Dark

ORCL20260717C155
ORCL Jul 17 2026 155.00 Call (ORCL260717C00155000)
option OPRA

EOD

Jul 1, 2026

2.47-36.340%(-1.41)2,699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2000	4.0000	2.4700	2.4700	-36.340%	2,699	4,896	0.000%
2026-06-30	4.2500	4.9500	3.2000	3.8800	-11.818%	1,788	3,013	-36.340%
2026-06-29	6.9500	7.4500	3.7000	4.4000	-8.333%	1,466	3,548	-43.864%
2026-06-26	7.0900	7.2000	4.8000	4.8000	-33.793%	1,331	2,943	-48.542%
2026-06-25	8.4000	8.4000	6.4500	7.2500	-29.612%	980	2,182	-65.931%
2026-06-24	14.9500	14.9500	9.1000	10.3000	-33.117%	476	1,831	-76.019%
2026-06-23	20.7500	20.7500	15.4000	15.4000	-40.769%	22	1,521	-83.961%
2026-06-22	26.0000	26.0000	26.0000	26.0000	-23.529%	1	1,512	-90.500%
2026-06-18	25.6500	34.0000	25.6500	34.0000	+11.658%	2	1,499	-92.735%
2026-06-17	34.3300	34.7300	30.4500	30.4500	-22.321%	7	1,499	-91.888%
2026-06-15	39.0000	40.0700	39.0000	39.2000	+22.500%	18	1,499	-93.699%
2026-06-12	33.0000	33.1700	32.0000	32.0000	-3.030%	3	1,499	-92.281%
2026-06-11	29.2500	33.0000	25.6800	33.0000	-33.602%	53	1,499	-92.515%
2026-06-10	55.4500	55.5000	49.7000	49.7000	-4.423%	67	1,471	-95.030%
2026-06-09	52.4000	52.4000	52.0000	52.0000	-14.276%	26	1,471	-95.250%
2026-06-08	60.6600	60.6600	60.6600	60.6600	+4.984%	1	1,497	-95.928%
2026-06-05	76.7500	76.7500	57.7800	57.7800	-30.175%	8	1,498	-95.725%
2026-06-04	82.7500	82.7500	82.7500	82.7500	+7.175%	1	1,503	-97.015%
2026-06-03	79.3400	79.3400	77.1400	77.2100	-14.751%	42	1,503	-96.801%
2026-06-02	88.3300	91.2000	88.3300	90.5700	-5.538%	3	1,508	-97.273%
2026-06-01	75.2300	95.8800	74.8000	95.8800	+36.155%	8	1,506	-97.424%
2026-05-29	62.7500	70.7000	62.7500	70.4200	+36.738%	15	1,508	-96.492%
2026-05-28	44.9000	51.5500	44.9000	51.5000	+34.465%	34	1,512	-95.204%
2026-05-27	39.1300	39.1300	38.3000	38.3000	-8.983%	9	1,490	-93.551%
2026-05-26	42.0800	42.0800	42.0800	42.0800	-2.140%	2	1,499	-94.130%
2026-05-22	44.4500	44.4600	42.6200	43.0000	+7.178%	115	1,499	-94.256%
2026-05-21	40.1200	40.1200	40.1200	40.1200	+8.111%	9	1,526	-93.843%
2026-05-20	32.5300	37.1100	32.5300	37.1100	+4.712%	11	1,526	-93.344%
2026-05-19	35.4400	35.4400	35.4400	35.4400	-3.116%	20	1,521	-93.030%
2026-05-18	37.2100	37.2100	36.5800	36.5800	-23.038%	2	1,521	-93.248%
2026-05-14	49.6200	49.6200	47.5300	47.5300	+16.954%	2	1,521	-94.803%
2026-05-13	41.6300	41.6300	40.6400	40.6400	+8.896%	3	1,519	-93.922%
2026-05-12	41.6700	41.6700	36.3000	37.3200	-15.851%	3	1,519	-93.382%
2026-05-11	46.4800	46.4800	43.9300	44.3500	-4.624%	74	1,519	-94.431%
2026-05-08	48.4000	48.4000	46.5000	46.5000	-4.947%	5	1,500	-94.688%
2026-05-07	48.0300	48.9200	48.0300	48.9200	+9.933%	2	1,504	-94.951%
2026-05-06	44.2500	45.0000	44.2500	44.5000	+15.166%	3	1,505	-94.449%
2026-05-05	35.5500	38.8000	35.5500	38.6400	+9.617%	17	1,506	-93.608%
2026-05-04	34.1000	37.0000	34.1000	35.2500	+24.120%	20	1,512	-92.993%
2026-05-01	28.7400	29.2700	28.3000	28.4000	+30.635%	11	1,512	-91.303%
2026-04-30	21.7400	21.7400	21.7400	21.7400	-1.182%	1	1,512	-88.638%
2026-04-29	21.1100	22.7700	21.1100	22.0000	-9.762%	42	1,512	-88.773%
2026-04-28	24.3500	24.7100	24.0000	24.3800	-18.462%	19	1,501	-89.869%
2026-04-27	27.1500	29.9000	27.1500	29.9000	+4.582%	16	1,505	-91.739%
2026-04-24	33.0000	33.0000	27.0200	28.5900	-8.365%	45	1,511	-91.361%
2026-04-23	35.1900	35.1900	30.0500	31.2000	-25.714%	8	1,511	-92.083%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+20.000%	1	1,510	-94.119%
2026-04-21	32.4400	37.7800	32.4400	35.0000	+14.342%	11	1,511	-92.943%
2026-04-20	31.4200	31.4200	29.5200	30.6100	+0.361%	33	1,513	-91.931%
2026-04-17	38.0000	38.0000	29.8500	30.5000	-9.442%	39	1,512	-91.902%
2026-04-16	32.4000	34.7700	31.0700	33.6800	+18.843%	58	1,541	-92.666%
2026-04-15	28.0000	29.6300	26.7000	28.3400	+23.647%	136	1,579	-91.284%
2026-04-14	25.5000	28.1900	22.4500	22.9200	+21.592%	147	1,590	-89.223%
2026-04-13	11.3000	19.0000	11.3000	18.8500	+96.764%	284	1,657	-86.897%
2026-04-10	8.6600	10.5500	7.9500	9.5800	+4.585%	202	1,567	-74.217%
2026-04-09	10.9500	10.9500	8.7000	9.1600	-22.373%	87	1,546	-73.035%
2026-04-08	15.3700	15.3700	11.5000	11.8000	-4.608%	193	1,533	-79.068%
2026-04-07	12.0000	12.3700	11.0000	12.3700	-3.735%	267	1,445	-80.032%
2026-04-06	13.4000	13.4000	12.7000	12.8500	-7.885%	5	1,428	-80.778%
2026-04-02	11.7100	13.9500	11.3500	13.9500	+2.800%	335	1,460	-82.294%
2026-04-01	15.7800	15.7800	13.5500	13.5700	-7.372%	46	1,460	-81.798%
2026-03-31	12.7500	15.0000	12.6000	14.6500	+29.075%	177	1,469	-83.140%
2026-03-30	11.7500	12.1000	10.9000	11.3500	-5.809%	231	1,380	-78.238%
2026-03-27	12.0000	12.1000	11.4000	12.0500	-9.535%	432	1,205	-79.502%
2026-03-26	14.2000	14.5000	13.2200	13.3200	-8.264%	45	900	-81.456%
2026-03-25	15.5500	15.5500	14.4500	14.5200	-3.200%	14	869	-82.989%
2026-03-24	16.3000	17.1000	15.0000	15.0000	-21.053%	161	857	-83.533%
2026-03-23	18.8100	19.6500	18.3000	19.0000	+13.433%	20	704	-87.000%
2026-03-20	17.4700	18.0000	16.7500	16.7500	-15.956%	25	705	-85.254%
2026-03-19	19.0000	20.6700	19.0000	19.9300	+6.293%	36	705	-87.607%
2026-03-18	18.6000	18.7500	18.4000	18.7500	-0.951%	9	723	-86.827%
2026-03-17	22.6500	22.6500	18.9300	18.9300	-6.978%	57	718	-86.952%
2026-03-16	22.1000	22.1000	20.1500	20.3500	-3.325%	35	687	-87.862%
2026-03-13	24.0000	24.0000	20.9000	21.0500	-10.158%	61	676	-88.266%
2026-03-12	28.5000	28.5000	23.4300	23.4300	-9.885%	16	670	-89.458%
2026-03-11	28.0000	32.0000	24.7500	26.0000	+32.653%	116	686	-90.500%
2026-03-10	20.5000	20.6800	19.5000	19.6000	-8.411%	113	710	-87.398%
2026-03-09	21.9000	21.9000	19.2500	21.4000	-9.514%	104	692	-88.458%
2026-03-06	22.9500	25.6600	22.5000	23.6500	+5.111%	31	643	-89.556%
2026-03-05	22.6500	24.5000	22.5000	22.5000	+0.852%	12	632	-89.022%
2026-03-04	21.2300	22.3100	21.2300	22.3100	+5.236%	18	632	-88.929%
2026-03-03	18.7000	21.2000	18.7000	21.2000	+3.516%	3	630	-88.349%
2026-03-02	17.2500	21.2500	17.2500	20.4800	+15.056%	40	630	-87.939%
2026-02-27	18.2000	19.0700	17.7500	17.8000	-16.822%	13	625	-86.124%
2026-02-26	19.9000	21.4000	19.3500	21.4000	+0.281%	388	622	-88.458%
2026-02-25	21.5000	22.1500	21.3000	21.3400	+9.212%	79	404	-88.425%
2026-02-24	17.2500	19.7000	17.2500	19.5400	+16.448%	70	404	-87.359%
2026-02-23	17.9700	17.9700	16.7800	16.7800	-17.543%	70	353	-85.280%
2026-02-20	22.6500	22.9600	20.3500	20.3500	-20.817%	66	320	-87.862%
2026-02-19	26.4000	26.4500	25.7000	25.7000	+0.982%	17	317	-90.389%
2026-02-18	23.9500	25.4500	22.3000	25.4500	+7.384%	58	322	-90.295%
2026-02-17	23.8500	24.7500	23.5200	23.7000	-17.162%	53	286	-89.578%
2026-02-13	28.6100	28.6100	28.6100	28.6100	+7.556%	1	266	-91.367%
2026-02-12	25.0000	26.6000	25.0000	26.6000	+4.110%	2	266	-90.714%
2026-02-11	26.6000	26.6000	25.0100	25.5500	-9.590%	11	266	-90.333%
2026-02-10	29.0500	30.0900	28.2600	28.2600	+5.017%	27	266	-91.260%
2026-02-09	26.1000	26.9100	25.0200	26.9100	+45.696%	27	264	-90.821%
2026-02-06	18.0600	18.4700	16.8000	18.4700	+16.164%	58	256	-86.627%
2026-02-05	17.1400	17.5800	15.9000	15.9000	-23.337%	90	210	-84.465%
2026-02-04	22.0000	22.8100	19.8400	20.7400	-11.745%	31	181	-88.091%
2026-02-03	26.0500	26.0500	23.4000	23.5000	-22.697%	148	168	-89.489%
2026-02-02	32.4000	32.4500	30.4000	30.4000	-3.492%	20	74	-91.875%
2026-01-30	31.5000	31.5000	31.5000	31.5000	+1.613%	2	83	-92.159%
2026-01-29	29.3000	31.0000	29.3000	31.0000	-16.442%	10	81	-92.032%
2026-01-28	35.8500	37.1000	35.8500	37.1000	-2.497%	13	71	-93.342%
2026-01-27	40.1200	40.1200	37.8100	38.0500	-10.994%	5	62	-93.509%
2026-01-26	42.7500	42.7500	42.7500	42.7500	+11.473%	1	59	-94.222%
2026-01-23	38.0000	38.3500	38.0000	38.3500	+7.123%	15	58	-93.559%
2026-01-21	35.8000	35.8000	35.8000	35.8000	-26.714%	1	63	-93.101%
2026-01-15	48.9000	48.9000	48.8500	48.8500	-17.091%	20	63	-94.944%
2026-01-13	58.2000	58.9200	58.0500	58.9200	+16.673%	3	59	-95.808%
2026-01-07	50.5000	50.5000	50.5000	50.5000	+0.498%	1	57	-95.109%
2026-01-06	50.3000	50.3000	50.2500	50.2500	-6.599%	9	58	-95.085%
2026-01-02	53.2500	53.8000	53.2500	53.8000	-1.555%	15	50	-95.409%
2025-12-26	55.2000	55.2000	54.6500	54.6500	+9.300%	8	43	-95.480%
2025-12-19	49.6000	50.0000	49.6000	50.0000	+22.100%	2	43	-95.060%
2025-12-18	44.0000	44.0000	40.8500	40.9500	+0.862%	33	43	-93.968%
2025-12-17	40.6000	40.6000	40.6000	40.6000	-9.152%	1	27	-93.916%
2025-12-15	44.6900	44.6900	44.6900	44.6900	-6.896%	1	26	-94.473%
2025-12-12	51.4400	51.4400	48.0000	48.0000	-34.871%	4	26	-94.854%
2025-12-05	73.4500	73.7000	73.4000	73.7000	+30.327%	11	22	-96.649%
2025-11-25	56.5500	56.5500	56.5500	56.5500	-49.305%	4	14	-95.632%
2025-10-30	111.5500	111.5500	111.5500	111.5500	0.000%	10	10	-97.786%