Dark

ORCL20270115C250
ORCL Jan 15 2027 250.00 Call (ORCL270115C00250000)
option OPRA

EOD

May 14, 2025

8.20+6.080%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	8.20	8.20	8.20	8.20	+6.080%	1	1,100	0.000%
2025-05-13	7.61	7.73	7.61	7.73	+0.390%	2	1,099	+6.080%
2025-05-12	7.70	7.70	7.70	7.70	+25.203%	1	1,100	+6.494%
2025-05-02	6.15	6.15	6.15	6.15	+12.844%	2	1,099	+33.333%
2025-05-01	5.45	5.45	5.45	5.45	+32.927%	1	1,100	+50.459%
2025-04-30	4.10	4.10	4.10	4.10	-7.240%	1	1,100	+100.000%
2025-04-29	4.40	4.42	4.40	4.42	-0.674%	3	1,100	+85.520%
2025-04-28	5.46	5.46	4.40	4.45	+48.333%	43	1,100	+84.270%
2025-04-21	3.00	3.00	3.00	3.00	-6.250%	1	1,059	+173.333%
2025-04-17	3.31	3.40	3.20	3.20	+1.587%	181	881	+156.250%
2025-04-16	3.20	3.20	3.10	3.15	-22.222%	48	881	+160.317%
2025-04-15	4.05	4.05	4.00	4.05	-13.830%	47	931	+102.469%
2025-04-14	4.30	4.70	4.30	4.70	+9.049%	2	899	+74.468%
2025-04-11	4.31	4.31	4.31	4.31	-9.263%	220	897	+90.255%
2025-04-10	4.50	4.75	4.50	4.75	-3.651%	6	787	+72.632%
2025-04-09	4.93	4.93	4.93	4.93	+61.639%	1	791	+66.329%
2025-04-07	4.01	4.01	3.05	3.05	-19.737%	108	790	+168.852%
2025-04-04	4.00	4.20	3.80	3.80	-41.538%	32	789	+115.789%
2025-04-02	6.45	6.50	6.45	6.50	+9.244%	241	550	+26.154%
2025-04-01	5.55	5.95	5.50	5.95	+13.333%	255	550	+37.815%
2025-03-31	5.25	5.25	5.25	5.25	-5.745%	1	300	+56.190%
2025-03-28	5.57	5.57	5.57	5.57	-10.161%	2	300	+47.217%
2025-03-27	6.40	6.40	6.20	6.20	-20.918%	24	300	+32.258%
2025-03-25	7.84	7.84	7.84	7.84	-1.384%	6	289	+4.592%
2025-03-24	8.05	8.05	7.95	7.95	+0.760%	57	289	+3.145%
2025-03-21	7.75	8.05	7.75	7.89	+7.347%	6	256	+3.929%
2025-03-18	7.35	7.35	7.35	7.35	-10.801%	76	257	+11.565%
2025-03-17	8.24	8.24	8.24	8.24	+13.655%	1	271	-0.485%
2025-03-13	7.20	7.55	7.20	7.25	-9.148%	12	269	+13.103%
2025-03-12	7.59	7.98	7.59	7.98	+17.353%	2	269	+2.757%
2025-03-11	6.35	6.80	6.32	6.80	-16.462%	106	268	+20.588%
2025-03-10	8.75	8.75	8.14	8.14	-15.648%	6	171	+0.737%
2025-03-07	9.65	9.65	9.65	9.65	+6.630%	92	170	-15.026%
2025-03-06	9.25	9.25	9.05	9.05	-9.500%	2	170	-9.392%
2025-03-04	10.00	10.00	10.00	10.00	-31.601%	6	168	-18.000%
2025-02-26	14.62	14.62	14.62	14.62	+13.333%	1	174	-43.912%
2025-02-25	12.59	13.20	12.59	12.90	-1.527%	284	174	-36.434%
2025-02-24	13.10	13.10	13.10	13.10	0.000%	1	401	-37.405%
2025-02-21	13.50	13.75	13.10	13.10	-15.972%	36	401	-37.405%
2025-02-20	15.59	15.59	15.59	15.59	+13.382%	3	383	-47.402%
2025-02-18	14.20	14.20	13.75	13.75	-3.509%	20	386	-40.364%
2025-02-12	14.25	14.25	14.25	14.25	-10.826%	1	390	-42.456%
2025-02-11	15.98	15.98	15.98	15.98	-0.745%	5	389	-48.686%
2025-02-10	15.50	16.25	15.50	16.10	+8.857%	6	394	-49.068%
2025-02-07	15.13	15.13	14.79	14.79	+9.556%	4	391	-44.557%
2025-02-04	13.50	13.50	13.50	13.50	+6.299%	1	391	-39.259%
2025-02-03	12.28	12.77	12.28	12.70	-9.929%	12	390	-35.433%
2025-01-31	14.10	14.10	14.10	14.10	+8.462%	4	399	-41.844%
2025-01-30	12.50	13.00	12.50	13.00	+21.495%	5	400	-36.923%
2025-01-29	10.70	10.70	10.70	10.70	-8.936%	7	400	-23.364%
2025-01-28	10.50	11.75	10.50	11.75	+21.762%	10	398	-30.213%
2025-01-27	13.65	14.40	9.60	9.65	-43.895%	26	393	-15.026%
2025-01-24	17.15	17.80	17.15	17.20	-4.444%	32	370	-52.326%
2025-01-23	18.08	18.08	18.00	18.00	-7.455%	2	362	-54.444%
2025-01-22	17.91	19.63	17.91	19.45	+95.477%	22	360	-57.841%
2025-01-17	9.99	9.99	9.95	9.95	+4.517%	18	344	-17.588%
2025-01-16	9.55	9.55	9.52	9.52	+8.924%	2	344	-13.866%
2025-01-14	8.90	8.90	8.74	8.74	+6.585%	2	342	-6.178%
2025-01-13	8.20	8.20	8.20	8.20	-4.651%	1	344	0.000%
2025-01-10	8.52	9.40	8.52	8.60	-17.861%	26	345	-4.651%
2025-01-08	10.47	10.47	10.47	10.47	+2.647%	1	349	-21.681%
2025-01-07	10.40	10.70	10.20	10.20	-8.847%	19	349	-19.608%
2025-01-06	11.19	11.19	11.19	11.19	-4.277%	1	347	-26.720%
2025-01-02	11.69	11.69	11.69	11.69	-0.511%	1	348	-29.855%
2024-12-31	11.80	11.80	11.70	11.75	-2.083%	12	347	-30.213%
2024-12-30	12.00	12.00	11.95	12.00	-4.762%	23	347	-31.667%
2024-12-27	13.10	13.10	12.10	12.60	-4.183%	26	350	-34.921%
2024-12-23	13.13	13.15	13.05	13.15	+1.310%	21	349	-37.643%
2024-12-20	12.98	12.98	12.98	12.98	-0.154%	2	348	-36.826%
2024-12-18	13.17	13.75	13.00	13.00	-4.412%	15	350	-36.923%
2024-12-17	15.30	15.30	13.60	13.60	-5.882%	310	355	-39.706%
2024-12-16	14.45	14.45	14.45	14.45	-5.863%	1	52	-43.253%
2024-12-12	15.35	15.35	15.35	15.35	-2.229%	1	52	-46.580%
2024-12-11	15.70	15.70	15.70	15.70	-1.258%	1	51	-47.771%
2024-12-10	15.70	15.90	15.70	15.90	-26.728%	2	50	-48.428%
2024-12-09	22.75	23.57	21.70	21.70	+5.596%	5	48	-62.212%
2024-12-04	20.55	20.55	20.55	20.55	+15.126%	1	43	-60.097%
2024-12-02	17.82	17.85	17.82	17.85	-2.192%	6	43	-54.062%
2024-11-27	18.25	18.25	18.25	18.25	-14.720%	1	42	-55.068%
2024-11-26	21.41	21.41	21.40	21.40	-2.727%	8	42	-61.682%
2024-11-21	22.28	22.28	22.00	22.00	+6.280%	2	38	-62.727%
2024-11-20	20.70	20.70	20.70	20.70	+6.977%	1	38	-60.386%
2024-11-08	18.71	19.35	18.71	19.35	+6.612%	12	39	-57.623%
2024-11-07	17.10	18.15	17.10	18.15	+36.981%	4	38	-54.821%
2024-11-01	13.25	13.25	13.25	13.25	+10.417%	14	34	-38.113%
2024-10-31	12.00	12.00	12.00	12.00	-13.978%	1	28	-31.667%
2024-10-25	13.95	13.95	13.95	13.95	+0.722%	2	28	-41.219%
2024-10-22	13.85	13.85	13.85	13.85	+3.745%	1	27	-40.794%
2024-10-21	13.85	13.85	13.35	13.35	-16.563%	3	26	-38.577%
2024-10-09	15.50	16.00	15.05	16.00	+28.824%	7	23	-48.750%
2024-10-04	12.00	12.42	12.00	12.42	+11.892%	22	21	-33.977%
2024-09-30	11.05	11.10	10.95	11.10	+2.304%	6	10	-26.126%
2024-09-25	10.85	10.85	10.85	10.85	+2.844%	1	4	-24.424%
2024-09-24	10.55	10.55	10.55	10.55	-2.315%	1	3	-22.275%
2024-09-23	10.15	10.80	10.15	10.80	0.000%	2	2	-24.074%