Dark

ORCL20260116C240
ORCL Jan 16 2026 240.00 Call (ORCL260116C00240000)
option OPRA

EOD

May 19, 2025

2.18+5.825%(+0.12)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	2.30	2.30	2.13	2.18	+5.825%	32	674	0.000%
2025-05-16	2.35	2.35	1.96	2.06	0.000%	10	668	+5.825%
2025-05-15	2.16	2.20	1.99	2.06	+0.980%	151	667	+5.825%
2025-05-13	1.81	2.33	1.81	2.04	+60.630%	5	676	+6.863%
2025-05-06	1.27	1.27	1.27	1.27	-14.765%	10	676	+71.654%
2025-05-05	1.49	1.49	1.49	1.49	+20.161%	1	686	+46.309%
2025-05-01	1.24	1.24	1.24	1.24	+21.569%	1	687	+75.806%
2025-04-29	1.03	1.03	1.02	1.02	+5.155%	21	687	+113.725%
2025-04-24	0.97	0.97	0.97	0.97	+21.250%	2	707	+124.742%
2025-04-23	0.80	0.80	0.80	0.80	0.000%	1	705	+172.500%
2025-04-15	1.00	1.00	0.80	0.80	-20.792%	5	704	+172.500%
2025-04-14	0.95	1.01	0.95	1.01	+3.061%	8	708	+115.842%
2025-04-08	1.19	1.19	0.98	0.98	+1.031%	32	705	+122.449%
2025-04-07	0.97	0.97	0.97	0.97	-44.253%	1	736	+124.742%
2025-04-02	1.54	1.74	1.54	1.74	+41.463%	5	737	+25.287%
2025-03-28	1.43	1.43	1.23	1.23	-32.787%	16	736	+77.236%
2025-03-26	1.83	1.83	1.83	1.83	-11.594%	1	743	+19.126%
2025-03-25	2.05	2.14	2.01	2.07	-8.407%	4	743	+5.314%
2025-03-24	2.28	2.36	2.23	2.26	-7.377%	14	743	-3.540%
2025-03-21	2.22	2.44	2.22	2.44	+2.092%	20	741	-10.656%
2025-03-20	2.25	2.39	2.25	2.39	-4.400%	2	741	-8.787%
2025-03-19	2.50	2.50	2.50	2.50	-1.575%	1	741	-12.800%
2025-03-17	2.56	2.56	2.48	2.54	+18.140%	5	741	-14.173%
2025-03-14	2.18	2.21	2.15	2.15	-5.286%	6	742	+1.395%
2025-03-13	2.13	2.28	2.13	2.27	+13.500%	15	742	-3.965%
2025-03-12	2.00	2.00	2.00	2.00	+9.290%	1	742	+9.000%
2025-03-11	1.80	1.83	1.80	1.83	-41.905%	30	742	+19.126%
2025-03-10	3.22	3.36	3.10	3.15	-8.163%	10	742	-30.794%
2025-03-07	3.43	3.43	3.43	3.43	+1.780%	2	735	-36.443%
2025-03-06	3.79	3.96	3.27	3.37	-17.805%	20	735	-35.312%
2025-03-04	4.01	4.17	4.01	4.10	-15.464%	3	749	-46.829%
2025-03-03	4.85	4.85	4.85	4.85	-3.000%	1	750	-55.052%
2025-02-28	4.95	5.00	4.95	5.00	-21.260%	32	750	-56.400%
2025-02-27	6.35	6.35	6.35	6.35	-7.299%	2	748	-65.669%
2025-02-26	6.85	6.85	6.85	6.85	+15.905%	30	750	-68.175%
2025-02-24	5.40	5.95	5.40	5.91	-11.791%	3	750	-63.113%
2025-02-21	6.90	6.90	6.65	6.70	-8.595%	262	749	-67.463%
2025-02-20	7.85	8.05	7.15	7.33	-5.419%	127	793	-70.259%
2025-02-19	7.70	7.80	7.65	7.75	-10.405%	34	736	-71.871%
2025-02-18	7.18	8.65	7.18	8.65	+29.104%	39	719	-74.798%
2025-02-14	6.80	6.80	6.70	6.70	+2.290%	68	673	-67.463%
2025-02-13	6.55	6.55	6.55	6.55	+1.550%	5	668	-66.718%
2025-02-12	6.35	6.60	6.35	6.45	-17.834%	61	668	-66.202%
2025-02-10	7.85	7.85	7.85	7.85	+12.143%	11	688	-72.229%
2025-02-07	7.35	7.35	6.95	7.00	+9.375%	44	689	-68.857%
2025-02-06	6.70	6.85	6.40	6.40	+8.475%	11	676	-65.938%
2025-02-04	5.73	5.90	5.60	5.90	-0.840%	50	670	-63.051%
2025-02-03	5.95	5.95	5.95	5.95	-4.800%	1	643	-63.361%
2025-01-31	5.90	6.60	5.90	6.25	+0.806%	18	642	-65.120%
2025-01-30	6.15	6.20	6.10	6.20	+44.186%	8	644	-64.839%
2025-01-29	4.45	4.45	4.30	4.30	-14.851%	78	638	-49.302%
2025-01-28	4.90	5.05	4.90	5.05	+12.222%	3	607	-56.832%
2025-01-27	5.64	6.20	3.80	4.50	-49.153%	148	605	-51.556%
2025-01-24	9.00	9.00	8.85	8.85	-6.349%	6	606	-75.367%
2025-01-23	9.03	9.85	9.03	9.45	-7.534%	88	606	-76.931%
2025-01-22	9.28	10.60	8.65	10.22	+65.372%	89	618	-78.669%
2025-01-21	4.05	6.25	3.85	6.18	+71.667%	26	579	-64.725%
2025-01-17	3.85	3.85	3.60	3.60	+7.463%	4	572	-39.444%
2025-01-15	3.35	3.35	3.35	3.35	+7.372%	1	572	-34.925%
2025-01-14	3.20	3.26	3.12	3.12	+5.763%	13	571	-30.128%
2025-01-13	2.95	2.95	2.95	2.95	-7.233%	1	569	-26.102%
2025-01-10	3.18	3.18	3.18	3.18	-31.613%	20	569	-31.447%
2025-01-06	4.75	5.00	4.65	4.65	-4.124%	16	569	-53.118%
2025-01-02	4.79	4.85	4.79	4.85	-3.960%	50	567	-55.052%
2024-12-30	5.05	5.05	5.05	5.05	-19.841%	1	537	-56.832%
2024-12-27	6.30	6.30	6.30	6.30	-3.077%	2	537	-65.397%
2024-12-26	6.30	6.50	6.30	6.50	+7.438%	3	536	-66.462%
2024-12-24	6.05	6.05	6.05	6.05	-5.469%	1	533	-63.967%
2024-12-20	6.40	6.40	6.40	6.40	-5.882%	1	533	-65.938%
2024-12-19	6.75	6.80	6.75	6.80	+15.254%	201	534	-67.941%
2024-12-18	6.65	6.65	5.90	5.90	-8.243%	10	734	-63.051%
2024-12-17	7.10	7.15	6.35	6.43	-10.070%	26	730	-66.096%
2024-12-16	7.15	7.15	7.15	7.15	-1.379%	21	729	-69.510%
2024-12-13	7.25	7.25	7.25	7.25	-7.407%	36	729	-69.931%
2024-12-12	7.85	8.00	7.83	7.83	-10.206%	33	729	-72.158%
2024-12-11	7.65	9.30	7.65	8.72	+11.509%	92	728	-75.000%
2024-12-10	8.00	8.10	7.70	7.82	-43.538%	32	732	-72.123%
2024-12-09	15.50	15.50	13.05	13.85	+0.727%	313	725	-84.260%
2024-12-06	14.00	14.00	13.52	13.75	+16.922%	252	775	-84.145%
2024-12-05	11.85	11.95	11.76	11.76	+14.175%	16	657	-81.463%
2024-12-02	10.45	10.45	10.30	10.30	-3.286%	2	641	-78.835%
2024-11-27	10.65	10.65	10.65	10.65	-20.522%	15	640	-79.531%
2024-11-26	13.57	13.57	13.40	13.40	+0.904%	12	640	-83.731%
2024-11-25	13.28	13.28	13.28	13.28	-0.896%	1	651	-83.584%
2024-11-20	12.81	13.40	12.81	13.40	+6.773%	22	650	-83.731%
2024-11-19	12.55	12.55	12.55	12.55	+16.204%	2	632	-82.629%
2024-11-15	10.80	10.80	10.80	10.80	-13.876%	26	630	-79.815%
2024-11-13	12.95	12.95	12.54	12.54	+5.912%	8	638	-82.616%
2024-11-12	11.53	12.10	11.50	11.84	+2.689%	151	631	-81.588%
2024-11-11	11.65	11.65	11.53	11.53	+0.699%	3	534	-81.093%
2024-11-08	11.40	11.45	11.40	11.45	+9.048%	8	532	-80.961%
2024-11-07	10.22	10.50	10.22	10.50	+14.504%	2	528	-79.238%
2024-11-06	8.43	9.17	8.43	9.17	+44.409%	32	529	-76.227%
2024-11-04	6.35	6.35	6.35	6.35	-5.926%	1	530	-65.669%
2024-11-01	7.10	7.10	6.75	6.75	+5.469%	12	529	-67.704%
2024-10-31	6.40	6.40	6.40	6.40	-9.732%	1	529	-65.938%
2024-10-29	7.09	7.09	7.09	7.09	+0.567%	1	528	-69.252%
2024-10-28	7.05	7.05	7.05	7.05	-2.083%	1	527	-69.078%
2024-10-21	7.25	7.30	7.20	7.20	+7.463%	3	526	-69.722%
2024-10-16	6.85	6.85	6.60	6.70	-12.987%	7	524	-67.463%
2024-10-14	7.70	7.70	7.70	7.70	-3.750%	1	522	-71.688%
2024-10-11	8.00	8.00	8.00	8.00	-7.514%	4	521	-72.750%
2024-10-09	8.10	8.65	7.86	8.65	+22.695%	33	519	-74.798%
2024-10-08	7.05	7.05	7.05	7.05	+9.302%	7	495	-69.078%
2024-10-07	6.70	6.70	6.45	6.45	+13.158%	2	488	-66.202%
2024-10-03	5.70	5.70	5.70	5.70	-0.870%	2	490	-61.754%
2024-10-01	5.65	5.75	5.65	5.75	0.000%	36	492	-62.087%
2024-09-30	5.75	5.75	5.75	5.75	+3.232%	1	528	-62.087%
2024-09-27	5.57	5.57	5.57	5.57	+2.202%	2	529	-60.862%
2024-09-26	5.45	5.45	5.45	5.45	+6.863%	10	529	-60.000%
2024-09-25	5.55	5.55	5.10	5.10	+2.000%	2	532	-57.255%
2024-09-24	5.00	5.00	5.00	5.00	-2.153%	3	530	-56.400%
2024-09-23	5.11	5.11	5.11	5.11	-11.130%	2	527	-57.339%
2024-09-20	5.83	5.83	5.75	5.75	-4.167%	26	525	-62.087%
2024-09-19	5.75	6.00	5.67	6.00	+8.108%	6	534	-63.667%
2024-09-18	6.35	6.35	5.55	5.55	-15.267%	13	532	-60.721%
2024-09-17	6.70	6.70	6.50	6.55	-5.891%	137	519	-66.718%
2024-09-16	6.31	8.00	6.30	6.96	+43.505%	738	502	-68.678%
2024-09-13	6.20	6.20	3.96	4.85	+12.791%	76	33	-55.052%
2024-09-12	4.30	4.30	4.30	4.30	+18.132%	1	3	-49.302%
2024-09-11	3.37	3.64	3.37	3.64	0.000%	2	2	-40.110%