Dark

ORCL20260116C165
ORCL Jan 16 2026 165.00 Call (ORCL260116C00165000)
option OPRA

EOD

May 19, 2025

18.25+0.110%(+0.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	19.10	19.35	18.25	18.25	+0.110%	8	1,985	0.000%
2025-05-16	18.23	18.23	18.23	18.23	-2.461%	2	1,985	+0.110%
2025-05-15	19.00	19.20	18.69	18.69	-4.399%	52	1,985	-2.354%
2025-05-14	20.50	20.50	19.55	19.55	+1.823%	17	2,005	-6.650%
2025-05-13	18.20	20.50	18.20	19.20	+16.364%	380	2,005	-4.948%
2025-05-12	16.27	16.50	15.69	16.50	+17.021%	4	1,676	+10.606%
2025-05-09	14.17	14.17	14.10	14.10	-4.601%	2,004	1,674	+29.433%
2025-05-08	14.95	14.95	14.78	14.78	+7.491%	19	674	+23.478%
2025-05-07	13.30	13.75	13.30	13.75	+3.383%	4	672	+32.727%
2025-05-06	13.30	13.30	13.30	13.30	-9.401%	2	674	+37.218%
2025-05-05	14.68	14.68	14.68	14.68	-3.675%	2	676	+24.319%
2025-05-02	13.84	15.50	13.84	15.24	+12.889%	20	674	+19.751%
2025-05-01	12.85	13.50	12.85	13.50	+32.353%	8	669	+35.185%
2025-04-30	10.20	10.20	10.20	10.20	-0.971%	10	667	+78.922%
2025-04-29	10.30	10.30	10.30	10.30	+6.186%	1	667	+77.184%
2025-04-28	9.70	9.70	9.70	9.70	+4.189%	10	668	+88.144%
2025-04-25	9.55	9.55	9.31	9.31	-2.000%	10	671	+96.026%
2025-04-24	8.72	9.50	8.72	9.50	+16.422%	6	668	+92.105%
2025-04-23	8.40	8.52	8.10	8.16	+39.487%	8	664	+123.652%
2025-04-22	5.20	5.91	5.20	5.85	+13.592%	8	660	+211.966%
2025-04-21	5.00	5.15	4.95	5.15	-28.472%	22	655	+254.369%
2025-04-17	7.20	7.20	7.20	7.20	+4.348%	3	643	+153.472%
2025-04-16	6.95	6.95	6.90	6.90	-17.365%	3	643	+164.493%
2025-04-15	9.20	9.20	8.35	8.35	-4.571%	6	643	+118.563%
2025-04-14	9.95	9.95	8.60	8.75	-1.685%	28	648	+108.571%
2025-04-11	8.70	9.00	8.65	8.90	0.000%	48	647	+105.056%
2025-04-10	9.00	10.00	8.90	8.90	-19.091%	34	652	+105.056%
2025-04-09	8.20	11.00	8.15	11.00	+54.930%	25	623	+65.909%
2025-04-08	7.75	8.35	7.10	7.10	+5.185%	18	622	+157.042%
2025-04-07	5.50	7.50	5.48	6.75	-17.178%	112	612	+170.370%
2025-04-04	8.74	8.92	7.80	8.15	-23.618%	744	539	+123.926%
2025-04-03	11.60	11.60	10.25	10.67	-21.544%	10	465	+71.040%
2025-04-02	13.60	13.60	13.60	13.60	+24.771%	4	463	+34.191%
2025-04-01	11.25	11.30	10.90	10.90	+5.212%	6	467	+67.431%
2025-03-31	9.90	10.36	9.85	10.36	-4.954%	27	465	+76.158%
2025-03-28	11.20	11.34	10.40	10.90	-16.154%	54	457	+67.431%
2025-03-27	13.20	13.20	13.00	13.00	-7.143%	9	454	+40.385%
2025-03-26	15.50	15.50	13.45	14.00	-17.647%	14	451	+30.357%
2025-03-25	17.00	17.00	17.00	17.00	-2.017%	3	453	+7.353%
2025-03-24	17.45	17.45	17.30	17.35	+6.442%	8	453	+5.187%
2025-03-21	15.90	16.37	15.90	16.30	-4.790%	42	453	+11.963%
2025-03-20	17.09	17.60	17.09	17.12	+1.602%	8	441	+6.600%
2025-03-19	17.03	17.03	16.85	16.85	+5.975%	3	440	+8.309%
2025-03-14	15.95	15.95	15.90	15.90	+2.913%	4	437	+14.780%
2025-03-13	14.65	15.45	14.65	15.45	-6.534%	19	432	+18.123%
2025-03-12	15.47	16.53	15.40	16.53	+25.227%	4	432	+10.405%
2025-03-11	13.37	13.37	11.49	13.20	-20.958%	80	429	+38.258%
2025-03-10	18.07	18.07	16.09	16.70	-5.490%	13	397	+9.281%
2025-03-06	20.30	20.65	17.67	17.67	-23.174%	14	396	+3.282%
2025-03-05	23.00	23.00	23.00	23.00	+4.545%	1	399	-20.652%
2025-03-04	19.70	22.00	19.70	22.00	-5.579%	14	399	-17.045%
2025-03-03	27.05	27.05	23.30	23.30	-3.759%	24	389	-21.674%
2025-02-28	23.40	24.24	23.40	24.21	-10.664%	10	393	-24.618%
2025-02-27	31.00	31.00	27.10	27.10	-8.600%	2	392	-32.657%
2025-02-26	28.00	30.50	28.00	29.65	+8.212%	3	392	-38.449%
2025-02-25	27.56	27.56	24.60	27.40	-1.792%	6	394	-33.394%
2025-02-24	25.00	28.00	25.00	27.90	+3.333%	16	393	-34.588%
2025-02-21	30.55	30.55	25.75	27.00	-14.422%	36	392	-32.407%
2025-02-20	32.40	33.15	31.03	31.55	-3.517%	14	389	-42.155%
2025-02-19	32.70	32.70	32.70	32.70	-2.388%	1	390	-44.190%
2025-02-18	33.50	35.60	33.50	33.50	+12.228%	9	391	-45.522%
2025-02-14	30.31	30.31	29.85	29.85	-0.334%	6	391	-38.861%
2025-02-13	29.74	29.95	29.74	29.95	-8.213%	4	388	-39.065%
2025-02-11	32.82	32.82	32.43	32.63	-5.857%	10	388	-44.070%
2025-02-10	34.10	34.66	34.10	34.66	+10.102%	2	390	-47.346%
2025-02-07	31.45	32.50	31.00	31.48	+7.075%	18	390	-42.027%
2025-02-06	31.35	31.35	29.40	29.40	+11.872%	41	389	-37.925%
2025-02-04	26.55	26.55	26.28	26.28	-2.667%	3	428	-30.556%
2025-02-03	25.45	27.00	25.40	27.00	-4.930%	8	426	-32.407%
2025-01-31	27.90	29.50	27.90	28.40	-1.389%	44	423	-35.739%
2025-01-30	24.97	28.80	24.97	28.80	+24.675%	20	436	-36.632%
2025-01-29	22.80	23.10	22.20	23.10	-5.521%	22	436	-20.996%
2025-01-28	22.00	25.61	22.00	24.45	+13.721%	34	426	-25.358%
2025-01-27	27.90	27.90	19.28	21.50	-42.095%	159	409	-15.116%
2025-01-24	37.20	37.20	37.13	37.13	-3.684%	4	315	-50.848%
2025-01-22	37.95	38.60	35.39	38.55	+33.437%	23	317	-52.659%
2025-01-21	22.41	28.89	22.41	28.89	+32.828%	9	313	-36.829%
2025-01-17	22.15	22.15	21.70	21.75	+2.691%	8	306	-16.092%
2025-01-16	20.85	21.18	20.85	21.18	+6.432%	2	306	-13.834%
2025-01-15	20.20	20.20	19.90	19.90	+4.407%	8	306	-8.291%
2025-01-14	19.06	19.06	19.06	19.06	+8.914%	1	304	-4.250%
2025-01-13	17.57	17.71	17.50	17.50	-6.915%	13	304	+4.286%
2025-01-10	19.50	19.50	18.20	18.80	-16.998%	28	302	-2.926%
2025-01-08	22.75	22.75	21.83	22.65	+1.798%	3	290	-19.426%
2025-01-07	23.56	23.56	22.25	22.25	-7.330%	29	290	-17.978%
2025-01-06	24.80	25.40	24.01	24.01	-2.517%	28	265	-23.990%
2025-01-03	25.00	25.00	24.63	24.63	-1.480%	6	238	-25.903%
2024-12-31	26.20	26.20	24.82	25.00	-2.229%	20	217	-27.000%
2024-12-30	24.79	25.57	24.79	25.57	-2.960%	6	217	-28.627%
2024-12-27	28.25	28.25	26.35	26.35	-8.697%	6	213	-30.740%
2024-12-26	28.25	28.86	28.25	28.86	+1.979%	11	211	-36.764%
2024-12-24	28.30	28.30	28.30	28.30	+4.815%	4	203	-35.512%
2024-12-23	26.85	27.00	26.85	27.00	-2.351%	5	203	-32.407%
2024-12-20	27.65	27.65	27.65	27.65	-2.124%	1	198	-33.996%
2024-12-19	28.25	28.25	28.25	28.25	+0.035%	1	198	-35.398%
2024-12-18	28.24	28.24	28.24	28.24	-4.271%	1	198	-35.375%
2024-12-16	31.35	31.35	29.20	29.50	-1.338%	33	199	-38.136%
2024-12-13	30.00	30.00	29.90	29.90	-10.746%	18	198	-38.963%
2024-12-11	32.40	33.50	32.40	33.50	+3.973%	3	190	-45.522%
2024-12-10	32.05	32.47	29.47	32.22	-25.157%	23	190	-43.358%
2024-12-09	43.05	43.05	43.05	43.05	+4.263%	2	184	-57.607%
2024-12-05	41.29	41.29	41.29	41.29	-2.272%	2	186	-55.800%
2024-12-04	42.25	42.25	42.25	42.25	+9.541%	2	186	-56.805%
2024-11-27	41.45	41.45	38.57	38.57	-13.287%	5	183	-52.683%
2024-11-26	44.49	44.49	44.48	44.48	-5.743%	10	183	-58.970%
2024-11-22	47.19	47.19	47.19	47.19	-3.061%	2	173	-61.327%
2024-11-21	48.68	48.68	48.68	48.68	+13.341%	1	173	-62.510%
2024-11-19	42.95	42.95	42.95	42.95	+9.288%	1	173	-57.509%
2024-11-15	40.53	40.53	39.30	39.30	-7.048%	26	172	-53.562%
2024-11-14	42.25	42.28	42.15	42.28	-6.253%	4	179	-56.835%
2024-11-13	45.05	45.10	45.05	45.10	+6.368%	32	175	-59.534%
2024-11-11	42.40	42.40	42.40	42.40	+13.521%	1	182	-56.958%
2024-11-06	36.10	37.35	36.10	37.35	+31.053%	33	182	-51.138%
2024-10-31	28.50	28.50	28.50	28.50	-10.938%	33	215	-35.965%
2024-10-30	32.00	32.00	32.00	32.00	+0.313%	1	214	-42.969%
2024-10-24	32.20	32.20	31.90	31.90	-2.566%	13	214	-42.790%
2024-10-23	32.74	32.74	32.74	32.74	+0.276%	1	207	-44.258%
2024-10-22	32.65	32.65	32.65	32.65	-0.910%	1	207	-44.104%
2024-10-10	32.95	32.95	32.95	32.95	-2.974%	1	207	-44.613%
2024-10-09	33.96	33.96	33.96	33.96	+8.153%	2	208	-46.260%
2024-10-08	31.00	31.40	31.00	31.40	+6.875%	2	208	-41.879%
2024-10-07	30.15	30.25	29.38	29.38	+3.633%	6	207	-37.883%
2024-10-04	28.35	28.73	28.35	28.35	+5.000%	10	205	-35.626%
2024-10-03	27.00	27.00	27.00	27.00	+0.935%	3	203	-32.407%
2024-10-01	27.30	27.30	26.75	26.75	-6.140%	3	200	-31.776%
2024-09-30	27.25	28.50	27.25	28.50	+14.550%	7	200	-35.965%
2024-09-24	24.88	24.88	24.88	24.88	-7.852%	1	200	-26.648%
2024-09-20	27.00	27.00	27.00	27.00	+0.186%	2	199	-32.407%
2024-09-19	26.00	26.95	26.00	26.95	+5.479%	9	198	-32.282%
2024-09-18	25.55	25.55	25.55	25.55	-9.075%	1	190	-28.571%
2024-09-17	27.60	28.80	27.60	28.10	-4.128%	14	189	-35.053%
2024-09-16	28.43	29.33	28.43	29.31	+20.617%	11	188	-37.735%
2024-09-13	27.00	27.32	24.30	24.30	+5.515%	36	177	-24.897%
2024-09-12	23.17	23.17	22.75	23.03	+18.711%	13	169	-20.756%
2024-09-10	20.27	20.27	19.35	19.40	+51.326%	14	156	-5.928%
2024-09-09	12.82	12.82	12.82	12.82	+5.082%	1	151	+42.356%
2024-08-29	12.20	12.20	12.20	12.20	+6.087%	2	150	+49.590%
2024-08-23	12.35	12.35	11.50	11.50	+32.794%	4	148	+58.696%
2024-08-09	8.66	8.66	8.66	8.66	-10.259%	4	147	+110.739%
2024-08-06	9.65	9.65	9.65	9.65	+8.427%	1	147	+89.119%
2024-08-05	8.75	9.00	8.75	8.90	-34.074%	46	147	+105.056%
2024-07-29	13.50	13.50	13.50	13.50	+2.041%	1	156	+35.185%
2024-07-25	13.23	13.23	13.23	13.23	-6.369%	5	156	+37.944%
2024-07-23	14.46	14.46	13.74	14.13	+0.857%	41	151	+29.158%
2024-07-10	14.01	14.01	14.01	14.01	+2.263%	1	112	+30.264%
2024-07-09	13.72	13.72	13.70	13.70	-10.105%	10	112	+33.212%
2024-07-03	15.24	15.24	15.24	15.24	-5.635%	1	107	+19.751%
2024-06-20	16.05	16.15	16.05	16.15	-2.711%	7	107	+13.003%
2024-06-18	15.02	16.60	15.02	16.60	+18.318%	4	100	+9.940%
2024-06-17	12.90	14.03	12.90	14.03	+13.603%	41	100	+30.078%
2024-06-14	12.35	12.35	12.35	12.35	-4.633%	2	73	+47.773%
2024-06-13	14.20	14.20	12.95	12.95	+61.673%	36	73	+40.927%
2024-06-11	7.65	8.01	7.65	8.01	+40.526%	7	37	+127.840%
2024-05-30	5.70	5.70	5.70	5.70	-27.848%	13	37	+220.175%
2024-05-29	7.90	7.90	7.90	7.90	+7.483%	13	40	+131.013%
2024-05-20	7.35	7.35	7.35	7.35	+15.566%	1	28	+148.299%
2024-05-14	6.36	6.36	6.36	6.36	+15.636%	1	27	+186.950%
2024-05-09	5.50	5.50	5.50	5.50	-1.786%	1	28	+231.818%
2024-05-08	5.60	5.60	5.60	5.60	-52.178%	3	28	+225.893%
2024-03-21	11.71	11.71	11.71	11.71	+15.711%	18	28	+55.850%
2024-03-12	9.02	10.45	9.02	10.12	+61.920%	6	15	+80.336%
2024-03-11	6.25	6.25	6.25	6.25	+9.649%	1	17	+192.000%
2024-03-08	5.45	5.70	5.45	5.70	+10.680%	4	16	+220.175%
2024-03-06	5.15	5.15	5.15	5.15	-2.462%	1	14	+254.369%
2024-03-05	5.28	5.28	5.28	5.28	-10.508%	1	13	+245.644%
2024-03-04	5.83	5.90	5.83	5.90	+11.321%	4	14	+209.322%
2024-02-26	5.30	5.30	5.30	5.30	-15.873%	5	13	+244.340%
2024-02-12	6.30	6.30	6.30	6.30	+34.043%	3	8	+189.683%
2024-01-31	4.70	4.70	4.70	4.70	-3.491%	3	12	+288.298%
2024-01-29	4.87	4.87	4.87	4.87	-10.642%	1	12	+274.743%
2024-01-26	5.45	5.45	5.45	5.45	+30.072%	1	12	+234.862%
2024-01-23	4.19	4.19	4.19	4.19	+39.203%	1	12	+335.561%
2024-01-03	3.01	3.01	3.01	3.01	-10.149%	1	12	+506.312%
2023-12-21	3.35	3.35	3.35	3.35	+24.074%	1	12	+444.776%
2023-12-14	3.40	3.40	2.70	2.70	-18.182%	4	12	+575.926%
2023-12-13	3.30	3.30	3.30	3.30	+4.101%	1	11	+453.030%
2023-12-12	3.24	3.24	3.17	3.17	-42.364%	3	10	+475.710%
2023-11-06	5.50	5.50	5.50	5.50	-4.514%	1	7	+231.818%
2023-11-03	5.76	5.76	5.76	5.76	+11.845%	3	7	+216.840%
2023-11-01	5.05	5.15	5.05	5.15	+6.186%	3	7	+254.369%
2023-10-23	4.85	4.85	4.85	4.85	-21.774%	3	5	+276.289%
2023-10-16	6.20	6.20	6.20	6.20	-26.453%	1	2	+194.355%
2023-09-14	8.43	8.43	8.43	8.43	0.000%	1	1	+116.489%