Dark

ORCL20260717C145
ORCL Jul 17 2026 145.00 Call (ORCL260717C00145000)
option OPRA

EOD

Jul 1, 2026

5.63-29.625%(-2.37)1,026

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7400	8.0800	5.6000	5.6300	-29.625%	1,026	1,992	0.000%
2026-06-30	8.7500	9.4700	6.8000	8.0000	-10.112%	628	1,616	-29.625%
2026-06-29	12.0000	12.7000	7.5100	8.9000	-6.316%	1,031	1,393	-36.742%
2026-06-26	12.5100	12.5100	9.5000	9.5000	-22.131%	110	905	-40.737%
2026-06-25	13.2000	13.5500	11.8500	12.2000	-23.367%	61	825	-53.852%
2026-06-24	18.7000	18.7000	15.1700	15.9200	-32.968%	68	801	-64.636%
2026-06-23	27.2500	27.2500	23.7500	23.7500	-42.101%	2	760	-76.295%
2026-06-18	37.0200	41.0200	37.0100	41.0200	-6.368%	10	764	-86.275%
2026-06-17	43.8800	43.8800	43.8100	43.8100	-2.623%	3	764	-87.149%
2026-06-16	44.9900	44.9900	44.9900	44.9900	-10.999%	5	764	-87.486%
2026-06-15	49.6500	50.5500	49.6500	50.5500	+28.365%	2	770	-88.863%
2026-06-12	41.1300	41.1300	39.3800	39.3800	-3.480%	3	770	-85.703%
2026-06-11	35.8500	40.8000	33.3600	40.8000	-33.115%	7	770	-86.201%
2026-06-10	61.0000	61.0000	61.0000	61.0000	-2.727%	1	770	-90.770%
2026-06-09	61.9000	62.7100	61.9000	62.7100	-7.779%	21	771	-91.022%
2026-06-05	68.0000	68.0000	68.0000	68.0000	-25.184%	1	790	-91.721%
2026-06-04	90.8900	90.8900	90.8900	90.8900	+4.833%	5	789	-93.806%
2026-06-03	87.0000	87.0000	86.7000	86.7000	-12.477%	34	789	-93.506%
2026-06-02	104.6000	104.6000	99.0600	99.0600	-5.854%	14	800	-94.317%
2026-06-01	93.2200	105.9500	93.2200	105.2200	+32.770%	16	802	-94.649%
2026-05-29	70.7100	79.2500	70.7100	79.2500	+31.535%	22	802	-92.896%
2026-05-28	53.7700	60.2500	53.7700	60.2500	+20.235%	3	812	-90.656%
2026-05-26	51.6700	51.6700	50.1100	50.1100	+25.244%	3	815	-88.765%
2026-05-20	40.0100	40.0100	40.0100	40.0100	-12.432%	2	813	-85.929%
2026-05-18	45.6900	45.6900	45.6900	45.6900	-8.711%	1	812	-87.678%
2026-05-13	50.5500	50.5500	50.0500	50.0500	+11.844%	13	812	-88.751%
2026-05-12	44.7500	44.7500	44.7500	44.7500	-15.598%	1	819	-87.419%
2026-05-11	53.0200	53.0200	53.0200	53.0200	-5.237%	1	819	-89.381%
2026-05-08	55.9500	55.9500	55.9500	55.9500	+3.400%	5	818	-89.937%
2026-05-07	55.6700	58.0900	54.1100	54.1100	+0.241%	5	823	-89.595%
2026-05-06	53.9800	53.9800	53.9800	53.9800	+19.822%	14	824	-89.570%
2026-05-05	42.9000	45.0500	42.8500	45.0500	+62.050%	5	810	-87.503%
2026-04-30	27.8000	27.8000	27.8000	27.8000	+1.091%	5	813	-79.748%
2026-04-29	27.5000	27.5000	27.5000	27.5000	-11.774%	1	813	-79.527%
2026-04-28	29.0000	31.1700	29.0000	31.1700	-25.413%	18	814	-81.938%
2026-04-23	41.7900	41.7900	41.7900	41.7900	-13.977%	1	805	-86.528%
2026-04-22	49.1000	49.5000	48.5800	48.5800	+9.193%	8	805	-88.411%
2026-04-21	41.7600	45.3200	41.7600	44.4900	+19.404%	10	809	-87.345%
2026-04-20	37.2600	37.2600	37.2600	37.2600	-7.452%	3	809	-84.890%
2026-04-17	42.9500	45.6800	40.2600	40.2600	-2.091%	28	806	-86.016%
2026-04-16	39.1200	42.0600	38.8900	41.1200	+20.587%	18	788	-86.308%
2026-04-15	34.9500	35.3500	34.1000	34.1000	+19.440%	30	791	-83.490%
2026-04-14	31.6500	32.0500	28.5000	28.5500	+20.464%	113	797	-80.280%
2026-04-13	14.3000	23.8500	14.3000	23.7000	+77.130%	232	783	-76.245%
2026-04-10	13.0000	14.2500	11.8000	13.3800	+7.040%	101	755	-57.922%
2026-04-09	15.9500	15.9500	12.2500	12.5000	-24.471%	48	696	-54.960%
2026-04-08	19.9000	20.5000	16.4500	16.5500	-0.301%	300	678	-65.982%
2026-04-07	16.6100	16.6100	15.2500	16.6000	-6.109%	125	761	-66.084%
2026-04-06	18.2500	18.2900	17.3300	17.6800	-3.176%	29	728	-68.156%
2026-04-02	15.8000	18.2600	15.8000	18.2600	+1.557%	34	688	-69.168%
2026-04-01	20.0500	20.0500	17.9800	17.9800	-6.597%	53	688	-68.687%
2026-03-31	17.0500	19.2500	16.6900	19.2500	+27.063%	72	722	-70.753%
2026-03-30	15.3000	15.7000	14.8000	15.1500	-3.810%	203	748	-62.838%
2026-03-27	16.5000	16.5000	15.0600	15.7500	-10.815%	236	556	-64.254%
2026-03-26	19.0500	19.0500	17.2500	17.6600	-5.813%	121	347	-68.120%
2026-03-25	20.9300	20.9300	18.7500	18.7500	-3.945%	16	277	-69.973%
2026-03-24	20.4800	20.4800	19.5200	19.5200	-16.223%	3	262	-71.158%
2026-03-23	24.5300	24.5300	23.3000	23.3000	+7.870%	6	260	-75.837%
2026-03-20	22.0000	22.5000	21.5500	21.6000	-12.903%	20	266	-73.935%
2026-03-19	24.8100	24.8100	24.7500	24.8000	+1.848%	28	260	-77.298%
2026-03-18	24.3000	24.3500	24.3000	24.3500	-2.091%	10	260	-76.879%
2026-03-17	24.6300	24.8700	24.6300	24.8700	-6.398%	12	265	-77.362%
2026-03-16	26.6000	27.4000	26.5700	26.5700	+4.196%	3	257	-78.811%
2026-03-13	26.5000	27.2000	25.5000	25.5000	-17.476%	12	256	-77.922%
2026-03-11	36.5000	37.5000	30.9000	30.9000	+24.848%	24	256	-81.780%
2026-03-10	24.9200	25.0600	23.8500	24.7500	-0.402%	16	279	-77.253%
2026-03-09	24.2500	25.0000	23.8500	24.8500	-9.964%	22	277	-77.344%
2026-03-06	27.6000	27.6000	27.6000	27.6000	-3.158%	2	272	-79.601%
2026-03-05	28.6000	28.6000	28.4500	28.5000	+6.742%	12	279	-80.246%
2026-03-04	26.1800	26.7000	26.1800	26.7000	+5.325%	2	279	-78.914%
2026-03-02	22.7900	25.4400	22.7900	25.3500	+11.184%	37	280	-77.791%
2026-02-27	22.5500	23.3500	21.5500	22.8000	-11.969%	74	253	-75.307%
2026-02-26	25.7800	25.9000	25.7800	25.9000	-4.534%	3	217	-78.263%
2026-02-25	27.1300	27.1300	27.1300	27.1300	+13.753%	1	214	-79.248%
2026-02-24	20.3500	24.0000	20.0400	23.8500	+15.273%	163	214	-76.394%
2026-02-23	21.3000	21.8000	20.0000	20.6900	-16.974%	13	121	-72.789%
2026-02-20	25.8000	25.8000	24.9200	24.9200	-20.763%	5	114	-77.408%
2026-02-13	31.4500	31.4500	31.4500	31.4500	+3.013%	1	112	-82.099%
2026-02-11	32.5500	32.5500	29.5600	30.5300	-7.764%	4	112	-81.559%
2026-02-10	32.8800	35.4800	32.8800	33.1000	+4.252%	4	112	-82.991%
2026-02-09	31.7500	31.7500	31.7500	31.7500	+39.254%	4	112	-82.268%
2026-02-06	22.0000	22.8000	21.0000	22.8000	+18.626%	59	108	-75.307%
2026-02-05	23.0000	23.0000	19.2200	19.2200	-20.348%	34	64	-70.708%
2026-02-04	26.0000	26.3000	24.0000	24.1300	-19.834%	29	63	-76.668%
2026-02-03	29.3900	30.1000	29.3900	30.1000	-15.259%	2	56	-81.296%
2026-02-02	37.7000	37.7000	35.5000	35.5200	-5.154%	22	56	-84.150%
2026-01-30	37.4500	37.4500	37.4500	37.4500	+5.079%	1	60	-84.967%
2026-01-29	35.6400	35.6400	35.6400	35.6400	-18.444%	5	59	-84.203%
2026-01-28	43.7000	43.7000	43.7000	43.7000	-37.032%	1	59	-87.117%
2026-01-12	69.0800	69.4000	69.0800	69.4000	+16.345%	6	58	-91.888%
2026-01-09	59.8500	59.8500	59.6500	59.6500	+7.284%	6	53	-90.562%
2026-01-08	55.6000	55.6000	55.6000	55.6000	-7.595%	3	53	-89.874%
2026-01-02	60.1700	60.1700	60.1700	60.1700	+0.535%	5	53	-90.643%
2025-12-23	59.8500	59.8500	59.8500	59.8500	+1.959%	3	50	-90.593%
2025-12-19	57.1700	58.7000	57.1700	58.7000	-26.863%	49	50	-90.409%
2025-11-20	80.1500	80.2600	80.1500	80.2600	-3.068%	3	1	-92.985%
2025-11-17	82.8900	82.8900	82.8000	82.8000	-18.982%	3	3	-93.200%
2025-11-10	102.2000	102.2000	102.2000	102.2000	0.000%	2	2	-94.491%