Dark

ORCL20260116C200
ORCL Jan 16 2026 200.00 Call (ORCL260116C00200000)
option OPRA

EOD

May 19, 2025

7.28+3.852%(+0.27)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	7.20	7.28	7.20	7.28	+3.852%	95	4,010	0.000%
2025-05-16	6.55	7.01	6.50	7.01	+3.698%	142	4,006	+3.852%
2025-05-15	6.85	7.02	6.76	6.76	-15.500%	6	3,971	+7.692%
2025-05-14	7.50	8.00	7.45	8.00	+5.263%	35	3,973	-9.000%
2025-05-13	6.00	7.87	6.00	7.60	+33.333%	129	3,961	-4.211%
2025-05-12	5.70	5.75	5.35	5.70	+21.277%	291	3,945	+27.719%
2025-05-09	4.75	4.75	4.70	4.70	-11.321%	10	4,139	+54.894%
2025-05-08	4.85	5.30	4.84	5.30	+6.000%	20	4,138	+37.358%
2025-05-07	4.50	5.00	4.50	5.00	+12.867%	34	4,144	+45.600%
2025-05-06	4.50	4.65	4.43	4.43	-13.645%	32	4,146	+64.334%
2025-05-05	5.03	5.19	5.02	5.13	-6.216%	18	4,130	+41.910%
2025-05-02	5.25	5.60	5.25	5.47	+30.238%	30	4,130	+33.090%
2025-05-01	4.48	4.60	4.10	4.20	+24.629%	30	4,126	+73.333%
2025-04-30	3.37	3.37	3.37	3.37	+3.692%	2	4,132	+116.024%
2025-04-29	3.25	3.25	3.25	3.25	-0.612%	1	4,132	+124.000%
2025-04-28	2.87	3.27	2.87	3.27	+13.937%	167	4,133	+122.630%
2025-04-25	2.93	2.93	2.87	2.87	-1.712%	12	3,982	+153.659%
2025-04-24	2.42	2.92	2.42	2.92	+14.961%	34	3,976	+149.315%
2025-04-23	2.54	2.54	2.54	2.54	+47.674%	2	3,973	+186.614%
2025-04-22	1.59	1.86	1.43	1.72	+14.667%	26	3,973	+323.256%
2025-04-21	1.84	1.84	1.50	1.50	-25.000%	55	3,972	+385.333%
2025-04-17	2.12	2.90	2.00	2.00	0.000%	22	3,974	+264.000%
2025-04-16	2.33	2.44	2.00	2.00	-20.949%	32	3,974	+264.000%
2025-04-15	2.81	2.82	2.47	2.53	-9.319%	51	3,979	+187.747%
2025-04-14	3.40	3.40	2.70	2.79	-2.787%	31	3,964	+160.932%
2025-04-11	3.23	3.23	2.83	2.87	-14.328%	84	3,982	+153.659%
2025-04-10	3.03	3.35	2.97	3.35	-4.286%	40	3,994	+117.313%
2025-04-09	2.80	3.55	2.76	3.50	+43.443%	13	4,023	+108.000%
2025-04-08	2.51	2.75	2.44	2.44	-0.408%	12	4,027	+198.361%
2025-04-07	2.41	2.51	1.98	2.45	-6.489%	43	4,026	+197.143%
2025-04-04	3.00	3.25	2.62	2.62	-30.133%	80	4,054	+177.863%
2025-04-03	3.75	3.80	3.55	3.75	-31.193%	32	4,075	+94.133%
2025-04-02	4.50	5.45	4.50	5.45	+41.558%	13	4,050	+33.578%
2025-04-01	3.75	4.23	3.75	3.85	+1.316%	18	4,046	+89.091%
2025-03-31	3.60	3.80	3.35	3.80	-2.062%	412	4,059	+91.579%
2025-03-28	4.19	4.24	3.72	3.88	-19.167%	30	4,049	+87.629%
2025-03-27	4.90	4.90	4.68	4.80	-9.434%	7	4,042	+51.667%
2025-03-26	6.15	6.15	5.00	5.30	-15.873%	24	4,041	+37.358%
2025-03-25	6.40	6.55	6.20	6.30	-7.353%	13	4,028	+15.556%
2025-03-24	7.63	7.63	6.73	6.80	-2.158%	808	4,025	+7.059%
2025-03-21	6.56	7.00	6.43	6.95	+2.206%	28	3,573	+4.748%
2025-03-20	6.70	7.20	6.70	6.80	-6.849%	4	3,576	+7.059%
2025-03-19	6.70	7.30	6.70	7.30	+12.308%	105	3,574	-0.274%
2025-03-18	6.70	6.76	6.30	6.50	-13.333%	38	3,676	+12.000%
2025-03-17	6.90	7.90	6.90	7.50	+20.000%	155	3,678	-2.933%
2025-03-14	6.60	6.60	6.25	6.25	0.000%	44	3,533	+16.480%
2025-03-13	6.21	6.29	5.90	6.25	-10.458%	40	3,499	+16.480%
2025-03-12	6.05	7.10	5.50	6.98	+28.073%	35	3,499	+4.298%
2025-03-11	4.90	5.55	4.36	5.45	-26.846%	346	3,492	+33.578%
2025-03-10	8.35	8.35	7.00	7.45	-22.477%	48	3,353	-2.282%
2025-03-07	8.75	9.63	7.67	9.61	+17.195%	210	3,331	-24.246%
2025-03-06	9.40	9.91	8.00	8.20	-29.004%	75	3,323	-11.220%
2025-03-05	10.32	11.55	9.93	11.55	+15.848%	33	3,286	-36.970%
2025-03-04	9.20	9.97	9.00	9.97	-13.605%	17	3,257	-26.981%
2025-03-03	12.36	12.40	11.50	11.54	-2.780%	18	3,244	-36.915%
2025-02-28	11.80	11.87	11.50	11.87	-6.902%	18	3,236	-38.669%
2025-02-27	15.65	15.65	12.75	12.75	-16.938%	11	3,235	-42.902%
2025-02-26	14.45	15.81	14.45	15.35	+12.702%	11	3,236	-52.573%
2025-02-25	13.30	13.65	12.30	13.62	-5.417%	41	3,236	-46.549%
2025-02-24	13.45	14.40	12.45	14.40	+8.271%	14	3,247	-49.444%
2025-02-21	16.50	16.50	13.30	13.30	-20.359%	142	3,247	-45.263%
2025-02-20	17.90	17.90	16.40	16.70	-10.933%	38	3,242	-56.407%
2025-02-19	17.85	18.75	16.60	18.75	+4.399%	25	3,266	-61.173%
2025-02-18	16.55	19.60	16.55	17.96	+18.314%	85	3,269	-59.465%
2025-02-14	15.90	15.90	15.18	15.18	-3.924%	30	3,255	-52.042%
2025-02-13	15.30	15.80	15.05	15.80	+4.636%	24	3,255	-53.924%
2025-02-12	15.70	15.70	14.50	15.10	-11.696%	55	3,271	-51.788%
2025-02-11	17.55	17.55	16.90	17.10	-4.202%	20	3,222	-57.427%
2025-02-10	17.10	18.45	17.10	17.85	+11.563%	46	3,215	-59.216%
2025-02-07	16.89	17.00	16.00	16.00	+7.383%	18	3,199	-54.500%
2025-02-06	15.20	16.39	14.90	14.90	+0.880%	44	3,200	-51.141%
2025-02-05	14.20	14.95	14.00	14.77	+9.004%	54	3,195	-50.711%
2025-02-04	13.54	13.60	13.13	13.55	-2.867%	64	3,210	-46.273%
2025-02-03	12.20	14.35	11.95	13.95	-1.413%	105	3,192	-47.814%
2025-01-31	14.00	15.35	14.00	14.15	-1.049%	52	3,178	-48.551%
2025-01-30	11.96	14.73	11.96	14.30	+28.136%	229	3,091	-49.091%
2025-01-29	11.10	11.40	10.54	11.16	-6.297%	64	3,091	-34.767%
2025-01-28	11.50	12.65	9.90	11.91	+11.831%	97	3,096	-38.875%
2025-01-27	14.50	14.50	8.95	10.65	-45.385%	1,315	3,112	-31.643%
2025-01-24	22.06	22.06	18.90	19.50	-6.250%	196	2,125	-62.667%
2025-01-23	19.75	21.25	19.75	20.80	+1.365%	160	2,146	-65.000%
2025-01-22	22.26	23.15	14.95	20.52	+40.068%	397	2,152	-64.522%
2025-01-21	10.22	14.72	9.95	14.65	+54.211%	198	2,101	-50.307%
2025-01-17	10.00	10.00	9.50	9.50	+2.703%	142	2,018	-23.368%
2025-01-16	9.25	9.50	9.25	9.25	+6.936%	11	2,018	-21.297%
2025-01-15	8.50	8.70	8.50	8.65	+1.765%	18	2,014	-15.838%
2025-01-14	8.80	8.80	8.00	8.50	+8.280%	44	2,013	-14.353%
2025-01-13	7.75	7.95	7.23	7.85	-2.605%	89	1,998	-7.261%
2025-01-10	8.50	8.65	8.00	8.06	-23.238%	230	1,957	-9.677%
2025-01-08	10.10	10.50	10.10	10.50	+3.245%	2	1,865	-30.667%
2025-01-07	10.41	10.41	10.00	10.17	-10.396%	7	1,865	-28.417%
2025-01-06	12.15	12.15	11.35	11.35	-2.991%	28	1,864	-35.859%
2025-01-03	11.75	12.00	11.70	11.70	-1.099%	8	1,853	-37.778%
2025-01-02	12.68	12.68	11.83	11.83	-2.231%	16	1,851	-38.462%
2024-12-31	12.05	12.10	12.05	12.10	-1.224%	4	1,861	-39.835%
2024-12-30	12.85	12.85	12.05	12.25	-7.197%	37	1,861	-40.571%
2024-12-27	13.05	13.20	12.95	13.20	-9.898%	48	1,861	-44.848%
2024-12-26	14.40	14.72	14.40	14.65	+3.387%	31	1,861	-50.307%
2024-12-24	14.40	14.40	14.17	14.17	+5.510%	30	1,881	-48.624%
2024-12-23	14.00	14.00	13.43	13.43	-7.379%	78	1,881	-45.793%
2024-12-20	13.60	14.80	13.60	14.50	-2.027%	41	1,848	-49.793%
2024-12-19	14.10	14.80	14.10	14.80	+12.121%	38	1,848	-50.811%
2024-12-18	14.50	14.65	13.20	13.20	-8.651%	25	1,831	-44.848%
2024-12-17	15.50	15.62	14.40	14.45	-4.620%	54	1,807	-49.619%
2024-12-16	16.20	16.32	15.15	15.15	-4.114%	34	1,774	-51.947%
2024-12-13	17.75	17.75	15.56	15.80	-7.656%	334	1,763	-53.924%
2024-12-12	17.45	18.25	17.00	17.11	-8.257%	96	1,621	-57.452%
2024-12-11	17.00	19.75	17.00	18.65	+4.248%	1,040	1,548	-60.965%
2024-12-10	15.04	17.89	15.04	17.89	-32.618%	69	570	-59.307%
2024-12-09	29.80	29.80	25.30	26.55	-0.338%	128	566	-72.580%
2024-12-06	25.00	26.91	25.00	26.64	+15.826%	50	522	-72.673%
2024-12-05	23.62	23.80	23.00	23.00	-6.122%	3	513	-68.348%
2024-12-04	24.00	24.50	24.00	24.50	+17.169%	33	512	-70.286%
2024-12-03	20.90	20.91	20.52	20.91	0.000%	10	507	-65.184%
2024-12-02	22.00	22.00	20.91	20.91	-8.490%	13	505	-65.184%
2024-11-29	22.55	22.95	22.55	22.85	-4.553%	10	506	-68.140%
2024-11-27	24.02	24.02	23.94	23.94	-7.852%	10	505	-69.591%
2024-11-26	26.30	26.33	25.98	25.98	-0.077%	42	505	-71.978%
2024-11-25	26.00	26.00	26.00	26.00	-3.346%	2	501	-72.000%
2024-11-22	27.35	27.50	26.90	26.90	-4.947%	14	501	-72.937%
2024-11-21	27.05	29.90	27.05	28.30	+11.417%	20	495	-74.276%
2024-11-20	25.70	25.70	24.95	25.40	+0.954%	16	487	-71.339%
2024-11-19	24.97	25.16	24.94	25.16	+13.846%	5	478	-71.065%
2024-11-18	22.10	22.10	22.10	22.10	+1.144%	3	474	-67.059%
2024-11-15	21.90	22.10	21.85	21.85	-7.337%	16	474	-66.682%
2024-11-14	24.20	24.20	23.58	23.58	-6.798%	12	473	-69.126%
2024-11-13	24.70	25.30	24.70	25.30	-0.118%	9	481	-71.225%
2024-11-12	24.35	25.33	23.56	25.33	+2.385%	9	474	-71.259%
2024-11-11	24.12	25.00	24.12	24.74	+0.774%	5	466	-70.574%
2024-11-08	23.65	24.60	23.65	24.55	+12.874%	32	462	-70.346%
2024-11-07	20.10	21.75	20.10	21.75	+10.406%	15	453	-66.529%
2024-11-06	18.25	20.00	18.25	19.70	+24.763%	21	440	-63.046%
2024-11-05	15.54	15.90	15.54	15.79	+4.224%	10	448	-53.895%
2024-11-04	15.15	15.15	15.15	15.15	-4.114%	3	442	-51.947%
2024-11-01	14.95	15.90	14.95	15.80	+12.616%	38	442	-53.924%
2024-10-31	14.65	14.65	14.03	14.03	-12.586%	13	440	-48.111%
2024-10-30	16.06	16.06	16.05	16.05	-1.292%	7	433	-54.642%
2024-10-29	16.10	16.30	16.10	16.26	+2.911%	13	429	-55.228%
2024-10-28	16.15	16.15	15.80	15.80	-6.509%	14	420	-53.924%
2024-10-25	16.90	16.90	16.90	16.90	+2.736%	20	413	-56.923%
2024-10-24	16.45	16.45	16.45	16.45	-3.178%	7	403	-55.745%
2024-10-23	16.90	16.99	16.90	16.99	+0.236%	8	397	-57.151%
2024-10-22	16.95	16.95	16.95	16.95	+3.040%	10	397	-57.050%
2024-10-21	16.45	16.45	16.45	16.45	-4.638%	7	395	-55.745%
2024-10-18	17.25	17.25	17.25	17.25	+0.291%	14	395	-57.797%
2024-10-17	17.52	17.52	17.20	17.20	+2.994%	6	395	-57.674%
2024-10-16	15.97	16.70	15.97	16.70	+1.829%	8	395	-56.407%
2024-10-15	18.25	18.25	16.30	16.40	-8.635%	18	395	-55.610%
2024-10-11	17.95	17.95	17.95	17.95	+4.239%	14	388	-59.443%
2024-10-10	17.90	17.90	17.22	17.22	-8.160%	18	388	-57.724%
2024-10-09	18.75	18.75	18.75	18.75	+27.205%	1	373	-61.173%
2024-10-07	14.90	15.20	14.74	14.74	+1.655%	228	373	-50.611%
2024-10-04	13.57	14.50	13.57	14.50	+10.687%	20	379	-49.793%
2024-10-03	13.10	13.10	13.10	13.10	-3.676%	7	379	-44.427%
2024-10-01	13.40	13.60	13.40	13.60	+3.030%	13	372	-46.471%
2024-09-30	13.65	13.65	13.14	13.20	+4.348%	42	359	-44.848%
2024-09-27	12.65	12.65	12.65	12.65	-2.014%	14	361	-42.451%
2024-09-25	12.77	12.91	12.77	12.91	+7.763%	16	354	-43.610%
2024-09-24	12.20	12.20	11.88	11.98	+0.419%	15	356	-39.232%
2024-09-23	12.45	12.45	11.93	11.93	-9.962%	12	348	-38.977%
2024-09-20	14.00	14.00	13.25	13.25	+1.145%	10	343	-45.057%
2024-09-19	12.80	13.20	12.80	13.10	+2.025%	12	344	-44.427%
2024-09-18	13.36	13.45	12.84	12.84	-10.084%	34	338	-43.302%
2024-09-17	14.10	14.28	14.10	14.28	-5.805%	3	355	-49.020%
2024-09-16	12.60	16.75	12.60	15.16	+35.357%	266	354	-51.979%
2024-09-13	13.75	14.50	11.20	11.20	+3.416%	232	313	-35.000%
2024-09-12	10.75	11.00	10.55	10.83	+15.213%	143	233	-32.779%
2024-09-10	9.00	9.90	9.00	9.40	+91.837%	14	95	-22.553%
2024-09-09	4.90	4.90	4.90	4.90	-7.547%	1	92	+48.571%
2024-09-05	5.30	5.30	5.30	5.30	+9.053%	11	91	+37.358%
2024-09-04	4.86	4.86	4.86	4.86	+3.404%	3	94	+49.794%
2024-08-29	4.70	4.70	4.70	4.70	+6.818%	1	94	+54.894%
2024-08-27	4.40	4.40	4.40	4.40	-1.566%	3	94	+65.455%
2024-08-23	4.30	4.60	4.30	4.47	+0.449%	44	93	+62.864%
2024-08-22	4.45	4.45	4.45	4.45	-5.319%	7	76	+63.596%
2024-08-20	4.60	4.70	4.60	4.70	+11.905%	3	83	+54.894%
2024-08-16	4.20	4.20	4.20	4.20	+9.091%	2	82	+73.333%
2024-08-12	3.85	3.85	3.85	3.85	+6.944%	5	82	+89.091%
2024-08-06	3.60	3.60	3.60	3.60	-10.000%	1	77	+102.222%
2024-08-05	4.00	4.00	4.00	4.00	-9.091%	1	76	+82.000%
2024-08-02	4.40	4.40	4.40	4.40	-25.043%	1	76	+65.455%
2024-07-31	5.87	5.87	5.87	5.87	+17.400%	5	75	+24.020%
2024-07-30	5.00	5.00	5.00	5.00	-9.747%	1	70	+45.600%
2024-07-26	5.55	5.55	5.54	5.54	-1.947%	74	69	+31.408%
2024-07-22	5.65	5.65	5.65	5.65	+8.654%	1	38	+28.850%
2024-07-19	5.20	5.20	5.20	5.20	-20.611%	3	38	+40.000%
2024-07-12	6.54	6.55	6.54	6.55	+4.466%	10	35	+11.145%
2024-07-11	5.95	6.27	5.95	6.27	+6.271%	4	33	+16.108%
2024-07-10	5.90	5.90	5.90	5.90	-1.667%	1	37	+23.390%
2024-07-09	5.75	6.00	5.75	6.00	-11.111%	5	36	+21.333%
2024-07-08	6.70	6.75	6.70	6.75	+5.469%	79	32	+7.852%
2024-06-28	6.50	6.50	6.40	6.40	+14.286%	14	102	+13.750%
2024-06-27	5.80	6.01	5.60	5.60	-3.448%	12	109	+30.000%
2024-06-24	6.00	6.00	5.70	5.80	-9.375%	10	115	+25.517%
2024-06-21	6.80	6.80	6.40	6.40	-8.571%	22	121	+13.750%
2024-06-20	7.70	7.70	6.85	7.00	-8.497%	11	112	+4.000%
2024-06-18	6.70	7.70	6.70	7.65	+27.500%	27	81	-4.837%
2024-06-17	6.00	6.00	6.00	6.00	+11.111%	1	81	+21.333%
2024-06-14	5.40	5.40	5.40	5.40	-5.263%	4	81	+34.815%
2024-06-13	6.10	6.10	5.70	5.70	0.000%	79	79	+27.719%