Dark

ORCL20260717C160
ORCL Jul 17 2026 160.00 Call (ORCL260717C00160000)
option OPRA

EOD

Jul 1, 2026

1.75-32.692%(-0.85)3,601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9800	2.8300	1.6200	1.7500	-32.692%	3,601	5,700	0.000%
2026-06-30	2.9000	3.2700	2.1500	2.6000	-12.752%	2,566	4,040	-32.692%
2026-06-29	4.9000	5.2500	2.5000	2.9800	-9.697%	3,303	4,015	-41.275%
2026-06-26	4.6100	5.4500	3.3000	3.3000	-39.671%	2,289	3,539	-46.970%
2026-06-25	6.6500	6.6500	4.6800	5.4700	-27.357%	761	1,955	-68.007%
2026-06-24	11.1700	11.1700	6.8000	7.5300	-39.615%	1,167	2,050	-76.760%
2026-06-23	16.9200	16.9200	12.0100	12.4700	-34.056%	63	1,562	-85.966%
2026-06-22	23.8000	23.8000	18.7500	18.9100	-34.748%	67	1,531	-90.746%
2026-06-18	24.7900	29.5600	22.5400	28.9800	+4.432%	25	1,468	-93.961%
2026-06-17	28.9500	31.2800	27.7500	27.7500	-12.598%	79	1,468	-93.694%
2026-06-16	31.7500	31.7500	31.7500	31.7500	-9.286%	20	1,468	-94.488%
2026-06-15	33.5000	36.7900	32.5500	35.0000	+37.094%	31	1,484	-95.000%
2026-06-12	28.5000	29.1600	24.7000	25.5300	-8.821%	45	1,484	-93.145%
2026-06-11	23.0000	28.1000	21.9000	28.0000	-36.866%	146	1,484	-93.750%
2026-06-10	46.0000	54.0600	44.3500	44.3500	-6.138%	21	1,483	-96.054%
2026-06-09	49.4000	50.0000	47.2000	47.2500	-14.896%	61	1,487	-96.296%
2026-06-08	56.4200	57.5700	55.0800	55.5200	-2.288%	28	1,497	-96.848%
2026-06-05	68.1700	68.1700	53.4800	56.8200	-29.126%	96	1,509	-96.920%
2026-06-04	68.5400	80.1700	68.5400	80.1700	+9.149%	3	1,517	-97.817%
2026-06-03	71.4000	73.4500	70.6400	73.4500	-12.819%	7	1,517	-97.617%
2026-06-02	89.7000	89.7000	82.9200	84.2500	-5.337%	10	1,522	-97.923%
2026-06-01	76.9000	91.0700	75.2400	89.0000	+35.299%	31	1,529	-98.034%
2026-05-29	57.9300	67.4800	57.1700	65.7800	+39.660%	77	1,547	-97.340%
2026-05-28	40.3600	48.7000	39.8900	47.1000	+29.041%	104	1,588	-96.285%
2026-05-27	36.4500	36.7000	34.8400	36.5000	-5.928%	6	1,568	-95.205%
2026-05-26	38.8000	38.8000	38.8000	38.8000	+2.836%	10	1,564	-95.490%
2026-05-22	39.1900	41.5000	37.7300	37.7300	+0.775%	24	1,574	-95.362%
2026-05-21	37.1000	37.4400	37.1000	37.4400	+25.217%	22	1,582	-95.326%
2026-05-20	29.0700	30.8000	29.0700	29.9000	-6.328%	42	1,582	-94.147%
2026-05-19	36.1200	36.1200	30.5400	31.9200	-8.800%	9	1,535	-94.518%
2026-05-18	33.3200	35.0000	32.2700	35.0000	-12.060%	36	1,535	-95.000%
2026-05-15	38.0100	39.8000	38.0100	39.8000	-9.648%	11	1,535	-95.603%
2026-05-14	36.5900	45.0000	34.9300	44.0500	+14.119%	76	1,517	-96.027%
2026-05-13	34.6000	38.6000	34.6000	38.6000	+22.152%	25	1,514	-95.466%
2026-05-12	38.7000	38.7000	31.6000	31.6000	-23.394%	40	1,514	-94.462%
2026-05-11	41.3000	42.1700	40.5800	41.2500	-4.514%	50	1,514	-95.758%
2026-05-08	41.6200	44.9000	39.6500	43.2000	+3.349%	8	1,509	-95.949%
2026-05-07	46.3500	46.7900	41.4100	41.8000	+2.326%	47	1,515	-95.813%
2026-05-06	34.5000	41.5000	32.9500	40.8500	+16.714%	228	1,503	-95.716%
2026-05-05	32.2200	35.6400	31.9000	35.0000	+12.903%	45	1,538	-95.000%
2026-05-04	26.5000	32.8000	26.5000	31.0000	+19.231%	132	1,520	-94.355%
2026-05-01	22.0500	26.0000	22.0500	26.0000	+43.488%	413	1,598	-93.269%
2026-04-30	19.6000	20.5500	18.1000	18.1200	-7.786%	119	1,598	-90.342%
2026-04-29	19.0000	20.2500	18.5200	19.6500	-10.682%	247	1,566	-91.094%
2026-04-28	20.5500	23.2000	20.1400	22.0000	-15.773%	183	1,588	-92.045%
2026-04-27	23.5600	26.3200	23.1000	26.1200	-1.731%	33	1,511	-93.300%
2026-04-24	31.0000	31.0000	24.3800	26.5800	-7.258%	129	1,505	-93.416%
2026-04-23	30.0800	31.3500	27.1700	28.6600	-22.415%	147	1,528	-93.894%
2026-04-22	36.8700	38.8000	36.4600	36.9400	+5.543%	96	1,480	-95.263%
2026-04-21	29.5500	35.0000	29.3000	35.0000	+25.628%	32	1,528	-95.000%
2026-04-20	28.8100	28.8100	26.5500	27.8600	+1.568%	101	1,528	-93.719%
2026-04-17	32.8000	33.2500	26.5800	27.4300	-7.643%	212	1,539	-93.620%
2026-04-16	28.7200	31.7000	27.5000	29.7000	+20.978%	101	1,589	-94.108%
2026-04-15	23.3000	26.7000	23.3000	24.5500	+20.520%	1,508	1,624	-92.872%
2026-04-14	21.7500	25.3500	19.9200	20.3700	+23.082%	1,585	2,535	-91.409%
2026-04-13	9.5000	16.5500	9.5000	16.5500	+103.818%	290	1,147	-89.426%
2026-04-10	7.7500	9.0000	7.0000	8.1200	+1.500%	160	1,212	-78.448%
2026-04-09	8.8000	9.2200	7.3000	8.0000	-20.792%	219	1,196	-78.125%
2026-04-08	13.5700	13.5700	9.7500	10.1000	-4.896%	223	1,074	-82.673%
2026-04-07	10.7500	10.7500	9.5000	10.6200	-6.018%	110	1,059	-83.522%
2026-04-06	11.3800	11.4500	11.0000	11.3000	-4.641%	186	1,013	-84.513%
2026-04-02	10.0000	12.0500	9.9100	11.8500	0.000%	183	715	-85.232%
2026-04-01	13.4000	13.4000	11.4800	11.8500	-8.140%	73	715	-85.232%
2026-03-31	10.4400	12.9000	10.4400	12.9000	+32.716%	68	713	-86.434%
2026-03-30	10.0000	10.4500	9.4000	9.7200	-0.816%	57	706	-81.996%
2026-03-27	9.9000	10.6000	9.6500	9.8000	-12.108%	293	702	-82.143%
2026-03-26	12.4000	12.6500	11.1500	11.1500	-10.442%	192	605	-84.305%
2026-03-25	13.9500	13.9500	12.4500	12.4500	-9.389%	26	460	-85.944%
2026-03-24	13.8000	13.8000	13.1500	13.7400	-17.725%	52	449	-87.263%
2026-03-23	16.0000	16.8000	16.0000	16.7000	+13.993%	16	427	-89.521%
2026-03-20	15.8500	15.8500	14.5500	14.6500	-17.697%	26	433	-88.055%
2026-03-19	14.8700	18.0000	14.8200	17.8000	+5.952%	40	428	-90.169%
2026-03-18	17.0000	17.1400	16.2600	16.8000	-1.176%	70	422	-89.583%
2026-03-17	18.8000	18.8700	16.5000	17.0000	-7.357%	19	463	-89.706%
2026-03-16	19.5000	19.5000	18.3000	18.3500	-0.596%	72	454	-90.463%
2026-03-13	21.0000	21.0000	18.4600	18.4600	-12.719%	32	432	-90.520%
2026-03-12	25.9000	25.9000	21.1500	21.1500	-8.836%	21	431	-91.726%
2026-03-11	23.4000	29.1500	22.2500	23.2000	+32.571%	118	429	-92.457%
2026-03-10	18.0000	18.8500	17.5000	17.5000	-8.473%	61	412	-90.000%
2026-03-09	18.5000	19.1200	17.3000	19.1200	-10.277%	144	397	-90.847%
2026-03-06	23.0000	23.5000	21.3100	21.3100	+2.452%	20	354	-91.788%
2026-03-05	21.1500	22.0500	19.0000	20.8000	+2.970%	11	355	-91.587%
2026-03-04	19.8400	20.2000	19.8400	20.2000	+13.483%	4	351	-91.337%
2026-03-03	16.9000	17.8000	16.5000	17.8000	-5.319%	3	349	-90.169%
2026-03-02	15.9000	18.8000	15.9000	18.8000	+18.612%	7	348	-90.691%
2026-02-27	16.4000	16.8300	15.8500	15.8500	-13.624%	11	348	-88.959%
2026-02-26	17.6500	18.3500	17.5700	18.3500	-2.133%	61	351	-90.463%
2026-02-25	19.6000	20.1000	18.7500	18.7500	+5.396%	91	328	-90.667%
2026-02-24	16.0000	18.0500	16.0000	17.7900	+21.599%	75	328	-90.163%
2026-02-23	16.1800	16.1800	14.3200	14.6300	-21.217%	132	277	-88.038%
2026-02-20	20.2500	20.9600	18.5700	18.5700	-18.873%	35	219	-90.576%
2026-02-19	24.1500	24.3000	22.7000	22.8900	+8.741%	32	194	-92.355%
2026-02-18	21.2500	21.2500	20.4100	21.0500	-3.307%	4	168	-91.686%
2026-02-17	22.3600	22.3900	21.7500	21.7700	-17.631%	19	166	-91.961%
2026-02-13	25.8500	26.4300	25.8500	26.4300	+10.125%	3	163	-93.379%
2026-02-12	21.4200	25.0000	21.4200	24.0000	-0.498%	10	163	-92.708%
2026-02-11	26.2000	26.2000	22.4700	24.1200	-9.084%	26	161	-92.745%
2026-02-10	25.0000	28.4300	25.0000	26.5300	+11.237%	15	163	-93.404%
2026-02-09	23.1600	25.8000	23.1600	23.8500	+41.964%	42	166	-92.662%
2026-02-06	16.0000	16.8000	15.0000	16.8000	+15.862%	27	134	-89.583%
2026-02-05	18.0600	18.0600	14.5000	14.5000	-23.158%	154	147	-87.931%
2026-02-04	20.0000	20.0000	17.9000	18.8700	-15.457%	15	58	-90.726%
2026-02-03	23.7400	24.0500	22.0200	22.3200	-17.333%	13	47	-92.159%
2026-02-02	29.7600	29.7600	27.0000	27.0000	-5.495%	12	45	-93.519%
2026-01-30	28.5700	28.5700	28.5700	28.5700	-0.140%	1	42	-93.875%
2026-01-29	29.7500	29.7500	26.9900	28.6100	-16.589%	26	41	-93.883%
2026-01-28	34.3000	34.3000	34.3000	34.3000	-3.787%	1	28	-94.898%
2026-01-23	36.4500	36.4500	35.6500	35.6500	-6.184%	7	29	-95.091%
2026-01-20	38.0000	38.0000	38.0000	38.0000	-27.619%	1	24	-95.395%
2026-01-09	52.4500	52.5000	52.4500	52.5000	+8.718%	2	23	-96.667%
2025-12-19	49.0000	49.0000	48.2900	48.2900	+26.745%	5	24	-96.376%
2025-12-18	40.1600	40.1600	37.9500	38.1000	-24.926%	33	28	-95.407%
2025-12-12	50.7500	50.7500	50.7500	50.7500	+6.283%	3	15	-96.552%
2025-12-11	47.1700	47.7500	47.1700	47.7500	-31.639%	2	12	-96.335%
2025-12-05	69.8500	69.8500	69.8500	69.8500	+4.691%	2	12	-97.495%
2025-12-04	66.7200	66.7200	66.7200	66.7200	+6.820%	1	11	-97.377%
2025-12-03	62.4600	62.4600	62.4600	62.4600	+7.597%	6	11	-97.198%
2025-11-28	56.1500	58.6000	56.1500	58.0500	-7.046%	3	11	-96.985%
2025-11-26	62.4500	62.4500	62.4500	62.4500	+10.141%	6	3	-97.198%
2025-11-24	56.7000	56.7000	56.7000	56.7000	+1.250%	1	3	-96.914%
2025-11-21	57.3000	57.3000	56.0000	56.0000	-57.608%	2	4	-96.875%
2025-09-29	132.1000	132.1000	132.1000	132.1000	-13.762%	1	2	-98.675%
2025-09-16	153.1800	153.1800	153.1800	153.1800	0.000%	1	1	-98.858%