Dark

ORCL20260116C160
ORCL Jan 16 2026 160.00 Call (ORCL260116C00160000)
option OPRA

EOD

May 19, 2025

20.60-0.483%(-0.10)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	21.25	21.75	20.50	20.60	-0.483%	54	2,421	0.000%
2025-05-16	20.24	20.75	20.24	20.70	+1.720%	24	2,433	-0.483%
2025-05-15	21.50	21.50	20.35	20.35	-8.539%	139	2,433	+1.229%
2025-05-14	22.70	22.70	21.70	22.25	-1.111%	66	2,341	-7.416%
2025-05-13	20.65	22.72	19.50	22.50	+19.681%	102	2,333	-8.444%
2025-05-12	18.10	18.80	18.10	18.80	+9.302%	63	2,287	+9.574%
2025-05-08	16.16	17.23	16.16	17.20	+7.165%	9	2,281	+19.767%
2025-05-07	16.05	16.05	15.80	16.05	+4.697%	4	2,280	+28.349%
2025-05-06	15.40	15.45	14.60	15.33	-8.750%	146	2,280	+34.377%
2025-05-05	15.80	16.88	15.80	16.80	-2.609%	24	2,332	+22.619%
2025-05-02	16.25	17.50	16.25	17.25	+13.487%	12	2,312	+19.420%
2025-05-01	14.88	15.50	14.88	15.20	+31.034%	59	2,314	+35.526%
2025-04-30	11.60	11.75	11.60	11.60	-1.695%	23	2,349	+77.586%
2025-04-29	12.00	12.00	11.80	11.80	+6.787%	43	2,329	+74.576%
2025-04-28	11.55	11.55	11.05	11.05	+1.376%	43	2,308	+86.425%
2025-04-25	10.90	10.95	10.65	10.90	+6.341%	152	2,291	+88.991%
2025-04-24	9.80	10.45	9.80	10.25	+17.143%	72	2,251	+100.976%
2025-04-23	9.30	10.02	8.75	8.75	+34.202%	149	2,204	+135.429%
2025-04-22	6.15	6.70	6.15	6.52	+12.414%	7	2,240	+215.951%
2025-04-21	6.34	6.34	5.80	5.80	-29.697%	42	2,239	+255.172%
2025-04-17	8.05	8.25	8.05	8.25	+3.125%	2	2,234	+149.697%
2025-04-16	8.50	8.75	7.89	8.00	-17.526%	53	2,234	+157.500%
2025-04-15	10.10	10.42	9.70	9.70	-9.851%	5	2,234	+112.371%
2025-04-14	11.45	11.45	10.35	10.76	+3.462%	16	2,235	+91.450%
2025-04-11	10.30	10.40	10.30	10.40	-7.556%	14	2,239	+98.077%
2025-04-10	10.55	11.25	10.55	11.25	-11.208%	5	2,233	+83.111%
2025-04-09	9.30	12.95	9.20	12.67	+54.136%	343	2,236	+62.589%
2025-04-08	9.00	9.40	8.15	8.22	+2.112%	149	2,141	+150.608%
2025-04-07	6.65	10.35	6.60	8.05	-8.000%	122	2,069	+155.901%
2025-04-04	10.00	10.00	8.75	8.75	-26.471%	996	1,992	+135.429%
2025-04-03	11.74	12.30	11.74	11.90	-22.576%	22	1,880	+73.109%
2025-04-02	13.60	16.10	13.60	15.37	+21.984%	26	1,871	+34.027%
2025-04-01	12.20	13.00	12.20	12.60	+2.439%	66	1,886	+63.492%
2025-03-31	11.25	12.30	11.25	12.30	-2.767%	1,272	1,842	+67.480%
2025-03-28	13.30	13.30	11.87	12.65	-12.153%	34	998	+62.846%
2025-03-27	14.87	14.87	13.83	14.40	-9.548%	13	1,004	+43.056%
2025-03-26	17.22	17.22	15.50	15.92	-13.100%	58	1,010	+29.397%
2025-03-25	19.16	19.25	18.32	18.32	-4.831%	5	1,003	+12.445%
2025-03-24	20.72	20.72	19.05	19.25	+1.583%	83	1,003	+7.013%
2025-03-21	17.90	18.95	17.90	18.95	-2.821%	14	1,026	+8.707%
2025-03-20	19.13	19.50	19.13	19.50	+2.578%	7	1,022	+5.641%
2025-03-19	19.20	19.20	19.01	19.01	+5.905%	20	1,026	+8.364%
2025-03-18	18.05	18.05	17.95	17.95	-11.794%	26	1,021	+14.763%
2025-03-17	19.80	21.15	19.25	20.35	+16.686%	35	1,016	+1.229%
2025-03-14	17.90	17.90	17.30	17.44	+4.244%	184	1,013	+18.119%
2025-03-13	18.00	18.00	16.50	16.73	-10.821%	64	1,053	+23.132%
2025-03-12	16.20	18.76	16.20	18.76	+27.186%	325	1,053	+9.808%
2025-03-11	14.24	15.39	12.67	14.75	-18.733%	74	1,026	+39.661%
2025-03-10	20.20	20.40	17.94	18.15	-18.792%	11	969	+13.499%
2025-03-07	20.00	22.35	19.00	22.35	+12.425%	20	970	-7.830%
2025-03-06	23.00	23.09	19.88	19.88	-16.295%	17	966	+3.622%
2025-03-05	23.75	23.75	23.75	23.75	+2.151%	5	959	-13.263%
2025-03-04	24.55	24.55	21.60	23.25	-9.533%	57	964	-11.398%
2025-03-03	26.90	27.30	25.70	25.70	-3.456%	4	958	-19.844%
2025-02-28	26.00	26.62	26.00	26.62	-17.687%	40	957	-22.615%
2025-02-26	32.34	32.34	32.34	32.34	+8.816%	20	954	-36.302%
2025-02-25	27.98	29.72	27.98	29.72	-4.253%	2	974	-30.686%
2025-02-24	32.64	32.64	30.25	31.04	-5.854%	17	973	-33.634%
2025-02-21	32.97	32.97	32.97	32.97	-2.513%	2	959	-37.519%
2025-02-20	36.15	36.15	33.82	33.82	-2.113%	9	959	-39.089%
2025-02-19	34.55	34.55	34.55	34.55	-10.026%	9	959	-40.376%
2025-02-18	34.49	38.40	34.49	38.40	+17.252%	4	959	-46.354%
2025-02-13	31.85	33.20	31.85	32.75	-1.057%	27	961	-37.099%
2025-02-12	31.80	33.10	31.80	33.10	-7.257%	5	983	-37.764%
2025-02-11	36.10	36.10	35.15	35.69	-2.219%	5	987	-42.281%
2025-02-10	35.54	37.50	35.54	36.50	+6.881%	31	990	-43.562%
2025-02-07	35.27	35.65	33.25	34.15	+2.246%	30	969	-39.678%
2025-02-06	33.81	33.81	33.40	33.40	+4.506%	5	983	-38.323%
2025-02-05	31.21	31.96	31.19	31.96	+6.533%	19	983	-35.544%
2025-02-04	29.20	30.06	28.75	30.00	-2.248%	9	974	-31.333%
2025-02-03	27.50	30.69	27.00	30.69	+1.455%	12	972	-32.877%
2025-01-31	31.70	32.55	30.25	30.25	-3.200%	44	973	-31.901%
2025-01-30	27.50	31.50	27.50	31.25	+18.596%	31	957	-34.080%
2025-01-29	25.01	26.35	25.00	26.35	-2.335%	84	958	-21.822%
2025-01-28	25.45	28.35	24.00	26.98	+14.419%	96	897	-23.647%
2025-01-27	29.70	30.42	21.18	23.58	-40.349%	132	877	-12.638%
2025-01-24	40.00	40.82	38.35	39.53	-2.274%	148	788	-47.888%
2025-01-23	39.55	41.30	39.55	40.45	-0.123%	25	821	-49.073%
2025-01-22	41.00	42.20	40.13	40.50	+35.815%	31	803	-49.136%
2025-01-21	25.80	30.90	24.50	29.82	+27.164%	32	797	-30.919%
2025-01-17	24.30	24.62	23.45	23.45	+0.385%	16	785	-12.154%
2025-01-16	23.70	23.70	23.36	23.36	+5.463%	3	785	-11.815%
2025-01-15	22.30	22.50	21.67	22.15	+5.426%	360	783	-6.998%
2025-01-14	21.00	21.24	21.00	21.01	+8.299%	9	457	-1.951%
2025-01-13	19.74	19.75	19.30	19.40	-3.960%	18	451	+6.186%
2025-01-10	22.75	22.75	20.20	20.20	-16.701%	16	445	+1.980%
2025-01-08	24.25	24.25	24.25	24.25	-0.574%	14	427	-15.052%
2025-01-07	25.50	25.52	24.39	24.39	-8.652%	4	427	-15.539%
2025-01-06	26.70	26.70	26.70	26.70	-0.928%	5	427	-22.846%
2025-01-03	27.05	27.05	26.78	26.95	-1.535%	16	432	-23.562%
2025-01-02	27.37	27.37	27.37	27.37	-1.759%	1	430	-24.735%
2024-12-30	27.15	27.86	26.55	27.86	-9.251%	4	430	-26.059%
2024-12-27	30.65	31.20	30.55	30.70	-2.540%	8	430	-32.899%
2024-12-26	31.65	31.65	31.50	31.50	+1.613%	2	428	-34.603%
2024-12-24	31.15	31.15	31.00	31.00	+5.802%	2	428	-33.548%
2024-12-23	29.30	29.30	29.30	29.30	-5.757%	10	428	-29.693%
2024-12-20	31.45	31.45	31.09	31.09	+5.928%	8	418	-33.741%
2024-12-19	29.35	29.35	29.35	29.35	-8.738%	1	418	-29.813%
2024-12-17	32.16	32.16	32.16	32.16	+0.594%	1	418	-35.945%
2024-12-16	32.40	32.40	31.97	31.97	-1.327%	9	421	-35.565%
2024-12-13	32.40	32.40	32.40	32.40	-8.215%	2	421	-36.420%
2024-12-12	36.50	36.50	35.30	35.30	-7.105%	2	422	-41.643%
2024-12-11	37.20	39.70	36.00	38.00	+9.573%	14	421	-45.789%
2024-12-10	35.40	36.00	33.55	34.68	-28.789%	47	420	-40.600%
2024-12-09	50.75	51.10	48.70	48.70	+0.828%	3	420	-57.700%
2024-12-06	48.30	48.30	48.30	48.30	+10.450%	2	420	-57.350%
2024-12-05	45.45	45.45	43.73	43.73	-3.678%	6	421	-52.893%
2024-12-04	45.40	45.40	45.40	45.40	+13.076%	4	420	-54.626%
2024-12-03	39.60	40.25	39.60	40.15	-10.179%	10	421	-48.692%
2024-11-27	44.70	44.70	44.70	44.70	-4.589%	1	422	-53.915%
2024-11-25	47.60	47.60	46.85	46.85	+8.374%	6	422	-56.030%
2024-11-18	43.23	43.23	43.23	43.23	-3.504%	3	428	-52.348%
2024-11-14	45.75	45.75	44.80	44.80	-7.285%	6	431	-54.018%
2024-11-13	48.00	48.32	48.00	48.32	+5.135%	2	431	-57.368%
2024-11-11	45.96	45.96	45.96	45.96	-0.820%	1	431	-55.178%
2024-11-08	46.29	46.34	46.29	46.34	+12.612%	6	431	-55.546%
2024-11-07	40.38	41.18	40.35	41.15	+7.078%	4	429	-49.939%
2024-11-06	38.43	38.43	38.43	38.43	+20.849%	10	427	-46.396%
2024-11-01	31.80	31.80	31.80	31.80	+4.296%	2	427	-35.220%
2024-10-31	30.60	30.60	30.49	30.49	-10.587%	3	427	-32.437%
2024-10-29	34.10	34.10	34.10	34.10	+2.249%	3	427	-39.589%
2024-10-28	33.55	33.55	33.35	33.35	-5.631%	5	426	-38.231%
2024-10-23	35.34	35.34	35.34	35.34	+2.494%	1	426	-41.709%
2024-10-21	34.48	34.48	34.48	34.48	-1.062%	1	427	-40.255%
2024-10-15	35.17	35.17	34.70	34.85	-0.910%	5	426	-40.890%
2024-10-11	35.17	35.17	35.17	35.17	-0.368%	2	428	-41.427%
2024-10-10	35.30	35.35	35.30	35.30	-6.167%	3	428	-41.643%
2024-10-09	37.50	37.62	37.50	37.62	+8.728%	9	427	-45.242%
2024-10-08	33.70	34.60	33.63	34.60	+7.956%	3	419	-40.462%
2024-10-07	32.05	32.05	32.05	32.05	+8.644%	1	418	-35.725%
2024-10-01	30.30	30.30	29.44	29.50	+0.374%	22	418	-30.169%
2024-09-30	29.39	29.39	29.39	29.39	+6.873%	5	418	-29.908%
2024-09-26	29.15	29.32	27.50	27.50	-1.751%	18	418	-25.091%
2024-09-25	27.99	27.99	27.99	27.99	-0.107%	1	416	-26.402%
2024-09-24	28.03	28.03	28.02	28.02	+0.791%	10	416	-26.481%
2024-09-23	27.00	27.84	27.00	27.80	-5.922%	21	416	-25.899%
2024-09-20	30.65	30.65	29.55	29.55	+1.407%	10	409	-30.288%
2024-09-19	29.60	29.60	29.14	29.14	+3.333%	2	408	-29.307%
2024-09-18	28.91	28.91	28.20	28.20	-7.389%	3	407	-26.950%
2024-09-17	31.22	31.22	30.45	30.45	-4.545%	6	407	-32.348%
2024-09-16	33.68	34.57	31.77	31.90	+18.104%	28	404	-35.423%
2024-09-13	32.32	33.00	27.01	27.01	+4.975%	112	424	-23.732%
2024-09-12	25.03	25.73	25.03	25.73	+8.795%	7	416	-19.938%
2024-09-11	23.65	23.65	23.65	23.65	+9.087%	1	414	-12.896%
2024-09-10	22.00	23.45	21.50	21.68	+53.541%	65	414	-4.982%
2024-09-06	14.12	14.12	14.12	14.12	+2.319%	2	406	+45.892%
2024-08-30	13.80	13.80	13.80	13.80	-1.075%	2	404	+49.275%
2024-08-29	13.95	13.95	13.95	13.95	+4.104%	6	404	+47.670%
2024-08-20	13.40	13.40	13.40	13.40	+20.287%	2	398	+53.731%
2024-08-12	11.14	11.14	11.14	11.14	+18.763%	5	398	+84.919%
2024-08-07	9.36	9.38	9.36	9.38	-13.945%	100	393	+119.616%
2024-08-06	10.90	10.90	10.90	10.90	+9.000%	5	293	+88.991%
2024-08-05	10.00	10.00	10.00	10.00	-30.314%	2	291	+106.000%
2024-07-31	14.70	14.70	14.35	14.35	+9.626%	116	289	+43.554%
2024-07-30	13.09	13.09	13.09	13.09	-11.614%	1	289	+57.372%
2024-07-19	14.81	14.81	14.10	14.81	+5.786%	13	290	+39.095%
2024-07-18	14.00	14.00	14.00	14.00	-11.950%	1	293	+47.143%
2024-07-16	15.90	15.90	15.90	15.90	-5.075%	1	294	+29.560%
2024-07-12	16.78	17.24	16.75	16.75	+7.579%	27	294	+22.985%
2024-07-11	16.28	16.28	15.57	15.57	-1.580%	32	289	+32.306%
2024-07-10	15.82	15.82	15.82	15.82	+11.252%	1	305	+30.215%
2024-07-09	14.22	14.22	14.22	14.22	-17.708%	4	305	+44.866%
2024-07-08	17.28	17.28	17.28	17.28	-0.058%	5	305	+19.213%
2024-07-05	17.29	17.29	17.29	17.29	+0.816%	4	300	+19.144%
2024-07-03	17.25	17.25	17.15	17.15	-0.291%	2	299	+20.117%
2024-07-01	17.25	17.25	17.20	17.20	+11.761%	3	299	+19.767%
2024-06-27	14.90	15.40	14.90	15.39	-9.471%	32	297	+33.853%
2024-06-20	19.00	19.00	17.00	17.00	-6.129%	5	297	+21.176%
2024-06-18	15.57	18.40	15.57	18.11	+16.090%	30	281	+13.749%
2024-06-17	15.46	15.60	15.46	15.60	+8.333%	4	281	+32.051%
2024-06-14	14.40	14.40	14.40	14.40	-2.703%	4	280	+43.056%
2024-06-13	14.80	14.80	14.80	14.80	-4.516%	1	280	+39.189%
2024-06-12	14.00	15.50	13.76	15.50	+78.161%	13	280	+32.903%
2024-06-11	8.45	8.70	8.45	8.70	-3.333%	2	279	+136.782%
2024-06-10	9.10	9.10	9.00	9.00	+31.965%	5	279	+128.889%
2024-05-30	7.20	7.20	6.51	6.82	-21.609%	3	274	+202.053%
2024-05-28	8.70	8.70	8.70	8.70	-3.333%	1	273	+136.782%
2024-05-23	8.87	9.00	8.87	9.00	+0.559%	2	273	+128.889%
2024-05-21	8.95	8.95	8.95	8.95	+18.543%	1	273	+130.168%
2024-05-14	8.25	8.25	7.55	7.55	+25.833%	2	272	+172.848%
2024-05-10	6.00	6.00	6.00	6.00	-32.584%	2	271	+243.333%
2024-04-09	8.90	8.90	8.90	8.90	-8.247%	1	271	+131.461%
2024-04-08	9.70	9.70	9.70	9.70	-6.461%	1	272	+112.371%
2024-04-05	10.30	10.37	10.30	10.37	-1.238%	4	272	+98.650%
2024-04-04	10.50	10.50	10.50	10.50	-4.110%	1	270	+96.190%
2024-03-22	10.95	10.95	10.95	10.95	-14.453%	2	270	+88.128%
2024-03-21	12.80	12.80	12.80	12.80	+7.113%	16	269	+60.938%
2024-03-18	11.95	11.95	11.95	11.95	+10.648%	1	253	+72.385%
2024-03-15	10.37	10.80	10.37	10.80	-2.703%	6	252	+90.741%
2024-03-13	11.10	11.10	11.10	11.10	-0.893%	1	252	+85.586%
2024-03-12	10.72	11.20	10.72	11.20	+62.319%	5	251	+83.929%
2024-03-11	6.91	7.17	6.82	6.90	+5.344%	159	255	+198.551%
2024-03-08	6.55	6.55	6.55	6.55	+13.913%	2	184	+214.504%
2024-03-05	6.03	6.03	5.75	5.75	-15.441%	3	183	+258.261%
2024-03-04	6.75	6.80	6.75	6.80	+11.475%	9	180	+202.941%
2024-02-28	6.10	6.10	6.10	6.10	+7.018%	44	181	+237.705%
2024-02-22	5.70	5.70	5.70	5.70	+19.497%	4	181	+261.404%
2024-02-21	4.77	4.77	4.77	4.77	-4.217%	30	178	+331.866%
2024-02-20	4.98	4.98	4.98	4.98	-26.222%	1	178	+313.655%
2024-02-08	6.75	6.75	6.75	6.75	+22.727%	1	178	+205.185%
2024-01-31	5.50	5.50	5.50	5.50	-3.509%	10	177	+274.545%
2024-01-30	5.70	5.70	5.70	5.70	-5.000%	20	181	+261.404%
2024-01-26	6.00	6.00	6.00	6.00	-4.610%	10	174	+243.333%
2024-01-24	6.10	6.30	6.10	6.29	+49.762%	15	174	+227.504%
2024-01-16	4.20	4.20	4.20	4.20	+22.807%	1	159	+390.476%
2023-12-14	3.42	3.42	3.42	3.42	-8.800%	1	159	+502.339%
2023-12-12	4.15	4.15	3.70	3.75	-53.416%	106	159	+449.333%
2023-11-15	8.05	8.05	8.05	8.05	+25.781%	235	143	+155.901%
2023-11-03	6.40	6.40	6.40	6.40	+10.345%	1	245	+221.875%
2023-11-01	5.75	5.80	5.75	5.80	+11.538%	2	246	+255.172%
2023-10-30	5.20	5.20	5.20	5.20	-0.192%	1	245	+296.154%
2023-10-25	5.21	5.21	5.21	5.21	-7.295%	1	244	+295.393%
2023-10-23	5.62	5.62	5.62	5.62	+3.119%	1	243	+266.548%
2023-10-20	6.40	6.40	5.45	5.45	-24.724%	2	243	+277.982%
2023-10-19	7.20	7.24	7.20	7.24	+3.134%	10	240	+184.530%
2023-10-06	7.02	7.02	7.02	7.02	+11.252%	1	240	+193.447%
2023-10-04	6.15	6.34	6.15	6.31	+9.359%	3	241	+226.466%
2023-10-03	5.77	5.77	5.77	5.77	-6.483%	1	241	+257.019%
2023-09-28	6.17	6.17	6.17	6.17	-2.681%	1	240	+233.874%
2023-09-26	6.34	6.34	6.34	6.34	-30.330%	1	241	+224.921%
2023-09-15	9.10	9.10	9.10	9.10	+3.645%	44	240	+126.374%
2023-09-13	8.53	8.78	8.53	8.78	+8.529%	236	240	+134.624%
2023-09-12	9.20	9.30	8.09	8.09	-48.207%	21	14	+154.635%
2023-09-11	14.47	15.93	14.47	15.62	0.000%	12	11	+31.882%