Dark

ORCL20260717C150
ORCL Jul 17 2026 150.00 Call (ORCL260717C00150000)
option OPRA

EOD

Jul 1, 2026

3.75-34.783%(-2.00)2,196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5500	5.8500	3.7500	3.7500	-34.783%	2,196	6,246	0.000%
2026-06-30	6.1500	7.0500	4.5500	5.7500	-8.000%	3,824	5,170	-34.783%
2026-06-29	10.4500	10.4500	5.4000	6.2500	-7.544%	1,446	4,289	-40.000%
2026-06-26	9.4500	9.9300	6.7500	6.7600	-31.717%	1,058	3,891	-44.527%
2026-06-25	10.0000	10.1700	8.7500	9.9000	-25.564%	615	3,495	-62.121%
2026-06-24	18.6800	18.6800	11.8800	13.3000	-28.877%	112	3,197	-71.805%
2026-06-23	25.0800	25.0800	18.7000	18.7000	-35.227%	12	3,124	-79.947%
2026-06-22	31.6500	31.6500	27.5000	28.8700	-24.026%	18	3,121	-87.011%
2026-06-18	38.0000	38.0000	38.0000	38.0000	+8.727%	1	3,113	-90.132%
2026-06-17	38.1000	38.1000	34.9500	34.9500	-23.018%	20	3,113	-89.270%
2026-06-16	45.4000	45.4000	45.4000	45.4000	+2.483%	1	3,113	-91.740%
2026-06-15	40.9500	46.0000	39.0000	44.3000	+30.678%	36	3,128	-91.535%
2026-06-12	34.0000	35.0300	33.1600	33.9000	-5.833%	16	3,128	-88.938%
2026-06-11	29.1900	36.0000	29.0000	36.0000	-36.170%	109	3,128	-89.583%
2026-06-09	53.0000	56.7800	51.8400	56.4000	-10.957%	24	3,100	-93.351%
2026-06-08	63.3400	63.3400	63.3400	63.3400	-2.614%	1	3,102	-94.080%
2026-06-05	73.0000	73.0000	65.0400	65.0400	-24.275%	25	3,102	-94.234%
2026-06-04	84.5000	85.8900	84.5000	85.8900	+4.261%	2	3,123	-95.634%
2026-06-03	86.0800	86.0800	82.3800	82.3800	-13.284%	4	3,124	-95.448%
2026-06-02	95.5000	95.5000	92.3200	95.0000	-5.473%	14	3,123	-96.053%
2026-06-01	80.5800	101.5000	80.5800	100.5000	+31.631%	28	3,135	-96.269%
2026-05-29	66.7700	76.3500	66.7700	76.3500	+34.018%	45	3,132	-95.088%
2026-05-28	48.9600	56.9700	48.9600	56.9700	+26.769%	13	3,148	-93.418%
2026-05-27	42.9200	44.9400	42.4000	44.9400	-4.383%	78	3,154	-91.656%
2026-05-22	49.5000	49.5000	47.0000	47.0000	+7.699%	51	3,144	-92.021%
2026-05-21	43.6400	43.6400	43.6400	43.6400	-0.592%	10	3,145	-91.407%
2026-05-20	36.0000	43.9000	36.0000	43.9000	+1.152%	13	3,145	-91.458%
2026-05-19	43.4000	43.4000	43.4000	43.4000	+4.578%	1	3,146	-91.359%
2026-05-18	41.9500	42.6000	41.5000	41.5000	-17.000%	11	3,146	-90.964%
2026-05-15	44.8800	50.0000	44.8800	50.0000	-5.393%	6	3,146	-92.500%
2026-05-14	51.0000	55.0000	51.0000	52.8500	+14.518%	12	3,157	-92.904%
2026-05-13	42.8500	46.1500	42.8500	46.1500	+10.884%	38	3,191	-91.874%
2026-05-12	43.0000	43.0000	39.7000	41.6200	-13.183%	43	3,191	-90.990%
2026-05-11	47.9900	49.0300	47.6500	47.9400	-6.913%	32	3,191	-92.178%
2026-05-08	50.0000	52.0000	50.0000	51.5000	+5.102%	43	3,210	-92.718%
2026-05-07	51.0000	54.9900	47.6500	49.0000	+0.410%	105	3,231	-92.347%
2026-05-06	43.0000	48.9000	43.0000	48.8000	+22.031%	65	3,299	-92.316%
2026-05-05	39.0500	39.9900	39.0500	39.9900	+2.146%	12	3,300	-90.623%
2026-05-04	36.0000	40.5000	36.0000	39.1500	+24.089%	85	3,303	-90.421%
2026-05-01	29.5000	32.8300	29.5000	31.5500	+32.842%	77	3,230	-88.114%
2026-04-30	23.9500	25.5700	22.4000	23.7500	-4.695%	21	3,230	-84.211%
2026-04-29	24.0000	25.3000	24.0000	24.9200	-9.776%	14	3,227	-84.952%
2026-04-28	26.2500	27.9500	25.8400	27.6200	-14.489%	10	3,228	-86.423%
2026-04-27	28.8100	32.6000	28.8100	32.3000	+5.349%	12	3,230	-88.390%
2026-04-24	36.5500	36.5500	30.0000	30.6600	-12.099%	49	3,230	-87.769%
2026-04-23	36.7500	37.1500	34.7000	34.8800	-21.706%	48	3,238	-89.249%
2026-04-22	42.6500	45.6000	42.0000	44.5500	+11.935%	30	3,227	-91.582%
2026-04-21	36.5000	42.5500	36.5000	39.8000	+14.863%	34	3,247	-90.578%
2026-04-20	33.0500	34.6500	33.0500	34.6500	+2.363%	83	3,247	-89.177%
2026-04-17	38.5700	41.7500	32.5000	33.8500	-7.665%	278	3,278	-88.922%
2026-04-16	35.0000	38.5500	34.7600	36.6600	+16.492%	163	3,424	-89.771%
2026-04-15	28.7000	33.0000	28.7000	31.4700	+22.404%	123	3,438	-88.084%
2026-04-14	28.2000	31.1900	25.6100	25.7100	+20.422%	441	3,457	-85.414%
2026-04-13	12.0400	21.3500	12.0400	21.3500	+88.106%	1,258	3,628	-82.436%
2026-04-10	10.8100	12.3200	9.8000	11.3500	+1.339%	609	3,102	-66.960%
2026-04-09	13.2000	13.2000	10.3200	11.2000	-17.949%	592	2,937	-66.518%
2026-04-08	17.6000	18.0300	13.6000	13.6500	-3.805%	751	2,743	-72.527%
2026-04-07	14.0000	14.5000	12.7000	14.1900	-7.134%	2,389	2,612	-73.573%
2026-04-06	16.6700	16.6700	14.6600	15.2800	-4.020%	52	1,212	-75.458%
2026-04-02	14.0500	16.0100	13.5500	15.9200	+0.505%	47	1,158	-76.445%
2026-04-01	17.6500	17.6500	15.7000	15.8400	-5.994%	50	1,158	-76.326%
2026-03-31	14.4000	16.9500	14.2800	16.8500	+28.921%	32	1,140	-77.745%
2026-03-30	13.3600	13.8500	12.8000	13.0700	-4.249%	111	1,139	-71.308%
2026-03-27	13.6700	14.3000	13.1000	13.6500	-7.770%	254	1,111	-72.527%
2026-03-26	15.8100	15.9300	14.8000	14.8000	-10.303%	233	969	-74.662%
2026-03-25	18.2500	18.5500	16.3000	16.5000	-7.407%	64	900	-77.273%
2026-03-24	20.8000	20.8000	17.3000	17.8200	-17.116%	64	854	-78.956%
2026-03-23	21.1800	21.5000	20.2500	21.5000	+12.624%	10	832	-82.558%
2026-03-20	21.1500	21.1500	18.8000	19.0900	-15.531%	83	829	-80.356%
2026-03-19	22.3000	22.6300	21.7700	22.6000	+7.619%	74	821	-83.407%
2026-03-18	20.6700	21.0000	20.6700	21.0000	-1.639%	3	777	-82.143%
2026-03-17	23.2000	24.0000	21.3500	21.3500	-10.482%	13	775	-82.436%
2026-03-13	24.3300	24.3300	23.0000	23.8500	-10.674%	15	781	-84.277%
2026-03-12	27.6000	31.4000	26.7000	26.7000	-7.195%	19	782	-85.955%
2026-03-11	32.4000	34.1000	27.8300	28.7700	+32.276%	71	786	-86.966%
2026-03-10	25.0000	25.0000	21.5600	21.7500	-7.447%	112	831	-82.759%
2026-03-09	22.5000	23.7500	21.5700	23.5000	-9.754%	36	800	-84.043%
2026-03-06	25.5500	28.1000	24.9800	26.0400	+1.719%	20	778	-85.599%
2026-03-05	26.0000	27.4500	23.8500	25.6000	+4.490%	320	783	-85.352%
2026-03-04	24.4100	24.8000	23.2500	24.5000	+8.168%	42	657	-84.694%
2026-03-03	20.9800	24.0000	20.1500	22.6500	-1.522%	31	641	-83.444%
2026-03-02	22.1500	23.0000	21.9500	23.0000	+11.111%	73	625	-83.696%
2026-02-27	20.7500	20.9700	19.4000	20.7000	-11.273%	16	568	-81.884%
2026-02-26	23.2100	23.4000	21.5500	23.3300	+3.184%	201	560	-83.926%
2026-02-25	23.7000	25.8000	22.6100	22.6100	+4.919%	37	476	-83.414%
2026-02-24	19.4000	21.9500	19.4000	21.5500	+15.674%	144	476	-82.599%
2026-02-23	19.9900	19.9900	17.9000	18.6300	-17.639%	73	426	-79.871%
2026-02-20	25.5000	25.5000	22.1500	22.6200	-19.444%	181	407	-83.422%
2026-02-19	28.0800	30.0000	27.8000	28.0800	+4.000%	45	308	-86.645%
2026-02-18	24.8900	27.8000	24.8900	27.0000	+5.469%	24	289	-86.111%
2026-02-17	25.6000	25.6000	25.6000	25.6000	-15.651%	3	278	-85.352%
2026-02-13	29.2000	30.9500	29.1500	30.3500	+6.603%	13	278	-87.644%
2026-02-11	30.0000	30.5000	26.6000	28.4700	-9.042%	47	278	-86.828%
2026-02-10	30.9500	33.4000	30.9500	31.3000	+3.574%	21	249	-88.019%
2026-02-09	23.2800	30.2200	23.2800	30.2200	+52.549%	32	255	-87.591%
2026-02-06	19.4400	19.9000	18.5000	19.8100	+15.443%	110	250	-81.070%
2026-02-05	21.0000	21.0000	17.1600	17.1600	-23.767%	102	186	-78.147%
2026-02-04	23.2300	25.0000	21.6300	22.5100	-17.182%	103	174	-83.341%
2026-02-03	26.9500	28.8000	25.9500	27.1800	-16.855%	101	108	-86.203%
2026-02-02	35.0200	35.2600	32.6500	32.6900	-0.939%	25	85	-88.529%
2026-01-30	33.9500	33.9500	33.0000	33.0000	-2.135%	13	72	-88.636%
2026-01-29	33.7500	33.7500	33.7200	33.7200	-13.538%	2	65	-88.879%
2026-01-28	39.0000	39.0000	39.0000	39.0000	-2.985%	1	64	-90.385%
2026-01-27	43.2700	43.2700	40.1200	40.2000	-12.609%	4	63	-90.672%
2026-01-26	46.0000	46.0000	46.0000	46.0000	+11.111%	1	62	-91.848%
2026-01-23	43.0000	43.0000	41.4000	41.4000	+2.934%	2	62	-90.942%
2026-01-21	39.0000	40.2200	39.0000	40.2200	-28.140%	10	60	-90.676%
2026-01-14	55.9700	55.9700	55.9700	55.9700	-15.197%	1	60	-93.300%
2026-01-12	64.9000	66.0000	64.9000	66.0000	+10.184%	3	60	-94.318%
2026-01-09	57.0000	59.9000	57.0000	59.9000	+16.650%	7	59	-93.740%
2026-01-08	51.3500	51.3500	51.3500	51.3500	-7.126%	1	52	-92.697%
2026-01-07	54.4000	55.2900	54.4000	55.2900	+0.968%	15	52	-93.218%
2026-01-06	54.7600	54.7600	54.7600	54.7600	-2.735%	2	59	-93.152%
2025-12-31	56.3000	56.3000	56.3000	56.3000	+0.842%	1	57	-93.339%
2025-12-29	56.0000	56.0000	55.8300	55.8300	-4.155%	6	57	-93.283%
2025-12-26	58.2500	58.2500	58.2500	58.2500	+0.953%	5	56	-93.562%
2025-12-24	57.7000	57.7000	57.7000	57.7000	+3.964%	1	50	-93.501%
2025-12-23	55.5000	55.5000	55.5000	55.5000	-0.893%	1	50	-93.243%
2025-12-19	52.7500	56.0000	52.7500	56.0000	+27.273%	6	49	-93.304%
2025-12-18	44.0000	44.0000	44.0000	44.0000	+2.564%	2	54	-91.477%
2025-12-17	45.0000	45.0000	42.9000	42.9000	-14.114%	4	52	-91.259%
2025-12-15	48.0000	49.9500	46.5000	49.9500	-7.500%	27	48	-92.492%
2025-12-12	56.0000	56.0000	54.0000	54.0000	-12.252%	2	25	-93.056%
2025-12-11	49.7100	61.5400	49.7100	61.5400	-10.812%	31	25	-93.906%
2025-12-03	69.0000	69.0000	69.0000	69.0000	-0.072%	1	7	-94.565%
2025-11-26	69.0500	69.0500	69.0500	69.0500	+23.040%	1	5	-94.569%
2025-11-25	56.1200	56.1200	56.1200	56.1200	-42.529%	1	5	-93.318%
2025-11-10	99.0000	99.0000	97.6500	97.6500	-11.203%	5	5	-96.160%
2025-11-04	109.9700	109.9700	109.9700	109.9700	-20.885%	1	2	-96.590%
2025-10-27	139.0000	139.0000	139.0000	139.0000	+5.631%	1	1	-97.302%
2025-10-22	131.6500	131.6500	131.5900	131.5900	0.000%	2	1	-97.150%