Dark

ORCL20270115C170
ORCL Jan 15 2027 170.00 Call (ORCL270115C00170000)
option OPRA

EOD

May 19, 2025

28.70+0.035%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	27.70	28.70	27.70	28.70	+0.035%	4	2,652	0.000%
2025-05-16	28.30	28.70	28.30	28.69	-2.877%	80	2,653	+0.035%
2025-05-14	29.65	29.99	29.54	29.54	-1.533%	41	2,652	-2.844%
2025-05-13	29.43	30.00	29.43	30.00	+15.385%	8	2,663	-4.333%
2025-05-12	26.00	26.00	26.00	26.00	+9.244%	9	2,662	+10.385%
2025-05-09	23.80	23.80	23.80	23.80	-1.977%	2	2,653	+20.588%
2025-05-08	24.28	24.28	24.28	24.28	+5.565%	5	2,653	+18.204%
2025-05-07	23.00	23.00	23.00	23.00	+4.784%	1	2,653	+24.783%
2025-05-06	21.95	21.95	21.95	21.95	-10.772%	10	2,652	+30.752%
2025-05-02	23.60	25.02	23.60	24.60	+12.844%	58	2,642	+16.667%
2025-05-01	21.80	21.80	21.80	21.80	+21.111%	8	2,651	+31.651%
2025-04-30	18.00	18.00	18.00	18.00	-2.439%	3	2,659	+59.444%
2025-04-28	18.35	18.45	18.35	18.45	+4.533%	14	2,659	+55.556%
2025-04-25	17.90	17.90	17.62	17.65	+4.191%	48	2,673	+62.606%
2025-04-24	16.03	16.94	16.03	16.94	+29.313%	28	2,689	+69.421%
2025-04-22	12.48	13.10	12.48	13.10	+11.966%	59	2,691	+119.084%
2025-04-21	12.24	12.29	11.70	11.70	-17.895%	42	2,649	+145.299%
2025-04-17	14.59	14.60	14.25	14.25	-6.863%	4	2,650	+101.404%
2025-04-16	15.00	15.30	15.00	15.30	-9.145%	42	2,650	+87.582%
2025-04-15	16.63	16.84	16.63	16.84	+0.119%	2	2,648	+70.428%
2025-04-14	16.56	17.34	16.56	16.82	+2.561%	8	2,648	+70.630%
2025-04-11	16.40	16.40	16.39	16.40	-6.553%	84	2,655	+75.000%
2025-04-10	17.58	17.58	17.55	17.55	-10.914%	5	2,628	+63.533%
2025-04-09	18.33	19.70	18.33	19.70	+19.394%	2	2,626	+45.685%
2025-04-08	16.50	16.50	16.50	16.50	+14.983%	1	2,625	+73.939%
2025-04-07	12.60	15.14	12.60	14.35	-3.497%	34	2,625	+100.000%
2025-04-04	16.63	16.63	14.87	14.87	-20.054%	76	2,652	+93.006%
2025-04-03	18.50	18.60	18.18	18.60	-17.772%	4	2,656	+54.301%
2025-04-02	22.62	22.62	22.62	22.62	+15.408%	1	2,657	+26.879%
2025-04-01	20.03	20.03	19.60	19.60	+0.256%	3	2,657	+46.429%
2025-03-31	18.56	19.55	18.08	19.55	+2.089%	68	2,657	+46.803%
2025-03-28	19.80	19.80	18.80	19.15	-12.597%	24	2,654	+49.869%
2025-03-27	21.60	21.91	21.60	21.91	-3.480%	708	2,649	+30.990%
2025-03-26	23.00	23.00	22.30	22.70	-11.845%	12	1,953	+26.432%
2025-03-25	26.04	26.04	25.75	25.75	-3.232%	6	1,951	+11.456%
2025-03-24	26.61	26.61	26.61	26.61	+1.954%	1	1,949	+7.854%
2025-03-20	26.10	26.10	26.10	26.10	+0.077%	1	1,949	+9.962%
2025-03-17	26.08	26.08	26.08	26.08	+7.680%	5	1,948	+10.046%
2025-03-14	24.40	24.45	24.22	24.22	+2.845%	16	1,951	+18.497%
2025-03-13	23.55	23.55	23.55	23.55	+7.045%	1	1,945	+21.868%
2025-03-11	21.00	22.00	19.53	22.00	-15.385%	20	1,945	+30.455%
2025-03-10	26.80	26.80	24.30	26.00	-11.293%	24	1,949	+10.385%
2025-03-07	28.28	29.35	28.28	29.31	+11.870%	54	1,944	-2.081%
2025-03-06	29.36	29.60	26.10	26.20	-16.640%	34	1,955	+9.542%
2025-03-05	31.43	31.43	31.43	31.43	+6.111%	1	1,936	-8.686%
2025-03-04	29.00	29.92	28.47	29.62	-13.189%	24	1,936	-3.106%
2025-03-03	34.09	34.15	34.06	34.12	+3.488%	6	1,915	-15.885%
2025-02-28	33.00	33.00	32.97	32.97	-6.468%	4	1,919	-12.951%
2025-02-27	38.34	38.35	35.25	35.25	-3.292%	13	1,918	-18.582%
2025-02-26	36.45	36.45	36.45	36.45	+5.652%	1	1,915	-21.262%
2025-02-25	35.30	35.30	34.50	34.50	-7.233%	10	1,911	-16.812%
2025-02-24	35.80	37.58	35.45	37.19	+3.306%	8	1,911	-22.829%
2025-02-21	39.90	40.55	36.00	36.00	-13.337%	46	1,911	-20.278%
2025-02-20	42.00	42.50	41.54	41.54	-7.277%	41	1,910	-30.910%
2025-02-19	44.60	44.80	44.60	44.80	+0.697%	12	1,909	-35.938%
2025-02-18	41.44	45.00	41.44	44.49	+13.350%	36	1,910	-35.491%
2025-02-14	39.30	39.30	39.25	39.25	-1.629%	8	1,927	-26.879%
2025-02-13	39.22	39.90	39.22	39.90	+2.308%	25	1,927	-28.070%
2025-02-12	38.90	39.00	38.66	39.00	-6.250%	11	1,927	-26.410%
2025-02-11	41.53	41.60	41.53	41.60	-3.480%	4	1,927	-31.010%
2025-02-10	42.00	43.10	42.00	43.10	+4.943%	11	1,931	-33.411%
2025-02-07	41.70	41.70	41.07	41.07	+6.399%	22	1,920	-30.119%
2025-02-06	39.42	39.48	38.38	38.60	+11.079%	36	1,919	-25.648%
2025-02-04	36.32	36.32	34.75	34.75	-2.140%	2	1,912	-17.410%
2025-02-03	34.00	36.20	33.20	35.51	-8.219%	20	1,913	-19.178%
2025-01-31	37.57	38.69	37.25	38.69	-0.922%	20	1,918	-25.821%
2025-01-30	34.95	39.05	34.95	39.05	+19.419%	17	1,921	-26.504%
2025-01-29	31.00	32.70	31.00	32.70	-2.388%	16	1,928	-12.232%
2025-01-28	30.95	34.65	30.95	33.50	+19.217%	41	1,913	-14.328%
2025-01-27	34.60	37.85	28.10	28.10	-36.440%	44	1,908	+2.135%
2025-01-24	46.00	46.00	44.21	44.21	-4.514%	16	1,907	-35.083%
2025-01-23	47.25	47.25	46.20	46.30	-0.857%	7	1,907	-38.013%
2025-01-22	45.00	48.20	44.95	46.70	+23.545%	1,887	1,907	-38.544%
2025-01-21	35.25	37.85	35.25	37.80	+26.846%	70	2,495	-24.074%
2025-01-16	29.80	29.80	29.80	29.80	+12.665%	1	2,432	-3.691%
2025-01-14	26.45	26.45	26.45	26.45	+2.918%	2	2,431	+8.507%
2025-01-13	25.59	25.70	25.59	25.70	-5.445%	3	2,431	+11.673%
2025-01-10	27.10	27.50	26.53	27.18	-10.030%	24	2,431	+5.592%
2025-01-08	30.21	30.21	30.21	30.21	-7.331%	1	2,430	-4.998%
2025-01-06	33.30	33.80	32.60	32.60	-3.835%	84	2,430	-11.963%
2025-01-02	33.90	33.90	33.90	33.90	+1.649%	1	2,501	-15.339%
2024-12-31	33.35	33.35	33.35	33.35	-2.996%	3	2,504	-13.943%
2024-12-30	33.32	34.38	33.32	34.38	-0.922%	3	2,504	-16.521%
2024-12-27	35.90	35.90	34.68	34.70	-6.971%	20	2,505	-17.291%
2024-12-26	37.40	37.95	37.30	37.30	-0.533%	17	2,502	-23.056%
2024-12-24	37.50	37.50	37.50	37.50	+4.895%	1	2,487	-23.467%
2024-12-23	36.00	36.00	35.68	35.75	-0.446%	6	2,487	-19.720%
2024-12-20	35.95	35.95	35.25	35.91	-3.103%	16	2,483	-20.078%
2024-12-19	37.06	37.06	37.06	37.06	-0.909%	1	2,467	-22.558%
2024-12-18	36.48	37.70	35.86	37.40	+2.186%	9	2,466	-23.262%
2024-12-17	37.13	37.13	36.60	36.60	-4.188%	7	2,462	-21.585%
2024-12-16	38.38	38.38	37.70	38.20	-3.046%	25	2,461	-24.869%
2024-12-13	39.97	39.97	38.64	39.40	-3.051%	4,628	2,475	-27.157%
2024-12-12	40.60	41.10	39.70	40.64	-4.601%	10	185	-29.380%
2024-12-11	41.00	42.60	41.00	42.60	+5.315%	2	185	-32.629%
2024-12-10	38.00	42.20	38.00	40.45	-21.456%	37	184	-29.048%
2024-12-09	51.20	51.50	51.20	51.50	+6.625%	5	156	-44.272%
2024-12-05	48.30	48.30	48.30	48.30	-3.477%	1	160	-40.580%
2024-12-04	49.09	50.10	49.09	50.04	+11.696%	3	160	-42.646%
2024-12-02	44.80	44.80	44.80	44.80	-6.374%	1	158	-35.938%
2024-11-29	47.85	47.85	47.85	47.85	+4.476%	2	157	-40.021%
2024-11-27	47.00	47.00	45.80	45.80	-11.583%	2	157	-37.336%
2024-11-26	51.80	51.80	51.80	51.80	+11.159%	1	157	-44.595%
2024-11-18	46.60	46.60	46.60	46.60	-7.723%	1	158	-38.412%
2024-11-11	51.65	51.65	50.50	50.50	+0.819%	5	158	-43.168%
2024-11-08	50.09	50.09	50.09	50.09	+6.824%	10	157	-42.703%
2024-11-07	44.86	46.89	44.86	46.89	+6.641%	3	157	-38.793%
2024-11-06	43.70	43.97	43.70	43.97	+16.292%	7	157	-34.728%
2024-11-05	37.45	37.81	37.30	37.81	+3.221%	6	157	-24.094%
2024-11-04	36.63	36.63	36.63	36.63	+2.893%	2	153	-21.649%
2024-10-31	35.60	35.60	35.60	35.60	-8.010%	1	151	-19.382%
2024-10-29	38.70	38.70	38.70	38.70	-2.617%	4	150	-25.840%
2024-10-24	39.74	39.74	39.74	39.74	-2.717%	1	146	-27.781%
2024-10-17	40.85	40.85	40.85	40.85	+8.355%	1	145	-29.743%
2024-10-16	37.33	37.70	37.33	37.70	-5.276%	3	145	-23.873%
2024-10-15	39.80	39.80	39.80	39.80	-1.607%	5	144	-27.889%
2024-10-14	39.95	40.45	39.95	40.45	+4.253%	3	139	-29.048%
2024-10-08	38.15	38.85	38.15	38.80	+8.048%	77	139	-26.031%
2024-10-04	35.25	35.91	35.25	35.91	+4.847%	8	64	-20.078%
2024-10-02	34.15	34.25	34.15	34.25	+4.644%	2	60	-16.204%
2024-10-01	33.35	33.35	32.73	32.73	-6.885%	5	60	-12.313%
2024-09-30	34.17	35.15	34.17	35.15	+10.188%	8	55	-18.350%
2024-09-24	31.90	31.90	31.90	31.90	+0.949%	3	47	-10.031%
2024-09-23	32.44	32.44	31.60	31.60	-6.092%	8	45	-9.177%
2024-09-20	34.00	34.00	33.65	33.65	+1.508%	10	44	-14.710%
2024-09-19	32.85	33.35	32.70	33.15	+2.189%	6	43	-13.424%
2024-09-18	33.06	33.06	32.23	32.44	-5.533%	11	40	-11.529%
2024-09-17	34.92	34.92	34.05	34.34	-3.810%	23	38	-16.424%
2024-09-16	34.00	37.22	34.00	35.70	0.000%	24	19	-19.608%