Dark

ORCL20270115C190
ORCL Jan 15 2027 190.00 Call (ORCL270115C00190000)
option OPRA

EOD

May 16, 2025

20.82-0.857%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	20.82	20.82	20.82	20.82	-0.857%	2	457	0.000%
2025-05-15	21.00	21.00	21.00	21.00	-1.547%	1	458	-0.857%
2025-05-13	21.30	21.33	21.30	21.33	+11.384%	5	457	-2.391%
2025-05-12	19.15	19.15	19.15	19.15	+15.084%	5	455	+8.721%
2025-05-08	16.62	16.64	16.62	16.64	-6.569%	20	460	+25.120%
2025-05-02	17.81	17.81	17.81	17.81	+16.787%	40	468	+16.901%
2025-05-01	15.25	15.25	15.25	15.25	+26.766%	25	468	+36.525%
2025-04-24	12.00	12.03	12.00	12.03	+11.907%	14	468	+73.067%
2025-04-23	12.01	12.01	10.75	10.75	+36.421%	9	464	+93.674%
2025-04-22	7.88	7.88	7.88	7.88	+3.007%	1	456	+164.213%
2025-04-21	9.45	9.45	7.65	7.65	-37.551%	9	456	+172.157%
2025-04-14	12.10	12.30	12.10	12.25	-11.232%	41	461	+69.959%
2025-04-09	13.80	13.80	13.80	13.80	+40.960%	1	431	+50.870%
2025-04-08	10.95	10.95	9.79	9.79	-8.930%	3	430	+112.666%
2025-04-07	10.64	11.45	10.64	10.75	-1.376%	6	433	+93.674%
2025-04-04	11.54	11.54	10.90	10.90	-34.731%	8	431	+91.009%
2025-04-02	15.44	16.70	15.44	16.70	+14.777%	5	434	+24.671%
2025-04-01	14.75	14.75	14.55	14.55	+10.227%	3	430	+43.093%
2025-03-31	13.60	13.60	12.74	13.20	-5.714%	102	430	+57.727%
2025-03-28	14.30	14.30	13.90	14.00	-13.205%	28	455	+48.714%
2025-03-27	15.74	16.13	15.74	16.13	-2.831%	3	443	+29.076%
2025-03-26	16.60	16.60	16.60	16.60	-13.542%	1	442	+25.422%
2025-03-25	19.20	19.20	19.20	19.20	-2.785%	5	442	+8.438%
2025-03-24	20.50	20.50	19.75	19.75	+10.335%	6	442	+5.418%
2025-03-14	17.90	17.90	17.90	17.90	+3.170%	2	442	+16.313%
2025-03-13	17.35	17.35	17.35	17.35	-8.492%	10	442	+20.000%
2025-03-12	18.96	18.96	18.96	18.96	+22.323%	1	442	+9.810%
2025-03-11	14.45	15.50	14.10	15.50	-17.989%	13	442	+34.323%
2025-03-10	20.00	20.00	18.25	18.90	-14.091%	80	442	+10.159%
2025-03-07	19.63	22.00	19.63	22.00	+11.336%	78	442	-5.364%
2025-03-06	19.76	19.76	19.76	19.76	-16.307%	1	405	+5.364%
2025-03-04	23.63	23.63	23.61	23.61	-11.540%	5	406	-11.817%
2025-03-03	26.65	26.72	26.65	26.69	+4.258%	40	406	-21.993%
2025-02-28	25.70	26.10	25.60	25.60	-7.246%	6	369	-18.672%
2025-02-27	28.70	28.70	27.60	27.60	-10.419%	2	369	-24.565%
2025-02-26	30.91	30.97	30.76	30.81	+10.036%	20	369	-32.425%
2025-02-25	27.35	28.00	27.35	28.00	+3.283%	3	385	-25.643%
2025-02-24	27.11	27.11	27.11	27.11	-12.407%	1	388	-23.202%
2025-02-21	30.98	30.98	30.95	30.95	-7.141%	4	388	-32.730%
2025-02-18	33.33	33.33	33.33	33.33	+7.412%	1	388	-37.534%
2025-02-14	31.03	31.03	31.03	31.03	+0.878%	6	386	-32.904%
2025-02-12	30.90	30.90	30.76	30.76	-8.014%	2	386	-32.315%
2025-02-10	33.44	33.44	33.44	33.44	+5.823%	1	386	-37.739%
2025-02-07	31.60	31.60	31.60	31.60	+3.471%	400	386	-34.114%
2025-02-06	30.35	30.54	30.35	30.54	+2.621%	5	225	-31.827%
2025-02-05	29.80	29.80	29.72	29.76	+6.667%	44	224	-30.040%
2025-02-03	28.00	28.00	27.90	27.90	-3.024%	8	224	-25.376%
2025-01-31	29.85	29.85	28.77	28.77	+15.080%	26	230	-27.633%
2025-01-29	25.00	25.00	25.00	25.00	+2.459%	2	231	-16.720%
2025-01-28	24.40	24.40	24.40	24.40	+15.366%	1	231	-14.672%
2025-01-27	30.00	30.00	21.15	21.15	-41.655%	76	230	-1.560%
2025-01-24	39.35	39.35	36.10	36.25	-5.599%	8	174	-42.566%
2025-01-23	37.80	38.40	37.80	38.40	-0.518%	2	172	-45.781%
2025-01-22	36.15	39.00	36.15	38.60	+30.803%	15	170	-46.062%
2025-01-21	28.75	29.51	28.75	29.51	+28.304%	9	171	-29.448%
2025-01-17	22.67	23.00	22.67	23.00	+7.728%	8	162	-9.478%
2025-01-15	21.35	21.35	21.35	21.35	+10.622%	20	162	-2.482%
2025-01-13	19.10	19.30	19.10	19.30	-3.015%	2	159	+7.876%
2025-01-10	20.08	20.63	19.67	19.90	-15.785%	46	158	+4.623%
2025-01-07	23.63	23.63	23.63	23.63	-8.411%	1	140	-11.892%
2025-01-02	25.77	25.80	25.70	25.80	-2.642%	3	139	-19.302%
2024-12-30	26.10	26.50	26.10	26.50	0.000%	3	140	-21.434%
2024-12-27	26.60	26.60	26.50	26.50	-9.402%	6	140	-21.434%
2024-12-26	29.25	29.25	29.25	29.25	+2.704%	1	143	-28.821%
2024-12-23	28.48	28.48	28.48	28.48	-2.632%	3	143	-26.896%
2024-12-19	29.35	29.35	29.25	29.25	+2.273%	6	146	-28.821%
2024-12-17	28.55	28.60	28.55	28.60	-5.766%	4	148	-27.203%
2024-12-16	30.76	30.76	30.35	30.35	-2.568%	4	149	-31.400%
2024-12-13	30.45	31.15	30.10	31.15	-3.411%	8	149	-33.162%
2024-12-12	32.25	32.25	32.25	32.25	-4.444%	1	147	-35.442%
2024-12-11	33.75	33.75	33.75	33.75	+3.846%	2	146	-38.311%
2024-12-10	27.75	32.50	27.75	32.50	-24.419%	89	144	-35.938%
2024-12-09	43.46	43.46	41.20	43.00	+0.350%	16	166	-51.581%
2024-12-06	39.05	43.00	38.11	42.85	+9.619%	124	159	-51.412%
2024-12-05	39.09	39.09	39.09	39.09	-2.348%	1	107	-46.738%
2024-12-04	40.03	40.03	40.03	40.03	+13.207%	57	106	-47.989%
2024-12-03	35.36	35.44	35.36	35.36	-3.123%	6	78	-41.120%
2024-11-27	36.50	36.50	36.50	36.50	-13.137%	1	71	-42.959%
2024-11-26	42.85	42.95	41.60	42.02	-3.291%	16	71	-50.452%
2024-11-22	43.45	43.45	43.45	43.45	-3.122%	20	60	-52.083%
2024-11-21	44.85	44.85	44.85	44.85	+16.192%	1	50	-53.579%
2024-11-19	38.54	38.60	38.54	38.60	+1.928%	13	50	-46.062%
2024-11-18	37.87	37.87	37.87	37.87	-0.342%	4	39	-45.022%
2024-11-15	38.00	38.00	38.00	38.00	-3.797%	6	39	-45.211%
2024-11-12	39.50	39.50	39.50	39.50	-0.928%	2	39	-47.291%
2024-11-11	40.09	41.53	39.87	39.87	-1.725%	30	37	-47.780%
2024-11-08	40.57	40.57	40.57	40.57	+8.767%	2	33	-48.681%
2024-11-07	36.20	37.32	35.87	37.30	+8.842%	16	32	-44.182%
2024-11-06	34.27	34.27	34.27	34.27	+17.162%	5	37	-39.247%
2024-10-28	29.25	29.25	29.25	29.25	-5.032%	1	32	-28.821%
2024-10-15	31.28	31.28	30.80	30.80	-3.539%	9	32	-32.403%
2024-10-10	31.97	32.00	31.93	31.93	-3.389%	11	32	-34.795%
2024-10-09	31.97	33.05	31.97	33.05	+11.769%	4	33	-37.005%
2024-10-08	29.57	29.57	29.57	29.57	+3.211%	15	29	-29.591%
2024-10-07	28.65	28.65	28.65	28.65	+12.002%	3	18	-27.330%
2024-10-03	24.90	25.58	24.90	25.58	+0.432%	9	15	-18.608%
2024-09-25	25.47	25.47	25.47	25.47	+5.074%	2	6	-18.257%
2024-09-24	24.24	24.24	24.24	24.24	-7.446%	1	4	-14.109%
2024-09-17	26.19	26.19	26.19	26.19	-3.000%	1	4	-20.504%
2024-09-16	27.78	29.00	27.00	27.00	0.000%	5	3	-22.889%