Dark

ORCL20260116C230
ORCL Jan 16 2026 230.00 Call (ORCL260116C00230000)
option OPRA

EOD

May 19, 2025

2.80+8.949%(+0.23)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	3.00	3.10	2.80	2.80	+8.949%	83	1,231	0.000%
2025-05-16	2.57	2.57	2.57	2.57	-9.825%	2	1,231	+8.949%
2025-05-15	3.05	3.05	2.85	2.85	-9.236%	51	1,232	-1.754%
2025-05-14	3.20	3.20	3.10	3.14	+3.289%	104	1,283	-10.828%
2025-05-13	2.52	3.04	2.51	3.04	+62.567%	31	1,280	-7.895%
2025-05-09	2.01	2.01	1.86	1.87	+3.315%	8	1,303	+49.733%
2025-05-07	1.77	1.81	1.77	1.81	+7.738%	11	1,304	+54.696%
2025-05-06	1.75	1.75	1.68	1.68	-14.286%	32	1,315	+66.667%
2025-05-05	1.96	1.96	1.96	1.96	-12.108%	2	1,325	+42.857%
2025-05-02	1.93	2.30	1.93	2.23	+84.298%	22	1,327	+25.561%
2025-04-28	1.25	1.25	1.21	1.21	+4.310%	11	1,328	+131.405%
2025-04-25	1.21	1.21	1.16	1.16	-7.200%	6	1,329	+141.379%
2025-04-24	1.20	1.25	1.20	1.25	+31.579%	2	1,330	+124.000%
2025-04-23	1.21	1.21	0.95	0.95	+25.000%	2	1,330	+194.737%
2025-04-22	0.73	0.88	0.73	0.76	-22.449%	27	1,331	+268.421%
2025-04-16	1.03	1.03	0.98	0.98	-9.259%	8	1,348	+185.714%
2025-04-15	1.44	1.44	1.02	1.08	-24.476%	7	1,356	+159.259%
2025-04-10	1.48	1.48	1.43	1.43	+2.143%	3	1,357	+95.804%
2025-04-08	1.40	1.40	1.40	1.40	+20.690%	100	1,359	+100.000%
2025-04-07	1.15	1.17	1.15	1.16	-3.333%	9	1,439	+141.379%
2025-04-04	1.23	1.23	1.20	1.20	-45.701%	4	1,433	+133.333%
2025-04-02	2.00	2.21	2.00	2.21	+33.133%	8	1,433	+26.697%
2025-04-01	1.66	1.66	1.66	1.66	+2.469%	3	1,432	+68.675%
2025-03-31	1.54	1.62	1.47	1.62	+1.250%	30	1,435	+72.840%
2025-03-28	1.63	1.63	1.60	1.60	-18.367%	24	1,412	+75.000%
2025-03-27	1.96	1.96	1.96	1.96	-11.712%	3	1,412	+42.857%
2025-03-26	2.24	2.36	2.17	2.22	-17.472%	6	1,415	+26.126%
2025-03-25	2.63	2.81	2.59	2.69	-7.560%	6	1,415	+4.089%
2025-03-24	2.99	3.08	2.81	2.91	-1.356%	21	1,415	-3.780%
2025-03-21	2.77	2.95	2.77	2.95	-4.839%	4	1,422	-5.085%
2025-03-20	2.95	3.10	2.95	3.10	-3.125%	3	1,422	-9.677%
2025-03-19	3.00	3.20	3.00	3.20	-11.111%	4	1,423	-12.500%
2025-03-18	3.60	3.60	3.60	3.60	0.000%	1	1,425	-22.222%
2025-03-17	3.40	3.60	3.40	3.60	+25.000%	2	1,426	-22.222%
2025-03-14	2.84	2.94	2.84	2.88	+0.348%	14	1,425	-2.778%
2025-03-13	2.79	2.87	2.79	2.87	-11.692%	2	1,420	-2.439%
2025-03-12	2.47	3.25	2.47	3.25	+40.086%	15	1,420	-13.846%
2025-03-11	2.02	2.32	2.02	2.32	-37.297%	3	1,417	+20.690%
2025-03-10	3.70	3.89	3.55	3.70	-21.776%	9	1,415	-24.324%
2025-03-07	4.47	4.79	4.47	4.73	+15.648%	110	1,421	-40.803%
2025-03-06	4.20	4.20	4.09	4.09	-28.993%	33	1,476	-31.540%
2025-03-05	5.76	5.76	5.76	5.76	+11.845%	1	1,449	-51.389%
2025-03-04	5.45	5.45	5.15	5.15	-16.935%	2	1,449	-45.631%
2025-02-28	6.20	6.20	6.20	6.20	-12.057%	200	1,436	-54.839%
2025-02-25	6.60	7.05	6.60	7.05	-4.730%	47	1,349	-60.284%
2025-02-24	7.00	7.40	7.00	7.40	+3.497%	36	1,315	-62.162%
2025-02-21	8.60	8.60	7.15	7.15	-20.556%	70	1,342	-60.839%
2025-02-20	9.90	9.90	8.97	9.00	-11.591%	27	1,367	-68.889%
2025-02-19	9.84	10.20	9.45	10.18	-5.126%	50	1,367	-72.495%
2025-02-18	9.50	10.73	9.40	10.73	+32.469%	26	1,350	-73.905%
2025-02-14	8.45	8.45	8.10	8.10	-1.220%	50	1,321	-65.432%
2025-02-13	8.10	8.20	8.10	8.20	-0.606%	30	1,291	-65.854%
2025-02-12	8.25	8.25	8.25	8.25	-12.698%	8	1,291	-66.061%
2025-02-10	9.65	10.06	9.45	9.45	+8.000%	4	1,285	-70.370%
2025-02-07	8.65	9.25	8.60	8.75	+4.790%	108	1,285	-68.000%
2025-02-06	8.20	8.55	8.20	8.35	+18.440%	51	1,266	-66.467%
2025-02-04	7.05	7.40	6.85	7.05	-4.730%	38	1,239	-60.284%
2025-02-03	6.30	7.65	6.15	7.40	-2.632%	24	1,220	-62.162%
2025-01-31	7.55	8.25	7.45	7.60	+2.703%	77	1,235	-63.158%
2025-01-30	6.35	7.75	6.35	7.40	+30.973%	6	1,236	-62.162%
2025-01-29	5.60	5.65	5.60	5.65	-12.403%	2	1,236	-50.442%
2025-01-28	6.20	6.60	6.00	6.45	+18.349%	13	1,236	-56.589%
2025-01-27	7.35	7.50	4.80	5.45	-49.443%	44	1,233	-48.624%
2025-01-24	12.60	12.60	10.78	10.78	-8.255%	34	1,223	-74.026%
2025-01-23	11.40	11.76	11.24	11.75	+2.620%	135	1,217	-76.170%
2025-01-22	13.37	13.37	10.40	11.45	+47.742%	35	1,177	-75.546%
2025-01-21	5.13	7.75	4.85	7.75	+69.214%	19	1,169	-63.871%
2025-01-17	4.95	4.95	4.58	4.58	-3.579%	62	1,144	-38.865%
2025-01-16	4.35	4.75	4.35	4.75	+11.502%	23	1,144	-41.053%
2025-01-15	4.15	4.30	4.15	4.26	+2.404%	36	1,121	-34.272%
2025-01-14	4.09	4.30	4.09	4.16	+12.432%	41	1,085	-32.692%
2025-01-13	3.75	3.75	3.70	3.70	-4.145%	24	1,046	-24.324%
2025-01-10	4.25	4.25	3.86	3.86	-28.519%	66	1,022	-27.461%
2025-01-08	5.23	5.40	5.23	5.40	+6.931%	24	969	-48.148%
2025-01-07	5.60	5.60	5.05	5.05	-11.404%	13	969	-44.554%
2025-01-06	5.95	6.00	5.70	5.70	-2.564%	30	959	-50.877%
2025-01-03	6.10	6.10	5.85	5.85	-3.306%	46	943	-52.137%
2025-01-02	6.10	6.10	6.05	6.05	-0.657%	14	920	-53.719%
2024-12-31	6.25	6.25	6.09	6.09	-4.396%	14	892	-54.023%
2024-12-30	6.38	6.38	6.37	6.37	-7.681%	10	892	-56.044%
2024-12-27	7.37	7.37	6.85	6.90	-11.082%	34	882	-59.420%
2024-12-26	7.65	7.76	7.65	7.76	+2.781%	14	866	-63.918%
2024-12-24	7.25	7.55	7.25	7.55	+4.138%	13	839	-62.914%
2024-12-23	7.75	7.75	7.23	7.25	-5.229%	11	839	-61.379%
2024-12-20	7.65	7.65	7.65	7.65	-7.273%	9	829	-63.399%
2024-12-19	7.75	8.25	7.75	8.25	+12.245%	6	820	-66.061%
2024-12-18	7.75	8.20	7.35	7.35	-8.125%	37	815	-61.905%
2024-12-17	8.25	8.25	7.90	8.00	-3.614%	29	785	-65.000%
2024-12-16	9.05	9.05	8.30	8.30	-4.046%	52	758	-66.265%
2024-12-13	9.35	9.35	8.65	8.65	-10.363%	38	706	-67.630%
2024-12-12	9.75	9.95	9.45	9.65	-9.134%	28	691	-70.984%
2024-12-11	9.65	10.62	9.65	10.62	+9.824%	9	679	-73.635%
2024-12-10	8.50	9.80	8.50	9.67	-39.938%	464	674	-71.044%
2024-12-09	18.40	18.48	15.43	16.10	-1.709%	56	342	-82.609%
2024-12-06	14.40	16.55	14.40	16.38	+18.097%	34	312	-82.906%
2024-12-05	14.45	14.45	13.60	13.87	-5.324%	66	300	-79.813%
2024-12-04	13.98	14.65	13.98	14.65	+22.083%	10	244	-80.887%
2024-12-03	12.00	12.00	12.00	12.00	-0.826%	5	239	-76.667%
2024-12-02	12.40	12.60	12.10	12.10	-7.985%	38	234	-76.860%
2024-11-29	13.15	13.15	13.15	13.15	+3.788%	18	219	-78.707%
2024-11-27	14.60	14.60	12.67	12.67	-20.063%	15	200	-77.901%
2024-11-26	16.25	16.25	15.85	15.85	+4.483%	10	200	-82.334%
2024-11-25	17.25	17.25	15.17	15.17	-9.810%	15	195	-81.543%
2024-11-22	17.10	17.80	16.82	16.82	+1.143%	16	185	-83.353%
2024-11-21	16.67	16.67	16.63	16.63	+3.614%	4	181	-83.163%
2024-11-20	16.05	16.05	16.05	16.05	+4.902%	5	181	-82.555%
2024-11-19	15.30	15.30	15.30	15.30	+12.500%	5	181	-81.699%
2024-11-18	13.10	13.60	13.10	13.60	+6.667%	8	176	-79.412%
2024-11-15	12.98	13.45	12.75	12.75	-9.253%	42	169	-78.039%
2024-11-14	14.05	14.05	14.05	14.05	+0.143%	10	162	-80.071%
2024-11-13	14.30	15.72	14.03	14.03	-3.508%	21	162	-80.043%
2024-11-12	14.00	14.54	14.00	14.54	+3.121%	5	158	-80.743%
2024-11-11	13.88	14.10	13.77	14.10	0.000%	11	155	-80.142%
2024-11-08	13.70	14.40	13.70	14.10	+6.818%	54	155	-80.142%
2024-11-07	12.65	13.20	12.37	13.20	+68.153%	49	154	-78.788%
2024-10-31	7.85	7.85	7.85	7.85	-10.795%	1	105	-64.331%
2024-10-29	8.80	8.80	8.80	8.80	+2.326%	1	106	-68.182%
2024-10-28	8.60	8.60	8.60	8.60	-4.018%	1	105	-67.442%
2024-10-08	8.86	8.99	8.86	8.96	+10.617%	21	105	-68.750%
2024-10-07	8.10	8.10	8.10	8.10	+11.724%	1	104	-65.432%
2024-09-30	7.25	7.25	7.25	7.25	+8.209%	1	104	-61.379%
2024-09-26	6.70	6.70	6.70	6.70	-4.965%	22	104	-58.209%
2024-09-20	7.25	7.25	7.05	7.05	-4.082%	16	83	-60.284%
2024-09-19	7.35	7.35	7.35	7.35	+4.255%	12	83	-61.905%
2024-09-18	7.05	7.05	7.05	7.05	-11.875%	12	71	-60.284%
2024-09-17	7.90	8.00	7.83	8.00	-3.962%	83	83	-65.000%
2024-09-16	7.55	8.59	7.55	8.33	+35.447%	44	33	-66.387%
2024-09-13	6.15	6.15	6.15	6.15	0.000%	16	8	-54.472%