Dark

ORCL20270115C220
ORCL Jan 15 2027 220.00 Call (ORCL270115C00220000)
option OPRA

EOD

May 19, 2025

13.23+2.162%(+0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	12.67	13.23	12.67	13.23	+2.162%	2	1,431	0.000%
2025-05-15	12.99	12.99	12.95	12.95	-2.996%	21	1,432	+2.162%
2025-05-14	13.35	13.35	13.35	13.35	+18.037%	10	1,412	-0.899%
2025-05-12	11.05	11.31	11.05	11.31	+12.537%	2	1,402	+16.976%
2025-05-09	10.00	10.05	10.00	10.05	+9.239%	4	1,401	+31.642%
2025-05-07	9.55	9.75	9.20	9.20	-1.075%	28	1,401	+43.804%
2025-05-06	9.30	9.31	9.30	9.30	+30.070%	5	1,381	+42.258%
2025-04-30	7.15	7.15	7.15	7.15	-5.172%	1	1,386	+85.035%
2025-04-28	7.54	7.54	7.54	7.54	+14.242%	1	1,386	+75.464%
2025-04-24	6.60	6.60	6.60	6.60	+3.937%	1	1,386	+100.455%
2025-04-23	6.35	6.35	6.35	6.35	+27.000%	800	1,386	+108.346%
2025-04-22	5.00	5.00	5.00	5.00	+14.943%	10	1,179	+164.600%
2025-04-21	4.35	4.35	4.35	4.35	-23.684%	2	1,179	+204.138%
2025-04-16	5.70	5.70	5.70	5.70	-18.803%	10	1,179	+132.105%
2025-04-14	6.95	7.02	6.95	7.02	-8.949%	20	1,175	+88.462%
2025-04-11	7.71	7.71	7.71	7.71	+4.189%	2	1,180	+71.595%
2025-04-10	7.85	7.85	7.40	7.40	-7.500%	2	1,181	+78.784%
2025-04-09	8.45	8.60	8.00	8.00	+20.482%	3	1,181	+65.375%
2025-04-08	6.55	6.64	6.55	6.64	+18.571%	2	1,180	+99.247%
2025-04-07	5.60	5.60	5.60	5.60	-10.828%	60	1,181	+136.250%
2025-04-04	7.42	7.42	6.28	6.28	-25.680%	30	1,211	+110.669%
2025-04-03	8.45	8.45	8.45	8.45	-23.874%	1	1,203	+56.568%
2025-04-02	10.00	11.10	10.00	11.10	+19.741%	16	1,203	+19.189%
2025-04-01	9.27	9.27	9.27	9.27	+9.704%	1	1,203	+42.718%
2025-03-31	8.26	8.45	8.26	8.45	+1.685%	24	1,204	+56.568%
2025-03-28	8.82	8.83	8.31	8.31	-16.900%	34	1,181	+59.206%
2025-03-27	10.00	10.00	10.00	10.00	+1.010%	1	1,183	+32.300%
2025-03-26	9.90	9.90	9.90	9.90	-18.182%	10	1,184	+33.636%
2025-03-25	12.45	12.45	12.10	12.10	-4.272%	36	1,175	+9.339%
2025-03-24	12.64	12.64	12.64	12.64	+6.667%	6	1,168	+4.668%
2025-03-20	11.85	11.85	11.85	11.85	-7.566%	1	1,168	+11.646%
2025-03-19	12.80	12.82	12.35	12.82	+12.952%	85	1,169	+3.198%
2025-03-18	11.65	12.10	11.35	11.35	-15.108%	53	1,102	+16.564%
2025-03-17	12.75	13.37	12.75	13.37	+18.844%	17	1,072	-1.047%
2025-03-13	11.65	11.70	11.25	11.25	-8.163%	3	1,063	+17.600%
2025-03-12	12.28	12.28	12.25	12.25	+16.667%	4	1,063	+8.000%
2025-03-11	9.15	10.50	8.90	10.50	-17.518%	19	1,063	+26.000%
2025-03-10	13.12	13.12	12.00	12.73	-4.286%	5	1,070	+3.928%
2025-03-07	13.55	13.55	13.30	13.30	+3.101%	6	1,071	-0.526%
2025-03-06	14.00	14.00	12.90	12.90	-20.370%	3	1,072	+2.558%
2025-03-05	16.20	16.20	16.20	16.20	+2.532%	1	1,072	-18.333%
2025-03-04	14.70	15.80	14.70	15.80	-8.723%	3	1,072	-16.266%
2025-03-03	18.11	18.11	17.31	17.31	+0.640%	2	1,071	-23.570%
2025-02-28	17.20	17.20	17.20	17.20	-19.021%	14	1,071	-23.081%
2025-02-26	21.24	21.24	21.24	21.24	-7.972%	1	1,078	-37.712%
2025-02-19	23.08	23.08	23.08	23.08	-7.864%	1	1,078	-42.678%
2025-02-18	25.05	25.05	25.05	25.05	+17.606%	5	1,078	-47.186%
2025-02-14	21.30	21.30	21.30	21.30	-2.294%	2	1,079	-37.887%
2025-02-13	21.80	21.80	21.80	21.80	-5.217%	3	1,079	-39.312%
2025-02-11	23.00	23.00	23.00	23.00	-4.167%	5	1,082	-42.478%
2025-02-10	24.00	24.00	24.00	24.00	+7.287%	15	1,080	-44.875%
2025-02-07	22.37	22.37	22.37	22.37	+12.412%	2	1,080	-40.858%
2025-02-05	20.46	20.46	19.90	19.90	+6.989%	7	1,080	-33.518%
2025-02-04	18.60	18.60	18.60	18.60	+4.202%	1	1,086	-28.871%
2025-02-03	17.85	17.85	17.85	17.85	-10.750%	5	1,087	-25.882%
2025-01-31	20.84	20.84	19.65	20.00	-1.478%	18	1,089	-33.850%
2025-01-30	19.93	20.30	19.93	20.30	+23.705%	6	1,085	-34.828%
2025-01-29	16.25	16.41	16.25	16.41	-6.229%	2	1,085	-19.378%
2025-01-28	17.29	19.75	17.20	17.50	+25.000%	52	1,085	-24.400%
2025-01-27	19.40	19.40	14.00	14.00	-44.000%	18	1,085	-5.500%
2025-01-24	25.73	25.74	25.00	25.00	-3.138%	12	1,075	-47.080%
2025-01-23	26.00	26.13	25.50	25.81	-1.111%	10	1,069	-48.741%
2025-01-22	29.90	29.90	25.82	26.10	+28.319%	40	1,071	-49.310%
2025-01-21	16.50	20.40	16.50	20.34	+35.060%	77	1,071	-34.956%
2025-01-17	15.94	15.94	15.06	15.06	+6.884%	4	1,043	-12.151%
2025-01-15	14.09	14.09	14.09	14.09	+6.904%	1	1,043	-6.104%
2025-01-14	13.40	13.64	12.88	13.18	+5.020%	12	1,044	+0.379%
2025-01-13	12.45	12.55	12.45	12.55	-4.924%	8	1,044	+5.418%
2025-01-10	13.45	13.45	13.20	13.20	-15.924%	26	1,037	+0.227%
2025-01-08	15.70	15.70	15.70	15.70	-6.548%	1	1,035	-15.732%
2025-01-06	17.29	17.29	16.80	16.80	-1.754%	3	1,035	-21.250%
2025-01-03	17.10	17.10	17.10	17.10	-2.286%	12	1,033	-22.632%
2024-12-30	17.50	17.50	17.50	17.50	-3.740%	1	1,033	-24.400%
2024-12-27	18.25	18.25	18.18	18.18	-9.145%	20	1,033	-27.228%
2024-12-24	20.01	20.01	20.01	20.01	+5.594%	1	1,030	-33.883%
2024-12-23	19.20	19.20	18.90	18.95	-5.013%	5	1,030	-30.185%
2024-12-20	19.47	20.05	19.47	19.95	+0.605%	3	1,035	-33.684%
2024-12-19	19.83	19.83	19.83	19.83	+4.976%	1	1,036	-33.283%
2024-12-18	20.05	20.05	18.89	18.89	-3.868%	8	1,036	-29.963%
2024-12-17	20.00	20.00	19.65	19.65	-5.072%	6	1,036	-32.672%
2024-12-16	21.00	21.10	20.35	20.70	+0.242%	31	1,030	-36.087%
2024-12-13	21.50	21.50	20.65	20.65	-6.561%	1,080	1,030	-35.932%
2024-12-12	22.05	22.40	22.05	22.10	-9.240%	9	549	-40.136%
2024-12-11	22.80	24.35	22.80	24.35	+6.332%	4	552	-45.667%
2024-12-10	22.00	24.00	20.50	22.90	-21.629%	227	552	-42.227%
2024-12-09	33.00	33.00	28.75	29.22	-3.437%	24	423	-54.723%
2024-12-06	29.47	30.26	29.47	30.26	+7.496%	6	407	-56.279%
2024-12-04	28.15	28.15	28.15	28.15	+10.653%	2	406	-53.002%
2024-12-03	25.00	25.44	25.00	25.44	+3.121%	7	407	-47.995%
2024-12-02	24.67	24.67	24.67	24.67	-4.380%	2	406	-46.372%
2024-11-27	25.80	25.80	25.80	25.80	-21.818%	1	403	-48.721%
2024-11-21	30.63	33.71	30.63	33.00	+26.923%	33	371	-59.909%
2024-11-15	26.00	26.00	26.00	26.00	-7.143%	2	371	-49.115%
2024-11-14	28.00	28.00	28.00	28.00	-4.011%	5	371	-52.750%
2024-11-13	29.17	29.17	29.17	29.17	+1.638%	1	366	-54.645%
2024-11-11	28.25	28.70	27.57	28.70	+1.413%	357	365	-53.902%
2024-11-08	28.37	28.37	28.30	28.30	+8.139%	4	48	-53.251%
2024-11-07	26.17	26.17	26.17	26.17	+33.862%	10	48	-49.446%
2024-11-01	19.55	19.55	19.55	19.55	+7.418%	4	48	-32.327%
2024-10-31	18.20	18.20	18.20	18.20	-14.754%	10	46	-27.308%
2024-10-30	21.35	21.35	21.35	21.35	+0.708%	1	53	-38.033%
2024-10-23	20.90	21.20	20.90	21.20	+1.679%	2	52	-37.594%
2024-10-22	20.70	21.25	20.70	20.85	+0.725%	5	51	-36.547%
2024-10-21	20.75	20.75	20.70	20.70	+0.976%	3	46	-36.087%
2024-10-18	20.50	20.50	20.45	20.50	-5.443%	8	43	-35.463%
2024-10-17	21.50	21.70	21.50	21.68	+6.798%	12	39	-38.976%
2024-10-16	19.50	20.30	19.50	20.30	-0.246%	5	27	-34.828%
2024-10-15	20.75	20.75	20.35	20.35	-9.676%	11	23	-34.988%
2024-10-09	22.46	22.60	22.46	22.53	+11.259%	27	27	-41.278%
2024-10-08	20.25	20.25	20.25	20.25	+24.386%	10	16	-34.667%
2024-09-25	16.28	16.28	16.28	16.28	+1.750%	1	6	-18.735%
2024-09-23	16.00	16.00	16.00	16.00	0.000%	5	5	-17.313%