Dark

ORCL20260717C165
ORCL Jul 17 2026 165.00 Call (ORCL260717C00165000)
option OPRA

EOD

Jul 1, 2026

1.07-40.223%(-0.72)1,027

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3100	1.7900	1.0600	1.0700	-40.223%	1,027	5,620	0.000%
2026-06-30	2.0200	2.2400	1.4000	1.7900	-5.291%	4,659	4,740	-40.223%
2026-06-29	3.3500	3.5500	1.6500	1.8900	-15.625%	1,335	3,705	-43.386%
2026-06-26	3.4500	3.6000	2.2000	2.2400	-40.426%	670	3,511	-52.232%
2026-06-25	4.4000	4.4000	3.2500	3.7600	-33.451%	251	3,203	-71.543%
2026-06-24	9.2100	9.2100	4.9700	5.6500	-39.894%	1,153	3,135	-81.062%
2026-06-23	13.9400	14.5300	9.1000	9.4000	-41.397%	400	2,873	-88.617%
2026-06-22	19.7000	21.2500	15.2200	16.0400	-31.599%	46	2,812	-93.329%
2026-06-18	20.9000	24.9700	18.0800	23.4500	-4.752%	33	2,836	-95.437%
2026-06-17	26.0000	27.2400	24.6200	24.6200	-7.617%	4	2,836	-95.654%
2026-06-16	27.2000	28.5800	26.6500	26.6500	-11.755%	38	2,836	-95.985%
2026-06-15	27.2000	32.4800	26.9300	30.2000	+26.625%	43	2,853	-96.457%
2026-06-12	23.5500	24.2500	21.1200	23.8500	+0.421%	23	2,853	-95.514%
2026-06-11	18.8800	25.0000	18.3400	23.7500	-48.726%	116	2,853	-95.495%
2026-06-10	47.0500	47.4500	46.3200	46.3200	+5.633%	5	2,855	-97.690%
2026-06-09	55.6500	55.7000	40.2200	43.8500	-17.853%	25	2,859	-97.560%
2026-06-08	53.3800	53.3800	53.3800	53.3800	+4.872%	4	2,851	-97.996%
2026-06-05	62.5000	62.5000	50.9000	50.9000	-28.411%	28	2,855	-97.898%
2026-06-04	71.1000	71.1000	71.1000	71.1000	+8.384%	1	2,879	-98.495%
2026-06-03	70.9900	70.9900	65.6000	65.6000	-19.410%	5	2,880	-98.369%
2026-06-02	82.8800	82.8800	76.3200	81.4000	-4.089%	12	2,883	-98.686%
2026-06-01	65.6000	86.1200	65.6000	84.8700	+38.676%	24	2,881	-98.739%
2026-05-29	55.5900	61.8500	53.7000	61.2000	+39.313%	73	2,895	-98.252%
2026-05-28	35.4100	44.0000	35.4100	43.9300	+33.892%	35	2,924	-97.564%
2026-05-27	33.0500	33.0500	31.0000	32.8100	-2.756%	103	2,935	-96.739%
2026-05-26	33.7400	33.7400	33.7400	33.7400	-4.229%	1	2,898	-96.829%
2026-05-22	36.0500	36.0500	35.1000	35.2300	+4.602%	8	2,898	-96.963%
2026-05-21	32.7400	34.8500	32.7400	33.6800	+12.567%	31	2,892	-96.823%
2026-05-20	27.6500	29.9200	27.6500	29.9200	+3.172%	5	2,892	-96.424%
2026-05-19	31.5500	31.5500	28.5500	29.0000	-5.537%	4	2,893	-96.310%
2026-05-18	33.0000	33.0000	30.7000	30.7000	-19.211%	4	2,893	-96.515%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-2.339%	2	2,893	-97.184%
2026-05-14	32.9100	41.1400	32.9100	38.9100	+16.149%	12	2,890	-97.250%
2026-05-13	34.5500	34.5500	33.2000	33.5000	+12.492%	6	2,895	-96.806%
2026-05-12	32.7000	32.9800	27.8500	29.7800	-19.076%	15	2,895	-96.407%
2026-05-11	38.5700	38.5700	36.0600	36.8000	-8.229%	43	2,895	-97.092%
2026-05-08	38.3100	40.2100	38.3100	40.1000	-5.425%	18	2,879	-97.332%
2026-05-07	42.6200	42.6200	41.0500	42.4000	+13.978%	26	2,887	-97.476%
2026-05-06	30.2000	37.6000	30.2000	37.2000	+20.000%	45	2,889	-97.124%
2026-05-05	29.9400	31.0000	26.8500	31.0000	+7.490%	31	2,899	-96.548%
2026-05-04	26.7500	29.5000	26.7500	28.8400	+23.090%	142	2,888	-96.290%
2026-05-01	19.0000	23.6900	19.0000	23.4300	+42.866%	52	2,846	-95.433%
2026-04-30	15.5800	17.5000	15.5200	16.4000	-4.094%	29	2,846	-93.476%
2026-04-29	16.3700	17.8000	15.7500	17.1000	-7.568%	59	2,840	-93.743%
2026-04-28	18.5000	20.5900	17.5500	18.5000	-20.533%	93	2,842	-94.216%
2026-04-27	20.3500	23.8100	20.3500	23.2800	-3.000%	38	2,801	-95.404%
2026-04-24	24.0600	24.0600	21.1400	24.0000	-1.235%	93	2,810	-95.542%
2026-04-23	27.1400	28.6000	24.3000	24.3000	-27.957%	115	2,808	-95.597%
2026-04-22	31.9500	35.0000	31.9500	33.7300	+8.213%	20	2,801	-96.828%
2026-04-21	27.2000	32.0000	27.2000	31.1700	+18.879%	23	2,804	-96.567%
2026-04-20	24.6000	26.2200	23.7500	26.2200	+7.459%	53	2,804	-95.919%
2026-04-17	30.9800	30.9800	23.2500	24.4000	-9.630%	109	2,784	-95.615%
2026-04-16	25.8500	27.9000	25.3500	27.0000	+22.783%	112	2,798	-96.037%
2026-04-15	20.9800	23.8500	20.9800	21.9900	+22.849%	204	2,748	-95.134%
2026-04-14	20.0000	22.5000	17.5000	17.9000	+22.184%	508	2,795	-94.022%
2026-04-13	7.3500	14.6500	7.1500	14.6500	+110.791%	66	2,643	-92.696%
2026-04-10	5.9500	7.5000	5.7100	6.9500	+7.752%	167	2,629	-84.604%
2026-04-09	7.4500	7.4500	6.1000	6.4500	-23.578%	52	2,583	-83.411%
2026-04-08	11.4700	11.4900	8.4400	8.4400	-5.698%	194	2,585	-87.322%
2026-04-07	9.0000	9.1000	8.0500	8.9500	-7.446%	35	2,553	-88.045%
2026-04-06	9.7100	9.7100	9.6500	9.6700	-5.196%	6	2,554	-88.935%
2026-04-02	8.5000	10.2000	8.5000	10.2000	+1.695%	73	2,537	-89.510%
2026-04-01	10.2000	10.4500	9.9000	10.0300	-8.818%	23	2,537	-89.332%
2026-03-31	8.8000	11.0000	8.6000	11.0000	+33.011%	88	2,527	-90.273%
2026-03-30	9.0500	9.0500	8.0200	8.2700	-6.554%	99	2,531	-87.062%
2026-03-27	8.8000	9.2100	8.5800	8.8500	-7.330%	162	2,512	-87.910%
2026-03-26	10.6500	10.9500	9.5500	9.5500	-9.906%	98	2,464	-88.796%
2026-03-25	11.6500	11.7000	10.5000	10.6000	-7.826%	44	2,430	-89.906%
2026-03-24	12.6000	12.6000	11.5000	11.5000	-19.861%	13	2,415	-90.696%
2026-03-23	13.8000	14.6000	13.8000	14.3500	+10.896%	16	2,405	-92.544%
2026-03-20	13.4700	13.4700	12.9400	12.9400	-17.051%	11	2,398	-91.731%
2026-03-19	15.3500	16.1500	15.3500	15.6000	+9.091%	7	2,398	-93.141%
2026-03-18	15.0000	15.0000	14.2000	14.3000	-3.704%	29	2,399	-92.517%
2026-03-17	16.3000	17.0000	14.8500	14.8500	-6.604%	612	2,403	-92.795%
2026-03-16	16.6600	16.8200	15.8000	15.9000	-3.927%	36	2,353	-93.270%
2026-03-13	19.1000	19.1000	16.4300	16.5500	-12.155%	72	2,347	-93.535%
2026-03-12	22.9500	23.4500	18.8400	18.8400	-10.795%	36	2,370	-94.321%
2026-03-11	24.2200	25.2500	20.0000	21.1200	+32.000%	621	2,364	-94.934%
2026-03-10	17.5000	17.5000	15.7500	16.0000	+0.313%	16	2,176	-93.313%
2026-03-09	18.1500	18.1500	15.4500	15.9500	-19.241%	28	2,171	-93.292%
2026-03-06	18.9400	21.0500	18.5900	19.7500	+3.893%	23	2,178	-94.582%
2026-03-05	19.3000	19.3800	18.4300	19.0100	+5.611%	19	2,180	-94.371%
2026-03-04	17.7500	18.1500	17.3000	18.0000	+7.463%	13	2,181	-94.056%
2026-03-03	14.8000	16.7500	14.8000	16.7500	-0.593%	3	2,172	-93.612%
2026-03-02	15.3700	17.0000	15.0500	16.8500	+14.782%	21	2,171	-93.650%
2026-02-27	14.9000	15.4000	14.2000	14.6800	-15.389%	32	2,184	-92.711%
2026-02-26	17.9000	17.9500	15.9000	17.3500	+4.518%	159	2,181	-93.833%
2026-02-25	18.2500	18.3000	16.6000	16.6000	+4.141%	2,094	210	-93.554%
2026-02-24	15.4500	16.2000	15.0000	15.9400	+20.302%	127	210	-93.287%
2026-02-23	13.6200	13.6200	13.2500	13.2500	-36.237%	4	178	-91.925%
2026-02-19	21.2500	21.2500	20.7800	20.7800	-1.048%	42	178	-94.851%
2026-02-18	20.5500	21.0000	20.2300	21.0000	+6.870%	5	146	-94.905%
2026-02-17	21.3500	21.3500	19.6500	19.6500	-7.963%	9	143	-94.555%
2026-02-12	21.3500	21.3500	21.3500	21.3500	-1.020%	2	149	-94.988%
2026-02-11	21.3000	21.5700	20.8500	21.5700	-11.743%	6	149	-95.039%
2026-02-10	22.4500	26.4000	22.4500	24.4400	+13.939%	31	154	-95.622%
2026-02-09	21.1300	21.4500	21.1300	21.4500	+47.423%	3	146	-95.012%
2026-02-06	14.2300	14.5500	14.2300	14.5500	+6.907%	4	147	-92.646%
2026-02-05	16.0000	16.0500	13.4000	13.6100	-21.556%	43	144	-92.138%
2026-02-04	17.1700	17.6500	16.3500	17.3500	-14.951%	25	125	-93.833%
2026-02-03	21.9000	21.9700	19.5000	20.4000	-18.072%	52	119	-94.755%
2026-02-02	26.0700	28.4000	24.9000	24.9000	-7.090%	15	91	-95.703%
2026-01-30	27.2400	27.2400	26.4000	26.8000	+3.077%	25	86	-96.007%
2026-01-29	26.7500	26.7500	24.6000	26.0000	-15.584%	45	78	-95.885%
2026-01-28	30.2000	30.8000	30.2000	30.8000	-16.259%	2	43	-96.526%
2026-01-26	36.9400	37.9900	36.7800	36.7800	+9.464%	5	42	-97.091%
2026-01-23	30.2500	34.4400	30.0500	33.6000	-0.592%	20	41	-96.815%
2026-01-22	33.8800	33.9000	33.8000	33.8000	+11.995%	9	35	-96.834%
2026-01-21	29.9500	30.1800	29.9500	30.1800	-19.305%	6	33	-96.455%
2026-01-20	37.5000	37.5000	37.4000	37.4000	-27.379%	2	32	-97.139%
2026-01-13	51.5000	51.5000	51.5000	51.5000	+15.991%	1	32	-97.922%
2026-01-05	44.4000	44.4000	44.4000	44.4000	-6.526%	1	31	-97.590%
2025-12-26	47.5000	47.5000	47.5000	47.5000	+37.482%	1	31	-97.747%
2025-12-17	35.5000	35.5000	34.5500	34.5500	-47.928%	2	31	-96.903%
2025-12-05	66.3500	66.3500	66.3500	66.3500	+22.870%	1	31	-98.387%
2025-11-28	54.0000	54.0000	54.0000	54.0000	-3.571%	1	31	-98.019%
2025-11-24	56.0000	56.0000	56.0000	56.0000	-15.216%	1	30	-98.089%
2025-11-20	80.2300	80.2300	66.0500	66.0500	-10.258%	2	30	-98.380%
2025-11-19	73.6000	73.6000	73.6000	73.6000	-19.817%	1	30	-98.546%
2025-11-06	91.7900	91.7900	91.7900	91.7900	-13.226%	1	30	-98.834%
2025-10-30	105.7800	105.7800	105.7800	105.7800	-28.207%	10	30	-98.988%
2025-10-14	147.3400	147.3400	147.3400	147.3400	0.000%	20	20	-99.274%