
2024-07-08	28.25	28.25	28.25	28.25	-2.586%	2	154	+33.805%
2024-07-05	29.00	29.00	29.00	29.00	+4.167%	2	154	+30.345%
2024-06-28	27.84	27.84	27.84	27.84	+5.057%	2	153	+35.776%
2024-06-27	26.50	26.50	26.50	26.50	+3.516%	2	152	+42.642%
2024-06-24	25.60	25.60	25.60	25.60	-6.909%	1	150	+47.656%
2024-06-21	27.75	27.75	27.47	27.50	-6.143%	6	149	+37.455%
2024-06-20	29.30	29.30	29.30	29.30	+8.519%	4	147	+29.010%
2024-06-18	27.00	27.00	27.00	27.00	+6.299%	1	142	+40.000%
2024-06-17	25.40	25.40	25.40	25.40	-0.236%	3	142	+48.819%
2024-06-14	24.90	25.46	24.75	25.46	-2.152%	6	142	+48.468%
2024-06-13	26.02	26.02	26.02	26.02	+7.743%	1	141	+45.273%
2024-06-12	25.25	25.25	24.15	24.15	+50.467%	14	142	+56.522%
2024-06-11	16.05	16.05	16.05	16.05	-4.407%	1	137	+135.514%
2024-06-10	16.86	16.95	16.79	16.79	-3.506%	11	137	+125.134%
2024-06-07	17.40	17.40	17.40	17.40	+5.455%	2	129	+117.241%
2024-06-06	16.50	16.50	16.50	16.50	+5.499%	2	129	+129.091%
2024-05-29	15.64	15.64	15.64	15.64	+0.903%	1	128	+141.688%
2024-05-15	16.25	16.25	15.50	15.50	+21.569%	4	128	+143.871%
2024-05-09	12.75	12.75	12.75	12.75	+2.000%	2	128	+196.471%
2024-05-03	12.50	12.50	12.50	12.50	+4.167%	2	130	+202.400%
2024-05-02	12.00	12.00	12.00	12.00	-7.692%	6	130	+215.000%
2024-04-29	13.00	13.00	13.00	13.00	+6.122%	1	133	+190.769%
2024-04-24	12.25	12.25	12.25	12.25	-22.222%	1	132	+208.571%
2024-04-15	15.75	15.75	15.75	15.75	-16.446%	1	132	+140.000%
2024-04-03	18.90	18.95	18.85	18.85	+7.102%	6	131	+100.531%
2024-04-02	17.60	17.60	17.60	17.60	-1.124%	3	131	+114.773%
2024-04-01	18.85	18.85	17.80	17.80	-4.558%	6	131	+112.360%
2024-03-28	18.60	18.65	18.60	18.65	+2.755%	10	127	+102.681%
2024-03-27	18.04	18.20	18.04	18.15	-5.469%	15	127	+108.264%
2024-03-25	19.20	19.20	19.20	19.20	-10.864%	2	129	+96.875%
2024-03-21	22.40	23.10	21.54	21.54	+2.182%	25	129	+75.487%
2024-03-19	21.08	21.08	21.08	21.08	+2.829%	5	125	+79.317%
2024-03-18	20.85	20.85	20.36	20.50	+8.466%	14	120	+84.390%
2024-03-15	18.65	19.02	18.65	18.90	-0.631%	16	117	+100.000%
2024-03-14	19.02	19.02	19.02	19.02	-2.211%	5	117	+98.738%
2024-03-12	20.65	20.65	19.40	19.45	+46.241%	12	117	+94.344%
2024-03-08	13.30	13.30	13.30	13.30	+8.571%	2	111	+184.211%
2024-03-07	12.25	12.25	12.25	12.25	+4.611%	13	111	+208.571%
2024-03-06	11.71	11.71	11.71	11.71	-10.679%	1	124	+222.801%
2024-03-04	13.11	13.11	13.11	13.11	+4.379%	1	124	+188.330%
2024-03-01	12.56	12.56	12.56	12.56	-10.605%	2	124	+200.955%
2024-02-12	14.05	14.05	14.05	14.05	+5.878%	18	124	+169.039%
2024-02-06	13.27	13.27	13.27	13.27	-2.997%	1	106	+184.853%
2024-02-05	13.00	13.68	13.00	13.68	+5.719%	4	105	+176.316%
2024-02-02	12.94	12.94	12.94	12.94	+10.598%	1	107	+192.117%
2024-01-30	11.70	11.70	11.70	11.70	-6.475%	20	106	+223.077%
2024-01-26	12.30	12.51	12.30	12.51	-2.873%	21	86	+202.158%
2024-01-24	12.00	12.88	12.00	12.88	+54.251%	4	65	+193.478%
2024-01-11	8.35	8.35	8.35	8.35	+1.212%	5	64	+352.695%
2024-01-08	8.00	8.25	8.00	8.25	-4.954%	2	59	+358.182%
2023-12-29	8.68	8.68	8.68	8.68	-6.667%	1	57	+335.484%
2023-12-22	9.00	9.30	9.00	9.30	+24.000%	2	58	+306.452%
2023-12-14	7.50	7.50	7.50	7.50	-4.215%	2	58	+404.000%
2023-12-12	8.65	8.65	7.80	7.83	-38.588%	21	58	+382.759%
2023-12-07	13.05	13.05	12.75	12.75	-9.703%	5	63	+196.471%
2023-12-05	13.65	14.95	13.65	14.12	-6.055%	38	58	+167.705%
2023-11-29	15.03	15.03	15.03	15.03	+36.018%	5	31	+151.497%
2023-11-01	11.05	11.05	11.05	11.05	+10.279%	1	26	+242.081%
2023-10-25	10.02	10.02	10.02	10.02	-22.923%	4	25	+277.246%
2023-10-19	13.00	13.00	13.00	13.00	-5.109%	1	26	+190.769%
2023-10-12	13.70	13.70	13.70	13.70	+16.398%	3	26	+175.912%
2023-10-04	11.77	11.77	11.77	11.77	+3.246%	1	23	+221.155%
2023-09-29	11.40	11.40	11.40	11.40	+5.751%	4	24	+231.579%
2023-09-28	10.78	10.78	10.78	10.78	-2.000%	1	23	+250.649%
2023-09-27	11.00	11.00	11.00	11.00	-17.044%	1	24	+243.636%
2023-09-22	13.26	13.26	13.26	13.26	-5.957%	1	23	+185.068%
2023-09-21	14.10	14.10	14.10	14.10	-6.623%	1	24	+168.085%
2023-09-20	15.10	15.10	15.10	15.10	-4.370%	6	23	+150.331%
2023-09-14	15.15	15.80	15.15	15.79	+5.267%	12	19	+139.392%
2023-09-13	14.10	15.00	14.10	15.00	-2.724%	3	7	+152.000%
2023-09-12	15.90	15.98	15.42	15.42	0.000%	6	4	+145.136%