Dark

ORCL20260116C155
ORCL Jan 16 2026 155.00 Call (ORCL260116C00155000)
option OPRA

EOD

May 19, 2025

23.90+4.367%(+1.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	24.05	24.60	23.90	23.90	+4.367%	23	1,353	0.000%
2025-05-16	22.65	22.90	22.65	22.90	-3.171%	10	1,371	+4.367%
2025-05-15	23.65	23.65	23.65	23.65	-4.328%	1	1,371	+1.057%
2025-05-14	24.75	24.75	24.72	24.72	-1.396%	61	1,370	-3.317%
2025-05-13	22.79	25.07	22.79	25.07	+19.381%	79	1,430	-4.667%
2025-05-12	19.60	21.00	19.60	21.00	+9.091%	16	1,431	+13.810%
2025-05-09	19.25	19.25	19.25	19.25	-0.671%	40	1,431	+24.156%
2025-05-08	18.45	19.38	18.45	19.38	+7.368%	21	1,411	+23.323%
2025-05-07	17.55	18.05	17.55	18.05	+5.556%	11	1,411	+32.410%
2025-05-06	17.10	17.10	17.10	17.10	-8.556%	1	1,402	+39.766%
2025-05-05	18.50	18.99	18.50	18.70	-4.835%	19	1,402	+27.807%
2025-05-02	18.41	20.40	18.41	19.65	+16.272%	68	1,389	+21.628%
2025-05-01	17.00	17.80	16.90	16.90	+23.358%	51	1,385	+41.420%
2025-04-29	13.70	13.70	13.69	13.70	+1.481%	228	1,386	+74.453%
2025-04-28	13.50	13.50	13.50	13.50	+7.741%	25	1,212	+77.037%
2025-04-25	12.78	12.78	12.53	12.53	+6.186%	12	1,212	+90.742%
2025-04-24	11.80	11.80	11.80	11.80	+4.425%	1	1,210	+102.542%
2025-04-23	11.20	11.30	11.20	11.30	+63.768%	4	1,210	+111.504%
2025-04-21	6.95	6.95	6.90	6.90	-29.592%	5	1,210	+246.377%
2025-04-17	9.80	9.85	9.50	9.80	+6.522%	154	1,186	+143.878%
2025-04-16	10.05	10.35	9.20	9.20	-19.298%	49	1,186	+159.783%
2025-04-15	12.37	12.37	11.40	11.40	-2.730%	6	1,187	+109.649%
2025-04-11	11.77	11.77	11.42	11.72	-4.715%	10	1,187	+103.925%
2025-04-10	12.50	12.50	12.30	12.30	-12.704%	2	1,188	+94.309%
2025-04-09	10.56	14.20	10.56	14.09	+28.091%	16	1,188	+69.624%
2025-04-08	11.20	11.20	10.70	11.00	+11.111%	91	1,186	+117.273%
2025-04-07	7.95	9.95	7.72	9.90	-9.836%	218	1,097	+141.414%
2025-04-04	12.19	12.19	10.70	10.98	-18.486%	110	1,013	+117.668%
2025-04-03	14.05	14.05	13.27	13.47	-26.030%	6	1,003	+77.431%
2025-04-02	16.50	18.21	16.50	18.21	+28.239%	10	1,000	+31.247%
2025-04-01	13.55	14.20	13.55	14.20	+10.938%	13	1,000	+68.310%
2025-03-31	12.80	12.80	12.80	12.80	-8.571%	5	997	+86.719%
2025-03-28	15.58	16.25	13.81	14.00	-15.663%	76	1,003	+70.714%
2025-03-27	16.90	16.90	16.25	16.60	-6.479%	63	1,003	+43.976%
2025-03-26	17.75	17.75	17.75	17.75	-13.625%	7	978	+34.648%
2025-03-25	21.05	21.05	20.55	20.55	-5.300%	2	971	+16.302%
2025-03-24	21.82	21.82	21.55	21.70	+2.262%	7	970	+10.138%
2025-03-19	21.19	21.22	21.19	21.22	+7.172%	3	966	+12.630%
2025-03-18	19.80	19.80	19.80	19.80	-8.503%	15	963	+20.707%
2025-03-17	21.63	22.31	21.60	21.64	+10.296%	6	948	+10.444%
2025-03-14	20.10	20.10	19.62	19.62	+5.768%	4	946	+21.814%
2025-03-13	19.35	19.35	18.55	18.55	-10.386%	28	917	+28.841%
2025-03-12	19.15	20.70	19.05	20.70	+25.455%	20	917	+15.459%
2025-03-11	15.00	17.30	14.65	16.50	-21.615%	13	900	+44.848%
2025-03-10	22.26	22.26	21.05	21.05	-14.949%	6	902	+13.539%
2025-03-07	23.27	24.75	23.27	24.75	+12.500%	58	903	-3.434%
2025-03-06	24.45	25.00	22.00	22.00	-14.463%	13	898	+8.636%
2025-03-04	27.22	27.22	23.80	25.72	-19.221%	88	900	-7.076%
2025-02-27	31.84	31.84	31.84	31.84	-9.029%	5	874	-24.937%
2025-02-26	35.00	35.00	35.00	35.00	+11.821%	3	876	-31.714%
2025-02-25	30.40	31.30	30.40	31.30	-4.135%	12	876	-23.642%
2025-02-24	34.65	34.65	30.87	32.65	+0.462%	5	876	-26.799%
2025-02-21	34.50	34.50	32.50	32.50	-20.069%	66	875	-26.462%
2025-02-18	38.00	40.66	38.00	40.66	+12.944%	3	873	-41.220%
2025-02-12	34.80	36.05	34.80	36.00	-6.663%	5	873	-33.611%
2025-02-11	39.32	39.32	38.15	38.57	-3.575%	17	876	-38.035%
2025-02-10	39.35	40.00	39.35	40.00	+9.800%	15	876	-40.250%
2025-02-07	36.30	36.78	36.30	36.43	+3.494%	24	875	-34.395%
2025-02-06	36.50	37.30	35.20	35.20	+0.629%	8	884	-32.102%
2025-02-05	33.95	34.98	33.95	34.98	+8.465%	6	883	-31.675%
2025-02-04	32.27	32.27	32.25	32.25	-2.421%	6	888	-25.891%
2025-02-03	30.64	33.70	30.64	33.05	-1.520%	11	882	-27.685%
2025-01-31	34.85	35.47	33.56	33.56	-2.865%	30	886	-28.784%
2025-01-30	31.75	34.87	31.75	34.55	+23.393%	29	898	-30.825%
2025-01-29	28.25	28.25	27.45	28.00	-5.277%	17	898	-14.643%
2025-01-28	26.82	30.75	26.82	29.56	+15.695%	100	887	-19.147%
2025-01-27	29.95	29.95	23.75	25.55	-39.995%	106	845	-6.458%
2025-01-24	44.15	44.15	42.58	42.58	-5.357%	8	805	-43.870%
2025-01-23	44.33	44.99	44.30	44.99	+1.903%	4	806	-46.877%
2025-01-22	45.50	46.00	42.49	44.15	+28.157%	7	807	-45.866%
2025-01-21	28.60	35.00	28.60	34.45	+29.414%	64	808	-30.624%
2025-01-17	26.62	26.62	26.62	26.62	+8.211%	4	818	-10.218%
2025-01-15	24.80	24.80	24.36	24.60	+6.632%	8	818	-2.846%
2025-01-14	23.67	23.67	23.07	23.07	+6.069%	5	818	+3.598%
2025-01-13	22.25	22.25	21.50	21.75	-2.815%	12	819	+9.885%
2025-01-10	23.45	24.20	22.38	22.38	-20.071%	74	813	+6.792%
2025-01-08	27.55	28.00	26.60	28.00	+6.222%	14	808	-14.643%
2025-01-07	27.64	27.64	26.36	26.36	-11.839%	650	808	-9.332%
2025-01-06	30.45	30.45	29.90	29.90	-0.829%	3	228	-20.067%
2024-12-31	31.10	31.10	30.13	30.15	-2.742%	8	231	-20.730%
2024-12-30	31.00	31.00	31.00	31.00	-1.899%	1	231	-22.903%
2024-12-27	31.59	31.60	31.59	31.60	-8.006%	14	231	-24.367%
2024-12-26	34.45	34.45	34.35	34.35	+6.677%	2	231	-30.422%
2024-12-23	32.19	32.20	32.19	32.20	-5.433%	2	232	-25.776%
2024-12-20	31.52	34.05	31.52	34.05	-0.147%	11	233	-29.809%
2024-12-19	33.45	34.10	33.45	34.10	-1.217%	4	234	-29.912%
2024-12-16	35.97	35.97	34.52	34.52	-2.761%	2	233	-30.765%
2024-12-13	35.70	35.70	35.50	35.50	-7.720%	4	233	-32.676%
2024-12-12	39.60	39.60	38.47	38.47	-7.301%	2	233	-37.874%
2024-12-11	38.10	41.50	38.10	41.50	+9.067%	10	234	-42.410%
2024-12-10	35.95	38.43	35.95	38.05	-23.441%	10	229	-37.188%
2024-12-09	50.05	50.05	49.70	49.70	-3.307%	7	226	-51.911%
2024-12-06	51.98	51.98	51.40	51.40	+5.761%	8	224	-53.502%
2024-12-05	48.50	48.60	48.50	48.60	+4.359%	5	221	-50.823%
2024-11-29	46.57	46.57	46.57	46.57	-10.131%	4	216	-48.679%
2024-11-26	51.82	51.82	51.82	51.82	-3.140%	1	214	-53.879%
2024-11-22	53.50	53.50	53.50	53.50	+3.984%	6	215	-55.327%
2024-11-13	51.45	51.45	51.45	51.45	+4.722%	1	213	-53.547%
2024-11-11	51.15	51.15	49.13	49.13	+10.653%	3	213	-51.354%
2024-11-07	44.40	44.40	44.40	44.40	+15.927%	1	213	-46.171%
2024-10-24	38.30	38.30	38.30	38.30	+2.406%	3	212	-37.598%
2024-10-21	37.40	37.40	37.40	37.40	-6.148%	1	215	-36.096%
2024-10-17	39.90	39.90	39.85	39.85	+0.708%	2	215	-40.025%
2024-10-09	39.57	39.57	39.57	39.57	+13.057%	1	214	-39.601%
2024-10-07	35.00	35.00	35.00	35.00	+4.198%	3	214	-31.714%
2024-10-04	33.59	33.59	33.59	33.59	+6.029%	8	217	-28.848%
2024-09-27	31.68	31.68	31.68	31.68	+4.485%	2	221	-24.558%
2024-09-24	28.35	30.46	28.35	30.32	+1.067%	14	221	-21.174%
2024-09-23	29.74	30.10	29.74	30.00	-8.564%	7	224	-20.333%
2024-09-20	33.25	33.25	32.81	32.81	+5.839%	26	218	-27.156%
2024-09-19	31.19	31.25	31.00	31.00	-6.061%	4	218	-22.903%
2024-09-17	33.32	33.32	33.00	33.00	-5.633%	2	216	-27.576%
2024-09-16	34.97	34.97	34.97	34.97	+17.665%	10	217	-31.656%
2024-09-13	34.00	34.00	29.72	29.72	+6.295%	10	227	-19.583%
2024-09-12	27.96	27.96	27.96	27.96	+10.952%	5	223	-14.521%
2024-09-11	25.20	25.20	25.20	25.20	+3.960%	4	228	-5.159%
2024-09-10	24.43	25.52	23.85	24.24	+51.975%	118	232	-1.403%
2024-09-03	15.95	15.95	15.95	15.95	+2.903%	2	332	+49.843%
2024-08-29	15.50	15.50	15.50	15.50	+1.307%	5	334	+54.194%
2024-08-20	15.30	15.30	15.30	15.30	+9.208%	2	339	+56.209%
2024-08-19	14.15	14.15	14.01	14.01	+20.776%	9	338	+70.592%
2024-08-08	11.60	11.60	11.60	11.60	-3.814%	2	332	+106.034%
2024-08-05	12.05	12.06	12.05	12.06	-10.534%	8	334	+98.176%
2024-08-02	13.60	13.60	13.48	13.48	-18.795%	5	342	+77.300%
2024-07-22	16.60	16.60	16.60	16.60	+8.143%	2	338	+43.976%
2024-07-18	15.35	15.35	15.35	15.35	-14.198%	3	340	+55.700%
2024-07-15	17.78	17.89	17.78	17.89	-5.842%	2	343	+33.594%
2024-07-12	19.00	19.00	19.00	19.00	+7.649%	6	343	+25.789%
2024-07-11	18.10	18.10	17.65	17.65	-8.312%	11	343	+35.411%
2024-07-09	19.55	19.55	19.25	19.25	-1.786%	3	334	+24.156%
2024-07-03	19.60	19.60	19.60	19.60	+6.522%	1	334	+21.939%
2024-07-02	18.40	18.40	18.40	18.40	-3.766%	1	334	+29.891%
2024-07-01	19.05	19.12	19.05	19.12	+13.810%	6	337	+25.000%
2024-06-24	17.52	17.52	16.80	16.80	-9.336%	2	337	+42.262%
2024-06-21	19.09	19.10	18.53	18.53	-8.719%	10	338	+28.980%
2024-06-20	20.30	20.30	20.30	20.30	0.000%	3	338	+17.734%
2024-06-18	19.34	20.30	19.22	20.30	+16.935%	21	322	+17.734%
2024-06-17	17.36	17.36	17.36	17.36	+10.573%	4	322	+37.673%
2024-06-14	16.40	16.40	15.70	15.70	-11.149%	2	318	+52.229%
2024-06-13	17.67	17.67	17.67	17.67	+2.733%	1	318	+35.257%
2024-06-12	13.75	17.50	13.75	17.20	+66.184%	124	318	+38.953%
2024-06-07	10.35	10.35	10.35	10.35	+24.699%	10	217	+130.918%
2024-06-04	8.25	8.30	8.20	8.30	+4.403%	5	222	+187.952%
2024-06-03	7.95	7.95	7.95	7.95	+0.379%	1	219	+200.629%
2024-05-30	7.92	7.92	7.92	7.92	-19.184%	1	218	+201.768%
2024-05-29	9.80	9.80	9.80	9.80	-1.508%	1	218	+143.878%
2024-05-28	9.95	9.95	9.95	9.95	-1.970%	1	218	+140.201%
2024-05-23	10.15	10.15	10.15	10.15	-3.333%	5	222	+135.468%
2024-05-21	9.95	10.50	9.95	10.50	+4.478%	99	222	+127.619%
2024-05-20	9.95	10.05	9.95	10.05	+8.065%	11	300	+137.811%
2024-05-15	9.30	9.30	9.30	9.30	+30.070%	6	303	+156.989%
2024-05-09	7.15	7.15	7.15	7.15	+2.878%	10	309	+234.266%
2024-05-02	6.95	6.95	6.95	6.95	0.000%	10	299	+243.885%
2024-04-30	6.95	6.95	6.95	6.95	-15.758%	1	289	+243.885%
2024-04-26	8.25	8.25	8.25	8.25	+17.689%	18	290	+189.697%
2024-04-24	7.01	7.01	7.01	7.01	-11.824%	10	286	+240.942%
2024-04-18	8.66	8.66	7.95	7.95	-15.873%	2	276	+200.629%
2024-04-17	9.45	9.45	9.45	9.45	0.000%	10	274	+152.910%
2024-04-16	9.45	9.45	9.45	9.45	-8.696%	20	264	+152.910%
2024-04-15	10.35	10.35	10.35	10.35	-1.896%	5	244	+130.918%
2024-04-10	10.55	10.55	10.55	10.55	-4.525%	4	249	+126.540%
2024-04-03	10.95	11.05	10.95	11.05	-3.662%	12	249	+116.290%
2024-04-01	11.47	11.47	11.47	11.47	-0.950%	1	244	+108.370%
2024-03-28	11.45	11.58	11.45	11.58	+2.933%	2	242	+106.390%
2024-03-27	11.25	11.25	11.25	11.25	-5.063%	5	242	+112.444%
2024-03-25	11.85	11.85	11.85	11.85	-19.057%	10	242	+101.688%
2024-03-21	14.64	14.64	14.64	14.64	+8.848%	18	232	+63.251%
2024-03-20	13.26	13.45	13.26	13.45	+3.462%	22	250	+77.695%
2024-03-19	12.60	13.00	12.60	13.00	-1.887%	2	254	+83.846%
2024-03-18	13.05	13.25	13.05	13.25	+9.053%	2	253	+80.377%
2024-03-15	11.86	12.15	11.86	12.15	-1.220%	12	258	+96.708%
2024-03-14	12.55	12.55	12.30	12.30	0.000%	152	258	+94.309%
2024-03-13	12.80	12.80	12.30	12.30	-5.019%	36	323	+94.309%
2024-03-12	11.60	13.36	11.60	12.95	+59.877%	44	313	+84.556%
2024-03-11	7.57	8.10	7.57	8.10	+12.500%	30	278	+195.062%
2024-03-08	7.60	7.60	7.20	7.20	0.000%	12	268	+231.944%
2024-03-07	7.20	7.20	7.20	7.20	+4.348%	1	269	+231.944%
2024-03-05	6.90	6.90	6.90	6.90	-7.383%	2	270	+246.377%
2024-03-01	7.00	7.45	7.00	7.45	+7.815%	20	270	+220.805%
2024-02-28	6.91	6.91	6.91	6.91	+0.876%	1	268	+245.876%
2024-02-27	6.85	6.85	6.85	6.85	-16.970%	5	269	+248.905%
2024-02-12	8.25	8.25	8.25	8.25	+27.907%	2	269	+189.697%
2024-01-31	6.45	6.45	6.45	6.45	-5.839%	19	269	+270.543%
2024-01-30	6.85	6.85	6.85	6.85	+11.382%	4	267	+248.905%
2024-01-23	6.15	6.15	6.15	6.15	0.000%	1	263	+288.618%
2024-01-22	6.15	6.15	6.15	6.15	+5.128%	1	264	+288.618%
2024-01-19	5.85	5.85	5.85	5.85	+12.500%	1	265	+308.547%
2024-01-18	5.20	5.20	5.20	5.20	+2.970%	1	266	+359.615%
2024-01-17	5.15	5.15	5.05	5.05	+2.227%	2	267	+373.267%
2024-01-16	4.90	4.94	4.90	4.94	+19.613%	3	268	+383.806%
2024-01-04	4.13	4.13	4.13	4.13	-1.667%	1	267	+478.692%
2024-01-03	4.22	4.22	4.20	4.20	-16.000%	7	267	+469.048%
2023-12-22	5.00	5.00	5.00	5.00	0.000%	10	265	+378.000%
2023-12-19	5.00	5.00	5.00	5.00	0.000%	1	265	+378.000%
2023-12-18	4.70	5.00	4.70	5.00	+14.943%	12	265	+378.000%
2023-12-15	4.35	4.35	4.35	4.35	+17.568%	15	264	+449.425%
2023-12-14	4.23	4.23	3.70	3.70	-13.953%	6	264	+545.946%
2023-12-12	4.50	4.50	4.30	4.30	-55.440%	16	264	+455.814%
2023-11-20	9.65	9.65	9.50	9.65	+39.250%	6	255	+147.668%
2023-11-02	6.93	6.93	6.93	6.93	-17.500%	1	256	+244.877%
2023-10-09	8.40	8.40	8.40	8.40	+21.739%	1	256	+184.524%
2023-09-26	6.90	6.90	6.90	6.90	-33.010%	2	255	+246.377%
2023-09-15	10.30	10.30	10.30	10.30	+12.815%	3	255	+132.039%
2023-09-13	9.05	9.13	9.05	9.13	0.000%	253	252	+161.774%