Dark

ORCL20260717C170
ORCL Jul 17 2026 170.00 Call (ORCL260717C00170000)
option OPRA

EOD

Jul 1, 2026

0.7400-37.815%(-0.4500)3,244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9700	1.2000	0.7200	0.7400	-37.815%	3,244	8,778	0.000%
2026-06-30	1.3200	1.5300	0.9700	1.1900	-4.800%	905	7,499	-37.815%
2026-06-29	2.1600	2.5000	1.1100	1.2500	-17.219%	1,475	7,207	-40.800%
2026-06-26	2.0400	2.6000	1.5000	1.5100	-38.866%	757	6,729	-50.993%
2026-06-25	3.2500	3.2500	2.2200	2.4700	-39.461%	743	6,461	-70.040%
2026-06-24	6.0500	7.1000	3.6500	4.0800	-43.724%	726	6,281	-81.863%
2026-06-23	9.9500	11.2200	7.0000	7.2500	-45.200%	2,702	6,319	-89.793%
2026-06-22	17.5300	19.0000	12.2500	13.2300	-31.451%	2,266	6,129	-94.407%
2026-06-18	17.0000	22.0800	15.5000	19.3000	+0.783%	65	3,947	-96.166%
2026-06-17	22.0400	23.1000	19.1500	19.1500	-14.889%	75	3,947	-96.136%
2026-06-16	22.5700	26.5500	22.5000	22.5000	-14.122%	752	3,947	-96.711%
2026-06-15	23.3000	29.0000	23.0000	26.2000	+26.570%	73	4,038	-97.176%
2026-06-12	20.8000	21.6700	17.5000	20.7000	0.000%	61	4,038	-96.425%
2026-06-11	16.1100	21.4400	15.2200	20.7000	-45.612%	190	4,038	-96.425%
2026-06-10	41.2500	45.8700	38.0600	38.0600	-4.731%	26	4,005	-98.056%
2026-06-09	48.1800	50.0600	35.1000	39.9500	-14.215%	31	4,001	-98.148%
2026-06-08	51.7200	51.7200	45.6500	46.5700	-2.369%	27	4,000	-98.411%
2026-06-05	55.0000	56.4000	45.3500	47.7000	-30.517%	151	4,012	-98.449%
2026-06-04	59.6100	68.6500	59.6100	68.6500	+6.023%	7	4,082	-98.922%
2026-06-03	68.0900	69.0500	61.0500	64.7500	-16.181%	936	4,087	-98.857%
2026-06-02	78.0200	80.9800	71.8000	77.2500	-5.827%	152	3,657	-99.042%
2026-06-01	65.4600	83.0500	64.1600	82.0300	+36.968%	227	3,773	-99.098%
2026-05-29	44.0000	59.8900	44.0000	59.8900	+51.659%	227	3,891	-98.764%
2026-05-28	33.1100	40.4300	32.4500	39.4900	+36.172%	138	4,040	-98.126%
2026-05-27	29.3300	30.3900	27.7100	29.0000	-5.011%	227	4,038	-97.448%
2026-05-26	30.7500	32.6000	29.8000	30.5300	-1.990%	57	4,147	-97.576%
2026-05-22	31.9200	34.0100	31.1500	31.1500	+1.334%	7	4,159	-97.624%
2026-05-21	31.4900	31.4900	28.9000	30.7400	+8.622%	36	4,160	-97.593%
2026-05-20	23.2800	28.3000	23.0000	28.3000	+17.184%	155	4,160	-97.385%
2026-05-19	26.9400	29.1000	24.1500	24.1500	-8.661%	92	4,165	-96.936%
2026-05-18	30.6300	30.6300	26.3000	26.4400	-23.362%	86	4,165	-97.201%
2026-05-15	32.3000	34.5000	31.9300	34.5000	-2.266%	77	4,165	-97.855%
2026-05-14	29.3000	39.2000	29.3000	35.3000	+13.105%	87	4,116	-97.904%
2026-05-13	28.8500	31.7500	28.8000	31.2100	+11.464%	88	4,222	-97.629%
2026-05-12	31.9100	31.9100	24.0100	28.0000	-18.057%	226	4,222	-97.357%
2026-05-11	33.2000	35.0000	32.6000	34.1700	-6.894%	163	4,222	-97.834%
2026-05-08	34.9100	37.6800	32.5000	36.7000	+7.216%	146	4,163	-97.984%
2026-05-07	39.3600	39.3600	34.0000	34.2300	-2.921%	92	4,117	-97.838%
2026-05-06	28.9000	35.4400	27.8000	35.2600	+22.431%	326	4,128	-97.901%
2026-05-05	26.9500	29.5000	24.3000	28.8000	+11.369%	706	4,282	-97.431%
2026-05-04	21.1300	27.5000	21.1300	25.8600	+31.939%	196	4,702	-97.138%
2026-05-01	16.6000	21.0900	16.6000	19.6000	+40.502%	489	4,586	-96.224%
2026-04-30	13.5700	15.7000	13.4500	13.9500	-8.764%	79	4,586	-94.695%
2026-04-29	14.6300	15.6500	14.1500	15.2900	-8.988%	216	4,556	-95.160%
2026-04-28	15.0500	18.1500	15.0500	16.8000	-19.308%	906	4,481	-95.595%
2026-04-27	19.9500	21.1000	17.9200	20.8200	-1.233%	209	4,203	-96.446%
2026-04-24	25.1000	25.1000	18.8800	21.0800	-8.308%	704	4,134	-96.490%
2026-04-23	24.8900	26.7100	21.9000	22.9900	-24.623%	441	3,700	-96.781%
2026-04-22	29.3000	31.3000	28.0000	30.5000	+15.008%	99	3,562	-97.574%
2026-04-21	23.2000	29.0000	23.0500	26.5200	+15.054%	169	3,541	-97.210%
2026-04-20	23.3500	23.6000	20.4000	23.0500	+5.977%	153	3,541	-96.790%
2026-04-17	25.5500	28.5200	21.0300	21.7500	-9.863%	405	3,509	-96.598%
2026-04-16	23.3500	26.1000	22.0500	24.1300	+22.799%	543	3,612	-96.933%
2026-04-15	19.2000	21.7500	18.6500	19.6500	+22.430%	467	3,419	-96.234%
2026-04-14	16.8500	20.2300	15.5000	16.0500	+26.978%	1,030	3,324	-95.389%
2026-04-13	6.0500	12.6400	6.0500	12.6400	+117.931%	610	2,815	-94.146%
2026-04-10	5.1000	6.2500	4.8000	5.8000	+5.455%	105	2,965	-87.241%
2026-04-09	6.6000	7.0000	5.0500	5.5000	-21.429%	351	2,960	-86.545%
2026-04-08	10.0000	10.0000	7.0000	7.0000	-7.162%	284	2,783	-89.429%
2026-04-07	7.5000	7.5500	6.8300	7.5400	-8.606%	300	2,854	-90.186%
2026-04-06	8.9000	8.9000	7.9000	8.2500	-4.403%	109	2,721	-91.030%
2026-04-02	7.4400	8.8000	7.4400	8.6300	-0.231%	28	2,780	-91.425%
2026-04-01	10.0000	10.0000	8.6500	8.6500	-8.947%	41	2,780	-91.445%
2026-03-31	7.5300	9.5000	7.5000	9.5000	+31.944%	96	2,772	-92.211%
2026-03-30	6.8000	7.3200	6.7700	7.2000	-4.636%	30	2,752	-89.722%
2026-03-27	6.9000	7.8500	6.9000	7.5500	-8.151%	187	2,761	-90.199%
2026-03-26	9.2000	9.4700	8.2200	8.2200	-10.164%	169	2,656	-90.998%
2026-03-25	10.6600	10.7300	8.9000	9.1500	-10.294%	72	2,616	-91.913%
2026-03-24	12.3500	12.3500	10.2000	10.2000	-18.400%	114	2,590	-92.745%
2026-03-23	11.8200	12.8500	11.8200	12.5000	+11.210%	30	2,501	-94.080%
2026-03-20	11.4500	11.6000	11.1300	11.2400	-18.551%	159	2,485	-93.416%
2026-03-19	12.0000	13.8000	12.0000	13.8000	+7.813%	16	2,421	-94.638%
2026-03-18	12.7500	13.0000	12.4500	12.8000	-1.538%	55	2,424	-94.219%
2026-03-17	14.4000	15.0000	13.0000	13.0000	-7.801%	73	2,432	-94.308%
2026-03-16	14.7000	15.4000	13.9000	14.1000	-2.287%	92	2,487	-94.752%
2026-03-13	16.5000	16.5000	14.4300	14.4300	-13.696%	58	2,464	-94.872%
2026-03-12	19.8000	21.3500	16.6000	16.7200	-11.158%	58	2,471	-95.574%
2026-03-11	21.6000	23.6100	17.8600	18.8200	+31.241%	222	2,467	-96.068%
2026-03-10	15.0000	15.2500	14.1000	14.3400	-7.004%	59	2,425	-94.840%
2026-03-09	14.7000	15.4200	13.9300	15.4200	-9.294%	9	2,408	-95.201%
2026-03-06	16.8000	19.2000	16.8000	17.0000	-5.556%	33	2,448	-95.647%
2026-03-05	17.0000	18.0000	17.0000	18.0000	+9.756%	218	2,462	-95.889%
2026-03-04	16.1000	16.4000	15.8000	16.4000	+6.632%	24	2,463	-95.488%
2026-03-03	13.8000	15.3800	13.2500	15.3800	+0.523%	12	2,469	-95.189%
2026-03-02	13.6100	15.6000	13.6100	15.3000	+18.147%	18	2,468	-95.163%
2026-02-27	13.4500	14.0000	12.7500	12.9500	-17.252%	16	2,462	-94.286%
2026-02-26	15.4000	16.0000	14.0000	15.6500	+0.968%	84	2,460	-95.272%
2026-02-25	15.5700	17.4000	15.5000	15.5000	+7.789%	95	2,437	-95.226%
2026-02-24	13.8800	14.5000	13.1100	14.3800	+14.582%	70	2,437	-94.854%
2026-02-23	12.6500	12.6500	11.4000	12.5500	-16.777%	2,167	2,378	-94.104%
2026-02-20	17.0000	17.3500	14.8000	15.0800	-22.067%	42	319	-95.093%
2026-02-19	19.1000	20.6000	19.1000	19.3500	+4.595%	21	294	-96.176%
2026-02-18	17.0900	19.0500	17.0900	18.5000	+3.758%	31	291	-96.000%
2026-02-17	19.7500	19.7500	17.6000	17.8300	-14.689%	34	278	-95.850%
2026-02-13	21.0500	21.2000	20.6400	20.9000	+2.451%	11	258	-96.459%
2026-02-12	19.4500	20.6000	18.1000	20.4000	+4.082%	14	258	-96.373%
2026-02-11	20.8000	21.2500	18.4000	19.6000	-6.667%	27	251	-96.224%
2026-02-10	21.2500	24.0000	21.0000	21.0000	+2.992%	45	251	-96.476%
2026-02-09	19.0000	21.2000	19.0000	20.3900	+59.297%	59	247	-96.371%
2026-02-06	13.2000	13.2000	12.6500	12.8000	+8.017%	96	255	-94.219%
2026-02-05	14.0200	14.0200	11.8500	11.8500	-22.549%	50	175	-93.755%
2026-02-04	15.5500	17.2500	15.3000	15.3000	-14.525%	14	149	-95.163%
2026-02-03	19.9000	19.9000	17.9000	17.9000	-19.005%	14	143	-95.866%
2026-02-02	25.6500	26.0000	22.1000	22.1000	-7.763%	9	140	-96.652%
2026-01-30	24.5800	25.6000	23.9600	23.9600	-6.734%	5	133	-96.912%
2026-01-29	26.0000	26.0000	22.7000	25.6900	-14.509%	13	132	-97.120%
2026-01-28	31.0900	31.0900	28.0000	30.0500	+2.560%	3	131	-97.537%
2026-01-27	32.5800	32.5800	29.2900	29.3000	-13.950%	16	129	-97.474%
2026-01-26	35.0000	35.0000	34.0500	34.0500	+11.639%	7	124	-97.827%
2026-01-23	28.2500	31.8000	27.3700	30.5000	-2.244%	17	123	-97.574%
2026-01-22	31.1400	31.2000	31.1400	31.2000	+10.053%	2	125	-97.628%
2026-01-21	28.8500	29.1000	27.3300	28.3500	-13.830%	6	125	-97.390%
2026-01-20	33.7000	33.7000	32.8000	32.9000	-20.378%	45	124	-97.751%
2026-01-15	41.3200	41.3200	41.3200	41.3200	-19.012%	1	112	-98.209%
2026-01-12	51.0200	51.0200	51.0200	51.0200	+22.615%	1	112	-98.550%
2026-01-06	40.3000	41.8000	40.3000	41.6100	-2.803%	8	112	-98.222%
2026-01-05	42.8100	42.8100	42.8100	42.8100	+0.375%	4	103	-98.271%
2025-12-29	42.5500	42.6500	42.5500	42.6500	+4.920%	11	103	-98.265%
2025-12-19	40.7500	40.7500	40.6500	40.6500	+22.995%	6	102	-98.180%
2025-12-18	33.9200	34.5000	33.0500	33.0500	+3.024%	15	102	-97.761%
2025-12-17	32.3300	33.4200	32.0800	32.0800	-18.785%	17	98	-97.693%
2025-12-16	39.5000	39.5000	39.5000	39.5000	+11.898%	1	83	-98.127%
2025-12-15	35.3500	35.3500	35.3000	35.3000	-14.175%	5	83	-97.904%
2025-12-12	40.2500	41.1300	39.2100	41.1300	-7.469%	14	78	-98.201%
2025-12-11	38.5000	44.4500	38.5000	44.4500	-31.010%	17	66	-98.335%
2025-12-10	65.6800	65.6800	64.1300	64.4300	-3.244%	25	50	-98.851%
2025-12-09	66.7400	67.1000	66.5900	66.5900	-16.763%	25	25	-98.889%
2025-11-07	80.0000	80.0000	80.0000	80.0000	-44.686%	1	2	-99.075%
2025-10-10	142.9500	144.6300	142.9500	144.6300	0.000%	2	1	-99.488%