Dark

ORCL20270115C290
ORCL Jan 15 2027 290.00 Call (ORCL270115C00290000)
option OPRA

EOD

May 19, 2025

4.21-7.269%(-0.33)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	4.14	4.21	3.60	4.21	-7.269%	141	3,090	0.000%
2025-05-16	4.10	4.54	4.00	4.54	+16.410%	2,056	3,087	-7.269%
2025-05-15	4.10	4.20	3.33	3.90	-13.333%	611	3,519	+7.949%
2025-05-14	4.45	4.50	2.42	4.50	+3.448%	492	4,128	-6.444%
2025-05-13	3.23	4.35	3.23	4.35	+29.851%	541	4,618	-3.218%
2025-05-12	3.05	3.35	3.05	3.35	+13.559%	94	4,563	+25.672%
2025-05-09	2.97	2.97	2.95	2.95	+0.683%	112	4,569	+42.712%
2025-05-08	2.93	2.93	2.93	2.93	+2.807%	10	4,513	+43.686%
2025-05-07	2.85	2.85	2.85	2.85	0.000%	16	4,503	+47.719%
2025-05-06	3.00	3.00	2.26	2.85	-14.925%	32	4,519	+47.719%
2025-05-02	3.25	3.35	2.91	3.35	+20.939%	110	4,487	+25.672%
2025-05-01	2.72	2.93	2.70	2.77	+16.878%	155	4,536	+51.986%
2025-04-30	1.86	2.37	1.86	2.37	+0.424%	176	4,450	+77.637%
2025-04-29	2.45	2.45	2.31	2.36	+4.889%	7	4,625	+78.390%
2025-04-28	2.33	2.33	1.99	2.25	+0.446%	294	4,629	+87.111%
2025-04-25	2.20	2.33	2.20	2.24	+3.226%	2,150	4,425	+87.946%
2025-04-24	2.04	2.44	1.90	2.17	+3.333%	944	3,366	+94.009%
2025-04-23	2.07	2.11	1.72	2.10	+23.529%	95	3,220	+100.476%
2025-04-22	1.54	1.70	1.54	1.70	-2.857%	63	3,220	+147.647%
2025-04-21	1.50	1.75	1.41	1.75	+4.790%	684	3,159	+140.571%
2025-04-17	1.73	1.94	1.66	1.67	-4.571%	851	2,285	+152.096%
2025-04-16	1.85	1.85	1.62	1.75	-16.667%	776	2,285	+140.571%
2025-04-15	2.20	2.30	2.00	2.10	-6.667%	29	1,994	+100.476%
2025-04-14	2.60	2.60	2.25	2.25	-5.858%	11	1,996	+87.111%
2025-04-11	2.50	2.60	2.28	2.39	-9.811%	450	1,989	+76.151%
2025-04-10	2.65	2.65	2.65	2.65	-11.667%	1	1,767	+58.868%
2025-04-09	2.45	3.26	2.40	3.00	+36.986%	20	1,766	+40.333%
2025-04-08	2.35	2.35	2.15	2.19	+4.286%	38	1,760	+92.237%
2025-04-07	2.54	2.54	1.45	2.10	-4.545%	52	1,756	+100.476%
2025-04-04	2.50	2.80	2.00	2.20	-17.910%	584	1,802	+91.364%
2025-04-03	3.00	3.00	2.65	2.68	-25.556%	66	2,018	+57.090%
2025-04-02	3.65	4.00	3.60	3.60	+8.108%	26	2,014	+16.944%
2025-04-01	3.35	3.35	3.26	3.33	+4.389%	61	2,014	+26.426%
2025-03-31	2.80	3.20	2.80	3.19	-1.846%	245	1,979	+31.975%
2025-03-28	3.02	3.25	2.95	3.25	-9.218%	936	1,874	+29.538%
2025-03-27	3.63	3.63	3.50	3.58	-7.013%	88	1,412	+17.598%
2025-03-26	4.04	4.10	3.65	3.85	-12.500%	140	1,400	+9.351%
2025-03-25	4.30	4.47	4.25	4.40	-2.222%	552	1,442	-4.318%
2025-03-24	4.15	4.50	4.15	4.50	-0.881%	2	1,366	-6.444%
2025-03-21	4.54	4.54	4.54	4.54	-12.186%	12	1,367	-7.269%
2025-03-19	4.30	5.17	4.30	5.17	+21.647%	11	1,373	-18.569%
2025-03-18	4.45	4.45	4.25	4.25	-12.551%	96	1,362	-0.941%
2025-03-17	5.00	5.05	4.75	4.86	+14.353%	4	1,342	-13.374%
2025-03-14	4.35	4.35	4.20	4.25	-5.556%	6	1,341	-0.941%
2025-03-13	4.23	4.50	4.23	4.50	-1.747%	7	1,333	-6.444%
2025-03-12	4.58	4.58	4.58	4.58	+18.346%	1	1,333	-8.079%
2025-03-11	3.85	3.95	3.81	3.87	-21.020%	186	1,333	+8.786%
2025-03-10	5.00	5.30	4.30	4.90	-16.949%	47	1,166	-14.082%
2025-03-07	5.50	5.90	5.23	5.90	+10.902%	24	1,123	-28.644%
2025-03-06	5.50	5.50	5.32	5.32	-27.123%	2	1,133	-20.865%
2025-03-03	7.30	7.30	7.30	7.30	-11.408%	21	1,131	-42.329%
2025-02-27	8.24	8.24	8.24	8.24	-8.950%	1	1,152	-48.908%
2025-02-26	9.05	9.05	9.05	9.05	+13.836%	1	1,153	-53.481%
2025-02-25	7.35	8.55	7.35	7.95	-1.852%	356	1,152	-47.044%
2025-02-24	8.10	8.10	7.96	8.10	+7.001%	11	1,221	-48.025%
2025-02-21	9.00	9.00	7.57	7.57	-21.146%	148	1,220	-44.386%
2025-02-20	10.25	10.25	9.10	9.60	-12.727%	44	1,222	-56.146%
2025-02-19	10.08	11.00	10.08	11.00	+6.280%	67	1,245	-61.727%
2025-02-18	10.75	11.00	9.85	10.35	+19.653%	294	1,180	-59.324%
2025-02-14	9.10	9.10	8.65	8.65	-1.705%	44	1,007	-51.329%
2025-02-13	8.80	8.80	8.80	8.80	+0.571%	18	989	-52.159%
2025-02-12	9.15	9.15	8.20	8.75	-7.895%	38	989	-51.886%
2025-02-11	10.02	10.02	9.47	9.50	-7.317%	8	989	-55.684%
2025-02-10	9.70	10.25	9.70	10.25	+19.186%	29	996	-58.927%
2025-02-07	8.60	8.60	8.60	8.60	+0.703%	2	995	-51.047%
2025-02-06	8.60	9.05	8.35	8.54	+2.892%	21	996	-50.703%
2025-02-05	8.11	8.30	8.11	8.30	+6.821%	2	1,002	-49.277%
2025-02-04	7.65	7.86	7.65	7.77	-3.478%	3	1,003	-45.817%
2025-02-03	7.30	8.05	7.30	8.05	-1.227%	2	1,001	-47.702%
2025-01-31	8.27	8.30	8.15	8.15	+0.617%	100	1,001	-48.344%
2025-01-30	7.50	8.20	7.50	8.10	+17.391%	17	1,001	-48.025%
2025-01-29	6.50	6.90	6.35	6.90	-0.719%	5	1,001	-38.986%
2025-01-28	6.40	7.65	6.31	6.95	+8.594%	32	1,000	-39.424%
2025-01-27	5.60	8.45	5.58	6.40	-40.187%	213	978	-34.219%
2025-01-24	10.48	11.70	10.48	10.70	-2.639%	114	805	-60.654%
2025-01-23	11.45	11.65	10.90	10.99	-5.259%	91	759	-61.692%
2025-01-22	13.75	13.75	10.48	11.60	+41.463%	522	714	-63.707%
2025-01-21	7.75	8.30	7.51	8.20	+56.190%	52	356	-48.659%
2025-01-14	5.25	5.25	5.25	5.25	-8.696%	1	374	-19.810%
2025-01-10	5.75	5.75	5.75	5.75	-15.441%	2	374	-26.783%
2025-01-03	6.85	6.85	6.80	6.80	-2.857%	4	374	-38.088%
2025-01-02	7.15	7.15	6.95	7.00	-15.663%	36	373	-39.857%
2024-12-24	8.30	8.30	8.30	8.30	+3.750%	1	337	-49.277%
2024-12-23	8.49	8.49	8.00	8.00	-7.514%	37	337	-47.375%
2024-12-19	8.70	8.70	8.65	8.65	+10.191%	2	319	-51.329%
2024-12-18	8.55	8.55	7.85	7.85	-6.548%	2	317	-46.369%
2024-12-17	9.10	9.10	8.40	8.40	-5.405%	302	315	-49.881%
2024-12-16	8.88	8.88	8.88	8.88	-2.418%	1	36	-52.590%
2024-12-13	9.10	9.10	9.10	9.10	-10.345%	2	36	-53.736%
2024-12-12	10.80	10.80	9.60	10.15	-6.452%	24	36	-58.522%
2024-12-11	9.95	10.92	9.95	10.85	+17.297%	9	12	-61.198%
2024-12-10	9.20	9.95	9.20	9.25	0.000%	5	5	-54.486%