Dark

ORCL20270115C195
ORCL Jan 15 2027 195.00 Call (ORCL270115C00195000)
option OPRA

EOD

May 19, 2025

18.25-1.084%(-0.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	18.50	18.50	18.25	18.25	-1.084%	19	3,369	0.000%
2025-05-16	18.45	18.45	18.45	18.45	-2.381%	24	3,381	-1.084%
2025-05-15	18.90	18.90	18.90	18.90	-5.500%	2	3,369	-3.439%
2025-05-14	20.00	20.05	20.00	20.00	+1.266%	76	3,369	-8.750%
2025-05-13	18.25	19.75	18.25	19.75	+13.833%	5	3,317	-7.595%
2025-05-12	17.35	17.35	17.35	17.35	+8.982%	1	3,316	+5.187%
2025-05-09	15.92	15.92	15.92	15.92	+1.079%	2	3,316	+14.636%
2025-05-08	15.75	15.75	15.75	15.75	+6.204%	1	3,317	+15.873%
2025-05-06	14.55	14.83	14.55	14.83	-5.240%	2	3,317	+23.061%
2025-05-05	15.65	15.65	15.65	15.65	+1.294%	1	3,318	+16.613%
2025-05-02	15.45	15.45	15.45	15.45	+28.003%	2	3,319	+18.123%
2025-04-29	12.07	12.07	12.07	12.07	-0.248%	3	3,320	+51.201%
2025-04-28	11.95	12.10	11.95	12.10	+7.080%	13	3,323	+50.826%
2025-04-25	11.15	11.30	11.15	11.30	+1.802%	16	3,324	+61.504%
2025-04-24	11.10	11.10	11.10	11.10	+32.934%	1	3,331	+64.414%
2025-04-21	8.35	8.35	8.35	8.35	-10.215%	1	3,330	+118.563%
2025-04-17	9.30	9.30	9.30	9.30	-1.587%	1	3,332	+96.237%
2025-04-16	9.65	9.65	9.45	9.45	-14.865%	22	3,332	+93.122%
2025-04-14	12.00	12.00	11.10	11.10	+1.835%	27	3,354	+64.414%
2025-04-11	10.90	10.90	10.90	10.90	+11.910%	14	3,347	+67.431%
2025-04-09	9.74	9.74	9.74	9.74	-0.815%	1	3,340	+87.372%
2025-04-08	10.70	10.70	9.82	9.82	-0.203%	23	3,341	+85.845%
2025-04-07	8.15	9.84	6.75	9.84	-3.340%	6	3,319	+85.467%
2025-04-04	10.81	10.81	10.18	10.18	-15.868%	8	3,322	+79.273%
2025-04-03	12.55	12.55	12.10	12.10	-10.701%	9	3,326	+50.826%
2025-04-02	13.55	13.55	13.55	13.55	+2.652%	2	3,326	+34.686%
2025-04-01	13.04	13.25	13.04	13.20	+2.326%	6	3,326	+38.258%
2025-03-31	12.45	12.90	11.97	12.90	0.000%	98	3,326	+41.473%
2025-03-28	12.75	12.91	12.74	12.90	-19.122%	140	3,333	+41.473%
2025-03-26	17.05	17.05	15.95	15.95	-11.732%	2	3,301	+14.420%
2025-03-25	18.07	18.07	18.07	18.07	-4.644%	2	3,302	+0.996%
2025-03-24	18.95	18.95	18.95	18.95	+5.866%	1	3,304	-3.694%
2025-03-21	17.90	17.90	17.90	17.90	-1.377%	2	3,305	+1.955%
2025-03-20	17.50	18.15	17.50	18.15	+0.833%	9	3,305	+0.551%
2025-03-19	18.00	18.00	18.00	18.00	-2.965%	800	3,309	+1.389%
2025-03-17	18.55	18.55	18.55	18.55	+9.440%	1	2,512	-1.617%
2025-03-14	16.95	16.95	16.95	16.95	+4.308%	2	2,513	+7.670%
2025-03-13	16.25	16.25	16.25	16.25	-5.906%	8	2,522	+12.308%
2025-03-12	15.90	17.27	15.90	17.27	+16.218%	23	2,522	+5.675%
2025-03-11	13.65	15.06	13.65	14.86	-15.807%	21	2,540	+22.813%
2025-03-10	18.50	19.11	17.65	17.65	-12.840%	14	2,539	+3.399%
2025-03-07	18.40	20.25	18.40	20.25	-13.830%	88	2,526	-9.877%
2025-03-05	22.75	23.50	22.75	23.50	+13.581%	8	2,519	-22.340%
2025-03-04	21.59	21.59	20.35	20.69	-17.240%	18	2,513	-11.793%
2025-03-03	25.65	25.65	25.00	25.00	+2.459%	8	2,500	-27.000%
2025-02-28	23.35	24.40	23.35	24.40	-3.366%	16	2,493	-25.205%
2025-02-27	29.73	29.73	24.95	25.25	-13.230%	23	2,486	-27.723%
2025-02-26	27.15	29.10	27.15	29.10	+10.019%	8	2,467	-37.285%
2025-02-25	26.95	26.95	26.45	26.45	-3.643%	19	2,460	-31.002%
2025-02-24	28.20	28.20	27.45	27.45	+2.617%	14	2,441	-33.515%
2025-02-21	29.90	29.90	26.75	26.75	-12.838%	40	2,427	-31.776%
2025-02-20	32.42	32.42	30.69	30.69	-9.868%	20	2,408	-40.534%
2025-02-19	32.10	34.05	30.95	34.05	+10.732%	18	2,389	-46.402%
2025-02-18	31.56	31.56	30.75	30.75	+6.034%	13	2,375	-40.650%
2025-02-14	29.13	29.13	29.00	29.00	-1.762%	20	2,353	-37.069%
2025-02-13	29.50	29.52	29.50	29.52	+3.398%	17	2,353	-38.178%
2025-02-12	29.05	29.05	28.50	28.55	-8.640%	27	2,346	-36.077%
2025-02-11	32.20	32.20	31.25	31.25	-3.071%	17	2,320	-41.600%
2025-02-10	30.70	32.58	30.70	32.24	+7.646%	27	2,306	-43.393%
2025-02-07	30.80	30.80	29.90	29.95	+5.272%	30	2,291	-39.065%
2025-02-06	28.55	29.50	28.45	28.45	+1.789%	29	2,277	-35.852%
2025-02-05	27.20	27.95	27.20	27.95	+7.088%	28	2,251	-34.705%
2025-02-04	26.86	26.86	26.10	26.10	-2.612%	14	2,225	-30.077%
2025-02-03	24.86	26.80	24.60	26.80	-1.724%	27	2,211	-31.903%
2025-01-31	27.45	28.55	27.27	27.27	-1.267%	102	2,185	-33.077%
2025-01-30	24.73	28.95	24.66	27.62	+18.541%	47	2,134	-33.925%
2025-01-29	23.10	23.30	22.40	23.30	-2.917%	57	2,097	-21.674%
2025-01-28	22.25	25.00	22.15	24.00	+11.369%	61	2,041	-23.958%
2025-01-27	25.50	27.37	21.20	21.55	-36.053%	104	1,986	-15.313%
2025-01-24	35.84	35.84	33.70	33.70	-3.161%	836	1,890	-45.846%
2025-01-23	34.75	35.20	34.20	34.80	-0.571%	1,213	1,472	-47.557%
2025-01-22	33.40	36.99	33.40	35.00	+25.673%	37	279	-47.857%
2025-01-21	22.55	27.85	22.37	27.85	+33.573%	55	245	-34.470%
2025-01-17	21.70	21.70	20.85	20.85	+2.056%	192	95	-12.470%
2025-01-10	20.43	20.43	20.43	20.43	-7.890%	6	95	-10.671%
2025-01-08	22.18	22.18	22.18	22.18	-1.466%	1	92	-17.719%
2025-01-07	22.51	22.51	22.51	22.51	-7.252%	5	92	-18.925%
2025-01-06	24.68	24.68	24.27	24.27	-6.293%	2	88	-24.804%
2024-12-23	25.90	25.90	25.90	25.90	-6.835%	1	88	-29.537%
2024-12-19	26.90	27.80	26.90	27.80	+4.985%	11	89	-34.353%
2024-12-18	26.48	26.48	26.48	26.48	-5.799%	1	89	-31.080%
2024-12-16	28.11	28.11	28.11	28.11	-1.851%	1	91	-35.076%
2024-12-13	28.05	28.64	28.05	28.64	-3.406%	4	91	-36.278%
2024-12-12	31.19	31.19	29.65	29.65	-4.662%	5	91	-38.449%
2024-12-11	31.10	31.10	31.10	31.10	+5.068%	5	86	-41.318%
2024-12-10	26.70	29.60	25.80	29.60	-25.063%	68	86	-38.345%
2024-12-09	43.50	43.50	39.50	39.50	+5.446%	2	38	-53.797%
2024-12-05	37.46	37.46	37.46	37.46	-0.505%	1	37	-51.281%
2024-12-04	37.25	37.65	37.25	37.65	+9.448%	2	37	-51.527%
2024-12-02	34.40	34.40	34.40	34.40	-0.664%	1	37	-46.948%
2024-11-27	35.00	35.00	34.63	34.63	-14.914%	9	33	-47.300%
2024-11-25	40.70	40.70	40.70	40.70	-3.095%	4	33	-55.160%
2024-11-22	42.00	42.00	42.00	42.00	-3.670%	6	29	-56.548%
2024-11-21	43.60	43.60	43.60	43.60	+16.422%	1	25	-58.142%
2024-11-12	37.50	37.50	37.45	37.45	-3.752%	15	25	-51.268%
2024-11-11	37.92	38.91	37.50	38.91	+63.487%	9	10	-53.097%
2024-09-26	23.80	23.80	23.80	23.80	-0.833%	1	2	-23.319%
2024-09-19	24.00	24.00	24.00	24.00	0.000%	1	1	-23.958%