Dark

ORCL20260116C220
ORCL Jan 16 2026 220.00 Call (ORCL260116C00220000)
option OPRA

EOD

May 19, 2025

4.15+11.559%(+0.43)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	4.15	4.15	4.15	4.15	+11.559%	98	2,105	0.000%
2025-05-15	3.72	3.72	3.72	3.72	-11.429%	1	2,119	+11.559%
2025-05-14	4.25	4.25	4.20	4.20	-2.098%	26	2,118	-1.190%
2025-05-13	3.20	4.29	3.20	4.29	+47.931%	15	2,117	-3.263%
2025-05-12	3.15	3.20	2.74	2.90	+5.839%	1,019	2,118	+43.103%
2025-05-08	2.69	2.80	2.69	2.74	+9.600%	25	1,289	+51.460%
2025-05-07	2.50	2.50	2.50	2.50	+6.838%	4	1,289	+66.000%
2025-05-06	2.34	2.34	2.34	2.34	-16.129%	20	1,293	+77.350%
2025-05-05	2.79	2.79	2.79	2.79	-6.376%	1	1,313	+48.746%
2025-05-02	2.75	3.10	2.75	2.98	+26.809%	16	1,314	+39.262%
2025-05-01	2.35	2.35	2.35	2.35	+38.235%	2	1,313	+76.596%
2025-04-29	1.70	1.70	1.70	1.70	+3.030%	1	1,315	+144.118%
2025-04-28	1.64	1.65	1.64	1.65	+3.125%	13	1,315	+151.515%
2025-04-25	1.61	1.61	1.60	1.60	+3.226%	8	1,315	+159.375%
2025-04-24	1.40	1.55	1.25	1.55	+23.016%	221	1,313	+167.742%
2025-04-23	1.39	1.39	1.26	1.26	+21.154%	18	1,386	+229.365%
2025-04-22	0.92	1.04	0.80	1.04	+7.216%	103	1,368	+299.038%
2025-04-21	0.97	0.97	0.97	0.97	-13.393%	1	1,369	+327.835%
2025-04-17	1.19	1.19	1.12	1.12	-25.333%	54	1,369	+270.536%
2025-04-15	1.50	1.56	1.49	1.50	-3.226%	9	1,369	+176.667%
2025-04-14	1.55	1.55	1.55	1.55	-9.357%	1	1,369	+167.742%
2025-04-11	1.71	1.71	1.71	1.71	-6.557%	4	1,369	+142.690%
2025-04-10	1.71	1.85	1.71	1.83	+22.000%	17	1,368	+126.776%
2025-04-07	2.35	2.35	1.42	1.50	-0.662%	16	1,375	+176.667%
2025-04-04	1.58	1.92	1.49	1.51	-26.341%	114	1,375	+174.834%
2025-04-03	2.06	2.18	1.98	2.05	-29.553%	5	1,381	+102.439%
2025-04-02	2.88	3.20	2.67	2.91	+35.981%	10	1,381	+42.612%
2025-04-01	2.07	2.26	2.07	2.14	+3.382%	6	1,378	+93.925%
2025-03-31	2.06	2.07	1.86	2.07	-3.271%	25	1,377	+100.483%
2025-03-28	2.20	2.23	2.13	2.14	-20.446%	66	1,396	+93.925%
2025-03-27	2.50	2.69	2.50	2.69	-8.191%	4	1,399	+54.275%
2025-03-26	3.07	3.18	2.87	2.93	-18.611%	4	1,398	+41.638%
2025-03-25	3.64	3.64	3.60	3.60	-6.494%	4	1,398	+15.278%
2025-03-24	3.97	4.08	3.85	3.85	-3.750%	6	1,398	+7.792%
2025-03-21	3.73	4.00	3.73	4.00	-6.977%	22	1,396	+3.750%
2025-03-20	3.88	4.30	3.88	4.30	+4.878%	6	1,387	-3.488%
2025-03-19	4.10	4.10	4.10	4.10	+6.494%	1	1,391	+1.220%
2025-03-18	3.80	3.85	3.80	3.85	-15.385%	21	1,390	+7.792%
2025-03-17	4.05	4.55	4.05	4.55	+26.389%	34	1,392	-8.791%
2025-03-14	3.65	3.85	3.60	3.60	-5.013%	12	1,405	+15.278%
2025-03-13	3.79	3.79	3.79	3.79	-6.420%	20	1,385	+9.499%
2025-03-12	3.45	4.05	3.40	4.05	+30.645%	10	1,385	+2.469%
2025-03-11	3.25	3.25	2.60	3.10	-31.111%	157	1,379	+33.871%
2025-03-10	5.50	5.50	4.50	4.50	-25.000%	36	1,249	-7.778%
2025-03-07	5.53	6.10	4.94	6.00	+16.505%	166	1,246	-30.833%
2025-03-06	5.98	5.98	5.00	5.15	-22.556%	30	1,238	-19.417%
2025-03-05	6.65	6.65	6.65	6.65	+3.906%	1	1,237	-37.594%
2025-03-04	6.23	6.40	5.83	6.40	-13.514%	36	1,237	-35.156%
2025-03-03	7.40	7.40	7.40	7.40	-3.896%	10	1,231	-43.919%
2025-02-28	7.30	7.70	7.30	7.70	-6.098%	160	1,223	-46.104%
2025-02-27	10.72	10.72	8.20	8.20	-21.531%	220	1,183	-49.390%
2025-02-26	10.45	10.45	10.45	10.45	+20.115%	1	982	-60.287%
2025-02-25	8.40	8.70	8.40	8.70	-5.435%	37	985	-52.299%
2025-02-24	8.76	9.25	8.11	9.20	+5.626%	20	985	-54.891%
2025-02-21	10.15	10.15	8.71	8.71	-20.818%	82	989	-52.354%
2025-02-20	11.08	11.15	10.95	11.00	-8.940%	121	966	-62.273%
2025-02-19	12.00	12.08	11.20	12.08	+4.138%	6	861	-65.646%
2025-02-18	11.60	11.60	11.60	11.60	+15.423%	5	862	-64.224%
2025-02-14	10.50	10.50	10.05	10.05	-2.899%	6	864	-58.706%
2025-02-13	10.13	10.35	10.00	10.35	+4.020%	17	863	-59.903%
2025-02-12	9.70	10.25	9.70	9.95	-12.335%	6	863	-58.291%
2025-02-11	11.65	11.65	11.35	11.35	-5.021%	14	862	-63.436%
2025-02-10	11.75	12.10	11.75	11.95	+14.354%	57	862	-65.272%
2025-02-07	11.45	11.45	10.30	10.45	+5.025%	44	896	-60.287%
2025-02-06	10.15	10.60	9.85	9.95	+2.051%	27	885	-58.291%
2025-02-05	9.75	9.75	9.61	9.75	+12.069%	7	889	-57.436%
2025-02-04	8.60	9.05	8.60	8.70	-6.952%	24	895	-52.299%
2025-02-03	9.40	9.40	9.35	9.35	0.000%	17	877	-55.615%
2025-01-31	9.30	9.75	9.30	9.35	-0.953%	16	877	-55.615%
2025-01-30	8.80	9.75	8.80	9.44	+33.901%	47	878	-56.038%
2025-01-29	6.80	7.07	6.75	7.05	-9.266%	14	919	-41.135%
2025-01-28	7.10	7.87	6.60	7.77	+13.100%	40	918	-46.589%
2025-01-27	8.60	9.00	5.75	6.87	-47.955%	244	918	-39.592%
2025-01-24	15.25	15.25	13.20	13.20	-8.333%	88	866	-68.561%
2025-01-23	13.95	14.73	13.55	14.40	-1.370%	52	827	-71.181%
2025-01-22	16.48	16.48	13.60	14.60	+52.083%	138	809	-71.575%
2025-01-21	6.45	9.60	6.10	9.60	+56.098%	53	855	-56.771%
2025-01-17	6.50	6.50	6.15	6.15	+6.034%	24	861	-32.520%
2025-01-16	5.45	5.80	5.44	5.80	+12.621%	16	861	-28.448%
2025-01-14	5.15	5.15	5.15	5.15	+8.421%	27	861	-19.417%
2025-01-13	4.70	4.75	4.67	4.75	-5.941%	5	857	-12.632%
2025-01-10	5.85	5.85	5.00	5.05	-23.716%	22	856	-17.822%
2025-01-07	6.61	6.62	6.61	6.62	-8.690%	3	848	-37.311%
2025-01-06	7.40	7.40	7.20	7.25	-3.590%	13	847	-42.759%
2025-01-03	7.55	7.58	7.52	7.52	+0.267%	168	848	-44.814%
2025-01-02	7.50	7.50	7.50	7.50	+1.351%	1	764	-44.667%
2024-12-31	7.50	7.73	7.40	7.40	-7.500%	36	771	-43.919%
2024-12-30	8.00	8.00	8.00	8.00	-5.325%	1	771	-48.125%
2024-12-27	8.47	8.47	8.45	8.45	-11.518%	4	771	-50.888%
2024-12-26	9.60	9.60	9.43	9.55	+0.526%	5	771	-56.545%
2024-12-24	9.26	9.50	9.26	9.50	-1.042%	12	759	-56.316%
2024-12-20	9.60	9.60	9.60	9.60	+3.226%	5	759	-56.771%
2024-12-19	9.30	9.30	9.30	9.30	+3.333%	6	764	-55.376%
2024-12-18	9.72	10.05	9.00	9.00	-14.286%	35	764	-53.889%
2024-12-17	10.50	10.50	10.50	10.50	+1.449%	1	772	-60.476%
2024-12-16	10.90	10.90	10.35	10.35	-2.358%	18	754	-59.903%
2024-12-13	11.15	11.15	10.60	10.60	-8.384%	362	754	-60.849%
2024-12-10	10.60	11.70	10.60	11.57	-37.459%	21	575	-64.131%
2024-12-09	18.75	18.75	18.50	18.50	-1.857%	2	573	-77.568%
2024-12-06	17.43	19.45	17.38	18.85	+12.874%	522	571	-77.984%
2024-12-05	16.40	16.80	16.40	16.70	-4.517%	83	322	-75.150%
2024-12-04	16.85	17.58	16.85	17.49	+22.308%	7	239	-76.272%
2024-12-03	14.40	14.80	14.19	14.30	-2.389%	38	238	-70.979%
2024-12-02	15.25	15.25	14.65	14.65	-3.428%	10	211	-71.672%
2024-11-27	15.60	15.60	15.10	15.17	-19.309%	32	178	-72.643%
2024-11-25	18.80	18.80	18.80	18.80	-6.000%	7	178	-77.926%
2024-11-22	20.00	20.00	20.00	20.00	-5.437%	10	171	-79.250%
2024-11-21	21.72	21.72	21.15	21.15	+15.890%	2	170	-80.378%
2024-11-20	18.25	18.25	18.25	18.25	+3.693%	4	170	-77.260%
2024-11-19	17.30	17.60	17.30	17.60	+8.308%	2	166	-76.420%
2024-11-18	15.85	16.75	15.85	16.25	+4.502%	40	166	-74.462%
2024-11-15	15.55	15.55	15.55	15.55	-13.611%	60	146	-73.312%
2024-11-14	17.60	18.00	16.80	18.00	+0.279%	10	120	-76.944%
2024-11-13	17.95	17.95	17.95	17.95	+2.279%	1	115	-76.880%
2024-11-12	18.25	18.25	17.55	17.55	-0.791%	6	115	-76.353%
2024-11-11	17.69	17.69	17.69	17.69	+2.789%	1	115	-76.540%
2024-11-08	16.85	17.21	16.85	17.21	+14.733%	6	115	-75.886%
2024-11-07	15.00	15.00	15.00	15.00	+50.301%	1	115	-72.333%
2024-11-04	9.98	9.98	9.98	9.98	-2.918%	4	116	-58.417%
2024-10-31	10.28	10.28	10.28	10.28	-4.372%	4	120	-59.630%
2024-10-29	10.78	10.78	10.75	10.75	+2.381%	45	116	-61.395%
2024-10-28	10.50	10.50	10.50	10.50	-5.235%	5	86	-60.476%
2024-10-21	11.08	11.08	11.08	11.08	-1.947%	8	86	-62.545%
2024-10-18	11.30	11.30	11.30	11.30	-3.004%	10	78	-63.274%
2024-10-14	11.77	11.77	11.65	11.65	-9.620%	25	74	-64.378%
2024-10-09	12.10	12.91	12.10	12.89	+30.202%	15	49	-67.804%
2024-10-07	9.90	9.90	9.90	9.90	+15.654%	1	44	-58.081%
2024-10-03	8.56	8.56	8.56	8.56	+0.117%	1	45	-51.519%
2024-09-30	8.55	8.55	8.55	8.55	+2.029%	18	46	-51.462%
2024-09-25	8.38	8.38	8.38	8.38	-6.992%	10	35	-50.477%
2024-09-20	9.00	9.01	9.00	9.01	-5.158%	4	25	-53.940%
2024-09-19	8.87	9.50	8.87	9.50	-2.062%	11	24	-56.316%
2024-09-17	9.70	9.70	9.70	9.70	-4.433%	1	24	-57.216%
2024-09-16	10.35	10.35	10.15	10.15	+35.877%	13	24	-59.113%
2024-09-13	7.70	7.70	7.47	7.47	0.000%	26	13	-44.444%