Dark

ORCL20270115C100
ORCL Jan 15 2027 100.00 Call (ORCL270115C00100000)
option OPRA

EOD

May 16, 2025

68.90+4.204%(+2.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	68.90	68.90	68.90	68.90	+4.204%	2	421	0.000%
2025-05-12	66.12	66.12	66.12	66.12	+8.929%	1	420	+4.204%
2025-05-08	60.70	60.70	60.70	60.70	+2.189%	4	421	+13.509%
2025-05-06	59.40	59.40	59.40	59.40	-4.286%	40	425	+15.993%
2025-05-02	62.06	62.06	62.06	62.06	+7.706%	10	425	+11.022%
2025-05-01	57.75	57.75	57.62	57.62	+15.355%	2	425	+19.577%
2025-04-30	49.95	49.95	49.95	49.95	-5.218%	1	427	+37.938%
2025-04-28	51.65	52.70	51.65	52.70	+2.829%	2	428	+30.740%
2025-04-25	51.23	51.25	51.23	51.25	+1.949%	4	427	+34.439%
2025-04-24	49.99	50.27	49.99	50.27	+31.631%	13	428	+37.060%
2025-04-21	39.95	39.95	38.19	38.19	-11.699%	12	417	+80.414%
2025-04-16	43.25	43.25	43.25	43.25	+0.792%	1	417	+59.306%
2025-04-09	42.91	42.91	42.91	42.91	+0.965%	1	418	+60.569%
2025-04-07	41.20	42.78	41.20	42.50	-6.655%	20	418	+62.118%
2025-04-04	44.80	45.53	44.24	45.53	-9.842%	6	399	+51.329%
2025-04-03	50.50	50.50	50.50	50.50	-13.096%	5	398	+36.436%
2025-04-02	55.55	58.16	55.55	58.11	+8.212%	4	396	+18.568%
2025-04-01	52.35	53.70	52.35	53.70	+6.231%	9	396	+28.305%
2025-03-31	50.00	50.90	50.00	50.55	-4.080%	84	389	+36.301%
2025-03-28	52.70	52.70	52.70	52.70	-10.663%	4	306	+30.740%
2025-03-26	61.69	61.69	58.99	58.99	-6.365%	4	304	+16.799%
2025-03-25	63.00	63.00	63.00	63.00	-3.151%	1	300	+9.365%
2025-03-24	65.80	65.80	65.01	65.05	+2.119%	47	301	+5.919%
2025-03-20	62.21	63.70	62.21	63.70	+1.015%	3	259	+8.163%
2025-03-19	63.06	63.06	63.06	63.06	+2.754%	1	257	+9.261%
2025-03-18	63.21	63.21	61.19	61.37	-3.914%	3	256	+12.270%
2025-03-17	63.87	63.87	63.87	63.87	+5.605%	1	255	+7.875%
2025-03-14	60.48	60.48	60.48	60.48	+3.067%	2	254	+13.922%
2025-03-13	58.68	58.68	58.68	58.68	-2.200%	1	253	+17.416%
2025-03-12	58.87	60.00	58.87	60.00	+5.914%	2	253	+14.833%
2025-03-11	55.75	56.65	53.57	56.65	-5.583%	9	253	+21.624%
2025-03-10	60.00	60.00	60.00	60.00	-1.526%	2	246	+14.833%
2025-03-07	60.93	60.93	60.93	60.93	-4.945%	2	244	+13.081%
2025-03-06	64.10	64.10	64.10	64.10	-6.831%	2	244	+7.488%
2025-03-04	68.80	68.80	68.80	68.80	-6.267%	1	244	+0.145%
2025-03-03	74.53	75.58	73.40	73.40	-0.190%	17	245	-6.131%
2025-02-28	73.54	73.54	73.54	73.54	-3.211%	4	242	-6.309%
2025-02-27	80.20	80.25	75.98	75.98	-6.944%	4	244	-9.318%
2025-02-26	79.50	82.40	79.50	81.65	+3.947%	15	244	-15.615%
2025-02-25	76.40	78.55	75.00	78.55	-0.305%	6	254	-12.285%
2025-02-21	80.20	80.20	78.73	78.79	-7.415%	14	259	-12.552%
2025-02-20	85.10	85.10	85.10	85.10	-5.549%	10	254	-19.036%
2025-02-19	90.10	90.10	90.10	90.10	-0.989%	1	244	-23.529%
2025-02-18	88.23	91.00	88.23	91.00	+4.598%	3	245	-24.286%
2025-02-11	87.70	87.70	87.00	87.00	-1.136%	5	248	-20.805%
2025-02-10	87.55	89.10	87.55	88.00	+9.290%	7	251	-21.705%
2025-02-05	80.52	80.52	80.52	80.52	+2.717%	1	254	-14.431%
2025-02-04	80.35	80.35	78.39	78.39	+1.345%	16	255	-12.106%
2025-02-03	76.00	77.35	74.60	77.35	-3.913%	6	254	-10.924%
2025-01-30	79.00	80.75	78.65	80.50	+10.350%	9	263	-14.410%
2025-01-29	72.95	72.95	72.95	72.95	-2.733%	50	263	-5.552%
2025-01-28	70.76	75.00	70.76	75.00	+9.489%	19	213	-8.133%
2025-01-27	80.15	80.15	65.10	68.50	-25.341%	42	207	+0.584%
2025-01-24	96.00	96.00	91.75	91.75	-3.624%	6	181	-24.905%
2025-01-23	94.00	95.20	94.00	95.20	+0.105%	22	181	-27.626%
2025-01-22	96.55	96.55	92.50	95.10	+15.273%	12	181	-27.550%
2025-01-21	78.74	82.50	78.74	82.50	+17.992%	15	177	-16.485%
2025-01-16	70.42	70.42	69.92	69.92	+6.520%	3	181	-1.459%
2025-01-14	67.20	67.20	65.64	65.64	-8.579%	2	181	+4.966%
2025-01-07	75.00	75.00	71.80	71.80	-4.775%	12	181	-4.039%
2025-01-06	76.50	77.20	75.40	75.40	-2.078%	37	175	-8.621%
2025-01-02	77.96	77.96	77.00	77.00	+0.851%	4	138	-10.519%
2024-12-31	76.97	76.97	76.35	76.35	-0.909%	3	136	-9.758%
2024-12-30	75.65	77.05	75.00	77.05	-2.530%	6	136	-10.578%
2024-12-27	80.00	80.00	78.50	79.05	-3.598%	10	138	-12.840%
2024-12-26	82.00	82.00	82.00	82.00	+1.838%	1	140	-15.976%
2024-12-24	80.52	80.52	80.52	80.52	+1.924%	2	143	-14.431%
2024-12-23	78.98	79.00	78.98	79.00	-2.469%	2	143	-12.785%
2024-12-20	77.62	81.00	77.62	81.00	-2.056%	3	141	-14.938%
2024-12-18	79.60	82.70	78.99	82.70	+3.375%	5	139	-16.687%
2024-12-17	81.30	81.30	80.00	80.00	-2.439%	7	136	-13.875%
2024-12-16	81.60	82.00	81.60	82.00	-0.666%	2	133	-15.976%
2024-12-13	85.00	85.00	82.50	82.55	-2.882%	22	133	-16.535%
2024-12-12	87.20	87.20	85.00	85.00	-5.028%	2	123	-18.941%
2024-12-11	89.50	89.50	89.50	89.50	+3.889%	1	121	-23.017%
2024-12-10	87.00	87.00	85.10	86.15	-13.884%	13	120	-20.023%
2024-12-06	95.68	100.04	95.68	100.04	+3.884%	6	107	-31.128%
2024-12-05	96.30	96.30	96.30	96.30	-1.058%	1	107	-28.453%
2024-12-04	95.50	97.33	95.50	97.33	+5.793%	3	106	-29.210%
2024-12-02	92.00	92.00	92.00	92.00	-8.156%	2	107	-25.109%
2024-11-26	100.17	100.17	100.17	100.17	-0.328%	10	105	-31.217%
2024-11-25	100.50	100.50	100.50	100.50	-2.682%	3	95	-31.443%
2024-11-22	103.42	103.42	103.27	103.27	+11.306%	6	93	-33.282%
2024-11-15	92.78	92.78	92.78	92.78	-4.351%	4	90	-25.738%
2024-11-14	97.00	97.00	97.00	97.00	0.000%	1	88	-28.969%
2024-11-12	97.00	97.00	97.00	97.00	-1.473%	3	87	-28.969%
2024-11-11	98.45	98.45	98.45	98.45	-0.556%	32	84	-30.015%
2024-11-08	99.00	99.00	99.00	99.00	+3.340%	2	84	-30.404%
2024-11-07	93.10	95.80	93.10	95.80	+20.050%	69	84	-28.079%
2024-11-04	79.80	79.80	79.80	79.80	-5.830%	2	51	-13.659%
2024-10-30	84.74	84.74	84.74	84.74	+1.998%	3	49	-18.692%
2024-10-28	83.08	83.08	83.08	83.08	-0.204%	1	46	-17.068%
2024-10-25	83.25	83.25	83.25	83.25	-1.304%	2	45	-17.237%
2024-10-23	84.50	84.50	84.35	84.35	+1.261%	2	44	-18.317%
2024-10-21	83.30	83.30	83.30	83.30	-1.420%	3	44	-17.287%
2024-10-15	85.10	85.15	84.50	84.50	-3.649%	36	41	-18.462%
2024-10-10	87.70	87.70	87.70	87.70	+10.231%	2	5	-21.437%
2024-10-07	79.56	79.56	79.56	79.56	+2.632%	1	4	-13.399%
2024-10-02	77.52	77.52	77.52	77.52	+1.201%	1	3	-11.120%
2024-10-01	76.60	76.60	76.60	76.60	+2.133%	1	2	-10.052%
2024-09-24	75.00	75.00	75.00	75.00	0.000%	1	1	-8.133%