Dark

ORCL20270115C200
ORCL Jan 15 2027 200.00 Call (ORCL270115C00200000)
option OPRA

EOD

May 19, 2025

18.00+4.287%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	18.00	18.00	18.00	18.00	+4.287%	1	945	0.000%
2025-05-16	17.12	17.26	17.12	17.26	-3.575%	4	944	+4.287%
2025-05-15	17.93	18.18	17.85	17.90	-4.176%	54	942	+0.559%
2025-05-14	18.68	18.68	18.68	18.68	+1.522%	1	971	-3.640%
2025-05-13	16.79	19.00	16.79	18.40	+14.286%	60	971	-2.174%
2025-05-12	16.03	16.60	15.95	16.10	+8.710%	36	1,026	+11.801%
2025-05-08	14.88	14.88	14.81	14.81	+9.704%	6	1,053	+21.540%
2025-05-06	13.50	13.50	13.50	13.50	-9.030%	1	1,047	+33.333%
2025-05-02	14.39	15.85	14.39	14.84	+13.629%	32	1,048	+21.294%
2025-05-01	12.90	13.52	12.67	13.06	+18.727%	45	1,054	+37.825%
2025-04-30	11.00	11.00	11.00	11.00	+0.548%	1	1,066	+63.636%
2025-04-29	10.94	10.94	10.94	10.94	+4.689%	2	1,067	+64.534%
2025-04-28	10.24	10.45	10.24	10.45	0.000%	8	1,069	+72.249%
2025-04-25	9.84	10.45	9.84	10.45	+3.465%	10	1,061	+72.249%
2025-04-24	9.65	10.10	9.65	10.10	+15.429%	5	1,058	+78.218%
2025-04-23	8.75	8.75	8.75	8.75	+14.379%	1	1,054	+105.714%
2025-04-22	7.65	7.65	7.65	7.65	+20.472%	10	1,053	+135.294%
2025-04-21	7.03	7.03	6.32	6.35	-19.924%	192	1,058	+183.465%
2025-04-17	8.13	8.17	7.93	7.93	-0.875%	3	882	+126.986%
2025-04-16	8.47	8.47	8.00	8.00	-15.612%	6	882	+125.000%
2025-04-15	9.70	9.85	9.48	9.48	-8.406%	9	876	+89.873%
2025-04-14	10.03	10.35	10.00	10.35	+6.263%	108	880	+73.913%
2025-04-11	9.74	9.74	9.74	9.74	-12.567%	2	781	+84.805%
2025-04-10	13.35	13.35	10.50	11.14	-3.130%	12	780	+61.580%
2025-04-09	11.94	11.94	11.50	11.50	+21.308%	3	777	+56.522%
2025-04-08	9.75	9.80	9.45	9.48	+4.290%	7	778	+89.873%
2025-04-07	7.00	9.65	6.80	9.09	+3.295%	62	782	+98.020%
2025-04-04	9.90	9.90	8.80	8.80	-22.124%	30	785	+104.545%
2025-04-03	11.70	11.70	11.30	11.30	-22.920%	8	779	+59.292%
2025-04-02	14.40	15.00	14.40	14.66	+20.164%	31	781	+22.783%
2025-04-01	12.65	12.72	12.20	12.20	+1.667%	13	790	+47.541%
2025-03-31	11.25	12.15	11.25	12.00	+0.418%	59	791	+50.000%
2025-03-28	12.80	12.80	11.59	11.95	-17.700%	164	788	+50.628%
2025-03-26	15.48	15.48	14.52	14.52	-10.646%	12	786	+23.967%
2025-03-25	17.10	17.10	16.25	16.25	-4.692%	6	775	+10.769%
2025-03-24	16.90	17.05	16.90	17.05	+7.233%	7	770	+5.572%
2025-03-21	15.90	15.90	15.90	15.90	-5.750%	2	765	+13.208%
2025-03-20	16.85	17.30	16.85	16.87	+0.596%	5	765	+6.698%
2025-03-19	16.93	16.93	16.75	16.77	+8.614%	5	764	+7.335%
2025-03-18	15.95	15.95	15.44	15.44	-14.507%	3	761	+16.580%
2025-03-17	17.20	18.06	17.20	18.06	+15.032%	60	761	-0.332%
2025-03-14	16.13	16.13	15.70	15.70	+1.290%	8	807	+14.650%
2025-03-13	15.75	15.75	15.50	15.50	-5.603%	2	803	+16.129%
2025-03-12	15.79	17.35	15.79	16.42	+20.293%	13	803	+9.622%
2025-03-11	13.55	15.00	12.00	13.65	-16.000%	38	792	+31.868%
2025-03-10	16.99	16.99	15.93	16.25	-2.985%	37	785	+10.769%
2025-03-07	18.60	18.60	16.75	16.75	-6.425%	12	755	+7.463%
2025-03-06	17.65	17.90	17.00	17.90	-16.744%	20	751	+0.559%
2025-03-05	20.75	21.50	20.74	21.50	+4.929%	3	741	-16.279%
2025-03-04	18.89	20.49	18.89	20.49	-9.135%	8	739	-12.152%
2025-03-03	23.45	23.61	22.55	22.55	+1.806%	48	739	-20.177%
2025-02-28	22.15	22.15	22.15	22.15	-11.400%	8	731	-18.736%
2025-02-27	26.00	26.70	25.00	25.00	-8.759%	4	734	-28.000%
2025-02-26	27.40	27.40	27.40	27.40	+7.451%	1	734	-34.307%
2025-02-25	24.63	25.50	24.63	25.50	-0.235%	6	735	-29.412%
2025-02-24	24.00	25.56	24.00	25.56	+0.472%	3	739	-29.577%
2025-02-21	27.40	27.40	25.44	25.44	-11.513%	4	738	-29.245%
2025-02-20	30.62	30.62	28.75	28.75	-6.321%	4	736	-37.391%
2025-02-19	30.05	30.69	30.05	30.69	-5.627%	3	738	-41.349%
2025-02-18	27.10	32.52	27.10	32.52	+20.000%	13	737	-44.649%
2025-02-14	27.05	27.10	27.05	27.10	-1.812%	4	752	-33.579%
2025-02-13	27.30	27.60	27.30	27.60	+1.359%	6	751	-34.783%
2025-02-12	27.40	27.40	26.63	27.23	-8.624%	13	751	-33.896%
2025-02-11	29.80	29.80	29.80	29.80	-2.932%	1	742	-39.597%
2025-02-10	30.00	32.80	30.00	30.70	+10.233%	275	741	-41.368%
2025-02-07	29.00	29.30	27.85	27.85	+3.647%	18	534	-35.368%
2025-02-06	26.55	27.58	26.45	26.87	+1.973%	14	540	-33.011%
2025-02-05	25.80	26.35	25.76	26.35	+8.974%	18	547	-31.689%
2025-02-04	25.03	25.03	24.18	24.18	-5.139%	3	559	-25.558%
2025-02-03	23.00	25.50	23.00	25.49	-7.309%	25	556	-29.384%
2025-01-31	25.50	27.50	25.50	27.50	+4.563%	26	536	-34.545%
2025-01-30	23.50	26.30	23.50	26.30	+15.452%	62	535	-31.559%
2025-01-28	22.00	24.00	22.00	22.78	+14.992%	51	592	-20.983%
2025-01-27	25.00	25.30	18.50	19.81	-36.689%	326	596	-9.137%
2025-01-24	32.00	32.66	31.05	31.29	-5.639%	74	350	-42.474%
2025-01-23	33.40	33.40	32.70	33.16	+0.485%	11	324	-45.718%
2025-01-22	36.00	36.00	31.31	33.00	+24.528%	81	316	-45.455%
2025-01-21	24.50	26.50	24.50	26.50	+33.636%	29	291	-32.075%
2025-01-17	20.19	20.19	19.83	19.83	+2.216%	6	276	-9.228%
2025-01-16	19.40	19.40	19.40	19.40	+17.576%	1	276	-7.216%
2025-01-13	16.90	16.90	16.50	16.50	-5.714%	3	276	+9.091%
2025-01-10	19.00	19.00	17.00	17.50	-15.703%	132	277	+2.857%
2025-01-08	20.76	20.76	20.76	20.76	+2.772%	1	272	-13.295%
2025-01-07	21.70	21.70	20.20	20.20	-8.597%	11	272	-10.891%
2025-01-06	22.91	22.91	22.10	22.10	-0.450%	3	272	-18.552%
2025-01-03	22.25	22.35	22.20	22.20	-0.448%	6	272	-18.919%
2024-12-30	22.95	22.95	22.30	22.30	-6.105%	8	272	-19.283%
2024-12-27	23.86	23.86	23.72	23.75	-8.654%	10	269	-24.211%
2024-12-26	25.78	26.00	25.51	26.00	+2.564%	27	269	-30.769%
2024-12-19	25.35	25.35	25.35	25.35	+6.245%	2	253	-28.994%
2024-12-18	24.80	25.01	23.86	23.86	-6.026%	5	255	-24.560%
2024-12-17	25.80	25.80	25.30	25.39	-4.333%	11	252	-29.106%
2024-12-16	26.65	26.70	26.25	26.54	-1.776%	13	256	-32.178%
2024-12-13	27.20	27.25	26.50	27.02	-3.843%	30	252	-33.383%
2024-12-12	28.75	28.75	28.00	28.10	-7.261%	4	256	-35.943%
2024-12-11	30.30	30.30	30.30	30.30	+4.016%	5	253	-40.594%
2024-12-10	26.90	29.13	26.40	29.13	-20.950%	72	246	-38.208%
2024-12-09	38.50	38.50	36.62	36.85	-5.026%	74	234	-51.153%
2024-12-06	36.51	38.80	36.51	38.80	+11.366%	64	214	-53.608%
2024-12-05	34.85	34.85	34.84	34.84	-3.222%	20	210	-48.335%
2024-12-04	36.00	36.00	36.00	36.00	+12.500%	1	190	-50.000%
2024-12-02	32.00	32.00	32.00	32.00	-1.235%	1	190	-43.750%
2024-11-27	36.50	36.50	32.40	32.40	-12.809%	3	190	-44.444%
2024-11-26	37.60	37.60	37.16	37.16	-6.984%	3	190	-51.561%
2024-11-22	39.95	39.95	39.95	39.95	-2.466%	10	189	-54.944%
2024-11-21	40.80	41.40	40.80	40.96	+19.801%	7	191	-56.055%
2024-11-18	34.19	34.19	34.19	34.19	+2.549%	1	191	-47.353%
2024-11-15	33.34	33.34	33.34	33.34	-6.453%	2	191	-46.011%
2024-11-14	35.64	35.64	35.64	35.64	-1.027%	2	191	-49.495%
2024-11-12	36.01	36.01	36.01	36.01	+1.152%	2	189	-50.014%
2024-11-11	35.60	35.60	35.60	35.60	-0.364%	3	191	-49.438%
2024-11-08	36.17	36.17	35.70	35.73	+8.569%	24	191	-49.622%
2024-11-07	30.99	32.91	30.99	32.91	+7.024%	10	202	-45.305%
2024-11-06	29.37	30.97	29.37	30.75	+22.024%	14	195	-41.463%
2024-11-01	25.15	25.20	25.15	25.20	+5.000%	4	191	-28.571%
2024-10-31	24.00	24.00	24.00	24.00	-13.326%	1	191	-25.000%
2024-10-30	27.69	27.69	27.69	27.69	+5.205%	1	190	-34.995%
2024-10-29	26.32	26.32	26.32	26.32	+3.256%	1	189	-31.611%
2024-10-28	25.49	25.49	25.49	25.49	-3.264%	1	189	-29.384%
2024-10-22	26.35	26.35	26.35	26.35	-0.491%	1	188	-31.689%
2024-10-21	26.48	26.48	26.48	26.48	-1.999%	1	187	-32.024%
2024-10-18	27.17	27.17	27.02	27.02	-4.184%	6	187	-33.383%
2024-10-17	28.20	28.20	28.20	28.20	+10.588%	1	187	-36.170%
2024-10-16	25.65	25.65	24.99	25.50	-7.809%	4	186	-29.412%
2024-10-15	27.65	27.66	27.65	27.66	0.000%	2	185	-34.924%
2024-10-14	27.66	27.66	27.66	27.66	+0.802%	50	183	-34.924%
2024-10-11	27.44	27.44	27.44	27.44	-5.963%	20	133	-34.402%
2024-10-09	28.80	29.18	28.80	29.18	+10.530%	3	123	-38.314%
2024-10-08	26.40	26.40	26.40	26.40	+6.581%	1	121	-31.818%
2024-10-07	24.77	24.77	24.77	24.77	+1.516%	1	120	-27.331%
2024-10-04	23.20	24.40	23.20	24.40	+4.856%	8	119	-26.230%
2024-10-02	22.76	23.27	22.69	23.27	+4.584%	5	115	-22.647%
2024-10-01	21.98	22.25	21.98	22.25	-0.670%	3	110	-19.101%
2024-09-26	22.32	22.40	22.32	22.40	+5.362%	2	107	-19.643%
2024-09-25	22.18	22.30	21.26	21.26	+0.047%	4	105	-15.334%
2024-09-23	21.56	21.56	21.25	21.25	-6.716%	31	101	-15.294%
2024-09-20	22.78	22.78	22.78	22.78	+1.335%	2	70	-20.983%
2024-09-19	22.50	22.50	22.48	22.48	+2.648%	30	71	-19.929%
2024-09-18	21.90	21.90	21.90	21.90	-3.524%	1	41	-17.808%
2024-09-17	22.87	22.87	22.70	22.70	-11.050%	40	40	-20.705%
2024-09-16	25.52	25.52	25.52	25.52	0.000%	1	1	-29.467%