Dark

ORCL20260717C140
ORCL Jul 17 2026 140.00 Call (ORCL260717C00140000)
option OPRA

EOD

Jul 1, 2026

7.90-29.778%(-3.35)1,252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.8500	10.8900	7.9000	7.9000	-29.778%	1,252	1,988	0.000%
2026-06-30	11.5000	12.2500	9.6000	11.2500	-10.430%	1,123	1,362	-29.778%
2026-06-29	15.9200	15.9200	10.4000	12.5600	+0.400%	57	1,054	-37.102%
2026-06-26	13.7500	14.5200	12.5100	12.5100	-20.217%	63	1,038	-36.851%
2026-06-25	15.8000	16.9000	14.9000	15.6800	-18.120%	94	1,005	-49.617%
2026-06-24	22.0500	22.0500	19.1500	19.1500	-35.238%	75	983	-58.747%
2026-06-23	29.5700	29.5700	29.5700	29.5700	-19.494%	1	966	-73.284%
2026-06-22	41.0100	41.0100	36.7300	36.7300	-20.152%	11	966	-78.492%
2026-06-18	41.6000	46.5500	41.6000	46.0000	-5.252%	39	973	-82.826%
2026-06-17	48.5500	48.5500	48.5500	48.5500	-8.963%	1	973	-83.728%
2026-06-16	53.3300	53.3300	53.3300	53.3300	-1.605%	1	973	-85.187%
2026-06-15	55.1500	55.1500	54.1300	54.2000	+22.958%	10	950	-85.424%
2026-06-12	44.4500	44.4500	44.0800	44.0800	+0.525%	31	950	-82.078%
2026-06-11	39.6600	44.0000	37.0000	43.8500	-30.672%	28	950	-81.984%
2026-06-10	69.1500	71.0100	63.2500	63.2500	-3.361%	117	949	-87.510%
2026-06-09	69.4700	69.4700	62.0000	65.4500	-13.254%	45	994	-87.930%
2026-06-08	75.4500	75.4500	75.4500	75.4500	-18.441%	1	1,019	-89.529%
2026-06-03	92.1000	92.5500	89.1200	92.5100	-12.354%	12	1,019	-91.460%
2026-06-02	105.0000	105.5500	105.0000	105.5500	-0.425%	8	1,021	-92.515%
2026-06-01	98.0100	106.0000	98.0100	106.0000	+25.816%	8	1,014	-92.547%
2026-05-29	83.9400	84.6700	83.9400	84.2500	+27.362%	4	1,013	-90.623%
2026-05-28	57.8400	66.1500	57.8400	66.1500	+28.322%	47	1,016	-88.057%
2026-05-27	53.3000	53.3000	50.6500	51.5500	-9.402%	11	1,053	-84.675%
2026-05-26	56.9000	56.9000	56.9000	56.9000	+2.856%	1	1,059	-86.116%
2026-05-22	55.3000	55.3500	55.3000	55.3200	+3.305%	19	1,059	-85.719%
2026-05-21	53.5500	53.5500	53.5500	53.5500	+12.029%	1	1,060	-85.247%
2026-05-20	44.0000	47.8000	44.0000	47.8000	+0.105%	52	1,060	-83.473%
2026-05-19	47.7500	47.7500	47.7500	47.7500	-4.078%	15	1,127	-83.455%
2026-05-18	49.7800	49.7800	49.7800	49.7800	-13.501%	3	1,127	-84.130%
2026-05-15	58.3500	59.0000	57.5500	57.5500	-3.987%	6	1,127	-86.273%
2026-05-14	59.9400	59.9400	59.9400	59.9400	+11.413%	1	1,124	-86.820%
2026-05-13	52.0000	55.2500	52.0000	53.8000	+7.600%	10	1,144	-85.316%
2026-05-12	50.0000	50.0000	50.0000	50.0000	-16.416%	9	1,144	-84.200%
2026-05-08	57.2100	60.0000	57.2100	59.8200	+3.944%	12	1,144	-86.794%
2026-05-07	60.4500	62.0300	57.5500	57.5500	+2.493%	6	1,155	-86.273%
2026-05-06	56.2700	56.2700	54.9500	56.1500	+10.423%	10	1,160	-85.931%
2026-05-05	44.3300	50.8500	44.3300	50.8500	+10.399%	26	1,168	-84.464%
2026-05-04	46.0600	46.0600	46.0600	46.0600	+16.313%	1	1,167	-82.848%
2026-05-01	36.4600	39.6000	35.7500	39.6000	+28.571%	16	1,165	-80.051%
2026-04-30	30.1500	30.8000	30.1500	30.8000	-2.284%	3	1,165	-74.351%
2026-04-29	31.0000	31.9500	30.3000	31.5200	-9.425%	19	1,164	-74.937%
2026-04-28	34.6600	34.8000	33.6500	34.8000	-7.692%	10	1,153	-77.299%
2026-04-24	39.0000	39.5500	37.7000	37.7000	-12.019%	9	1,153	-79.045%
2026-04-23	42.9900	46.2600	42.8500	42.8500	-18.069%	27	1,154	-81.564%
2026-04-22	51.9500	52.3000	51.9500	52.3000	+5.062%	22	1,172	-84.895%
2026-04-21	48.6600	49.7800	48.6600	49.7800	+20.767%	22	1,153	-84.130%
2026-04-20	41.2200	41.2200	41.2200	41.2200	-0.024%	1	1,153	-80.835%
2026-04-17	48.7500	48.7500	40.4900	41.2300	-6.825%	41	1,154	-80.839%
2026-04-16	42.7000	44.4400	41.6000	44.2500	+17.436%	6	1,160	-82.147%
2026-04-15	37.0000	39.7500	36.9000	37.6800	+17.934%	25	1,162	-79.034%
2026-04-14	35.5000	37.0000	31.6500	31.9500	+21.023%	247	1,167	-75.274%
2026-04-13	16.8000	26.4000	16.6200	26.4000	+70.874%	147	1,182	-70.076%
2026-04-10	14.4100	16.7500	13.5500	15.4500	+0.717%	394	1,198	-48.867%
2026-04-09	17.9000	17.9000	14.4000	15.3400	-16.856%	1,030	1,108	-48.501%
2026-04-08	23.0000	23.0000	18.3000	18.4500	-2.122%	50	717	-57.182%
2026-04-07	18.1100	19.1000	17.6000	18.8500	-7.005%	113	715	-58.090%
2026-04-06	19.4700	20.2700	19.4700	20.2700	-3.246%	32	614	-61.026%
2026-04-02	18.0000	20.9500	18.0000	20.9500	+1.996%	5	607	-62.291%
2026-04-01	22.6000	22.6500	20.5400	20.5400	-5.780%	48	607	-61.538%
2026-03-31	19.0000	21.8500	18.4800	21.8000	+25.648%	56	583	-63.761%
2026-03-30	18.3500	18.3600	16.9500	17.3500	-3.073%	57	569	-54.467%
2026-03-27	18.1500	18.2000	17.2500	17.9000	-8.767%	70	543	-55.866%
2026-03-26	20.0400	20.0400	19.6200	19.6200	-7.453%	5	505	-59.735%
2026-03-25	22.1000	22.2500	21.2000	21.2000	-7.826%	116	538	-62.736%
2026-03-24	23.2500	23.2500	23.0000	23.0000	-16.058%	3	570	-65.652%
2026-03-23	25.9100	27.4000	25.9100	27.4000	+14.167%	2	570	-71.168%
2026-03-20	25.3500	25.3500	24.0000	24.0000	-14.984%	12	569	-67.083%
2026-03-19	28.9000	28.9000	27.7000	28.2300	+3.444%	75	567	-72.016%
2026-03-18	27.1500	27.2900	26.4500	27.2900	+0.147%	4	510	-71.052%
2026-03-17	27.2500	27.2500	27.2500	27.2500	-7.218%	1	508	-71.009%
2026-03-16	29.9500	30.4000	29.3700	29.3700	-0.441%	14	507	-73.102%
2026-03-13	32.2200	32.2200	29.5000	29.5000	-21.647%	13	519	-73.220%
2026-03-12	36.5000	37.6500	36.5000	37.6500	+7.571%	2	510	-79.017%
2026-03-11	38.7500	40.1800	35.0000	35.0000	+28.676%	11	512	-77.429%
2026-03-10	28.2300	28.2300	26.4600	27.2000	+4.615%	4	511	-70.956%
2026-03-09	26.5000	27.3000	26.0000	26.0000	-23.439%	201	510	-69.615%
2026-03-06	30.9800	34.0000	30.9800	33.9600	+13.769%	3	409	-76.737%
2026-03-05	30.0000	31.3000	29.8500	29.8500	+0.675%	69	424	-73.534%
2026-03-04	29.6500	29.6500	29.6500	29.6500	+7.233%	12	396	-73.356%
2026-03-03	25.5000	27.7000	25.1000	27.6500	-0.360%	48	396	-71.429%
2026-03-02	25.2900	27.7500	25.2900	27.7500	+11.895%	7	360	-71.532%
2026-02-27	24.5500	25.6000	23.6500	24.8000	-6.415%	123	359	-68.145%
2026-02-26	28.1000	28.1000	26.5000	26.5000	-3.566%	6	354	-70.189%
2026-02-25	31.0000	31.0000	27.4800	27.4800	+5.287%	4	360	-71.252%
2026-02-24	23.9500	26.1000	23.9500	26.1000	+12.258%	64	360	-69.732%
2026-02-23	23.6000	23.6000	21.9000	23.2500	-15.822%	54	324	-66.022%
2026-02-20	31.0000	31.0000	27.6200	27.6200	-18.090%	13	278	-71.398%
2026-02-19	33.7200	33.7200	33.7200	33.7200	+4.267%	1	277	-76.572%
2026-02-18	33.3400	33.3400	32.3000	32.3400	+2.634%	21	278	-75.572%
2026-02-17	31.5100	31.5100	31.5100	31.5100	-7.649%	1	277	-74.929%
2026-02-12	34.1200	34.1200	34.1200	34.1200	-9.831%	1	276	-76.846%
2026-02-10	39.4100	39.4100	37.3500	37.8400	+8.736%	3	277	-79.123%
2026-02-09	30.6500	35.9500	30.6500	34.8000	+40.040%	10	279	-77.299%
2026-02-06	24.0000	24.8500	22.6000	24.8500	+12.955%	86	275	-68.209%
2026-02-05	23.2400	23.7000	22.0000	22.0000	-16.413%	284	213	-64.091%
2026-02-04	29.8000	29.8000	26.3200	26.3200	-31.743%	2	24	-69.985%
2026-01-30	38.5600	38.5600	38.5600	38.5600	-1.883%	1	22	-79.512%
2026-01-29	41.5500	41.5500	38.6300	39.3000	-12.667%	4	22	-79.898%
2026-01-21	45.0000	45.0000	45.0000	45.0000	-13.611%	3	20	-82.444%
2026-01-20	52.0900	52.0900	52.0900	52.0900	-16.909%	5	17	-84.834%
2026-01-14	62.6900	62.6900	62.6900	62.6900	-2.731%	1	18	-87.398%
2026-01-02	64.0000	64.4500	64.0000	64.4500	-3.156%	10	18	-87.742%
2025-12-22	66.5500	66.5500	66.5500	66.5500	+6.225%	1	13	-88.129%
2025-12-19	63.5500	63.5500	62.6500	62.6500	+22.483%	10	13	-87.390%
2025-12-18	53.8400	53.8400	51.0000	51.1500	+0.333%	3	4	-84.555%
2025-12-17	50.9800	50.9800	50.9800	50.9800	-6.903%	1	2	-84.504%
2025-12-15	54.7600	54.7600	54.7600	54.7600	-13.573%	1	3	-85.573%
2025-12-11	63.3600	63.3600	63.3600	63.3600	-29.207%	1	1	-87.532%
2025-11-20	89.5000	89.5000	89.5000	89.5000	0.000%	1	1	-91.173%