Dark

ORCL20260717C175
ORCL Jul 17 2026 175.00 Call (ORCL260717C00175000)
option OPRA

EOD

Jul 1, 2026

0.5100-32.000%(-0.2400)729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6900	0.8600	0.5100	0.5100	-32.000%	729	5,307	0.000%
2026-06-30	0.7000	1.0000	0.6600	0.7500	-3.846%	2,589	5,003	-32.000%
2026-06-29	1.4500	1.6200	0.7800	0.7800	-22.000%	1,001	3,875	-34.615%
2026-06-26	1.5000	1.8500	1.0000	1.0000	-45.946%	614	3,657	-49.000%
2026-06-25	2.4100	2.4100	1.5600	1.8500	-36.860%	509	3,663	-72.432%
2026-06-24	4.5500	5.2000	2.5500	2.9300	-45.741%	598	3,588	-82.594%
2026-06-23	7.9300	9.2500	5.3000	5.4000	-45.729%	1,413	3,464	-90.556%
2026-06-22	13.9500	14.5400	9.6300	9.9500	-37.890%	294	3,133	-94.874%
2026-06-18	13.9500	18.5000	11.9500	16.0200	+2.692%	166	2,868	-96.816%
2026-06-17	19.5000	19.5000	15.4900	15.6000	-18.110%	123	2,868	-96.731%
2026-06-16	20.3000	22.7000	19.0500	19.0500	-16.264%	27	2,868	-97.323%
2026-06-15	19.7000	25.0000	19.4900	22.7500	+33.824%	270	2,177	-97.758%
2026-06-12	16.2900	18.1800	14.6500	17.0000	-4.171%	1,203	2,177	-97.000%
2026-06-11	15.0500	18.2500	12.7000	17.7400	-46.242%	1,026	2,177	-97.125%
2026-06-10	37.1800	42.0000	33.0000	33.0000	-11.171%	61	2,132	-98.455%
2026-06-09	46.3000	46.3000	34.2000	37.1500	-14.499%	11	2,107	-98.627%
2026-06-08	44.0000	44.0000	43.4500	43.4500	-1.138%	4	2,109	-98.826%
2026-06-05	50.4600	51.2200	42.8200	43.9500	-31.966%	9	2,109	-98.840%
2026-06-04	56.8000	64.6000	56.8000	64.6000	+7.327%	24	2,108	-99.211%
2026-06-03	65.5000	65.5000	56.6000	60.1900	-16.807%	66	2,127	-99.153%
2026-06-02	73.5000	76.5000	69.3500	72.3500	-5.671%	23	2,172	-99.295%
2026-06-01	61.0500	78.2700	59.6000	76.7000	+38.198%	67	2,181	-99.335%
2026-05-29	41.8800	55.5000	41.8800	55.5000	+53.953%	102	2,231	-99.081%
2026-05-28	28.2500	36.3000	28.2500	36.0500	+39.243%	78	2,254	-98.585%
2026-05-27	24.5000	26.3600	24.4000	25.8900	-3.755%	157	2,266	-98.030%
2026-05-26	26.7500	29.3900	26.7500	26.9000	-2.712%	29	2,189	-98.104%
2026-05-22	30.5000	31.0000	27.2000	27.6500	+2.865%	192	2,191	-98.156%
2026-05-21	27.5100	28.7000	25.6000	26.8800	+3.664%	49	2,076	-98.103%
2026-05-20	20.0000	25.9300	20.0000	25.9300	+20.605%	10	2,076	-98.033%
2026-05-19	24.8000	26.1000	21.5000	21.5000	-9.283%	43	2,056	-97.628%
2026-05-18	27.8500	27.8500	23.3000	23.7000	-21.962%	93	2,056	-97.848%
2026-05-15	29.1000	31.5000	28.8300	30.3700	-8.109%	64	2,056	-98.321%
2026-05-14	26.8900	35.7500	26.8900	33.0500	+19.056%	50	2,135	-98.457%
2026-05-13	26.2000	28.5500	26.2000	27.7600	+7.597%	12	2,145	-98.163%
2026-05-12	25.1000	25.8000	21.7500	25.8000	-17.493%	37	2,145	-98.023%
2026-05-11	30.4200	32.0000	29.7500	31.2700	-5.813%	33	2,145	-98.369%
2026-05-08	30.9000	34.1100	29.3500	33.2000	+1.997%	44	2,147	-98.464%
2026-05-07	34.2500	36.0500	30.1800	32.5500	+1.719%	31	2,157	-98.433%
2026-05-06	26.9500	32.1200	25.6500	32.0000	+23.267%	126	2,179	-98.406%
2026-05-05	24.2300	26.6500	21.7500	25.9600	+13.710%	219	2,188	-98.035%
2026-05-04	18.7000	24.7700	18.7000	22.8300	+32.733%	194	2,171	-97.766%
2026-05-01	14.5500	18.9000	14.5500	17.2000	+41.797%	117	2,167	-97.035%
2026-04-30	11.9500	12.6000	11.8500	12.1300	-7.050%	29	2,167	-95.796%
2026-04-29	12.4500	13.7500	11.6500	13.0500	-8.741%	123	2,165	-96.092%
2026-04-28	14.2500	15.6500	13.8900	14.3000	-22.577%	856	2,092	-96.434%
2026-04-27	18.1000	18.7600	15.8000	18.4700	-1.755%	114	1,530	-97.239%
2026-04-24	22.4000	22.4000	16.2500	18.8000	-6.700%	398	1,509	-97.287%
2026-04-23	22.0700	24.0000	19.3100	20.1500	-28.036%	348	1,659	-97.469%
2026-04-22	26.2000	28.6300	25.3200	28.0000	+18.193%	104	1,462	-98.179%
2026-04-21	21.0000	25.9500	21.0000	23.6900	+15.448%	252	1,438	-97.847%
2026-04-20	19.4600	20.7500	18.4000	20.5200	+6.101%	145	1,438	-97.515%
2026-04-17	23.8600	25.5000	18.5500	19.3400	-10.214%	214	1,363	-97.363%
2026-04-16	20.5000	23.6000	19.4500	21.5400	+24.221%	231	1,374	-97.632%
2026-04-15	16.5000	19.2000	16.2500	17.3400	+27.313%	212	1,334	-97.059%
2026-04-14	16.0500	18.0000	13.5000	13.6200	+23.258%	300	1,292	-96.256%
2026-04-13	8.1000	11.0500	8.1000	11.0500	+130.208%	154	1,319	-95.385%
2026-04-10	3.8800	5.3200	3.8800	4.8000	+14.286%	311	1,258	-89.375%
2026-04-09	5.8000	5.8000	4.2000	4.2000	-30.233%	261	1,255	-87.857%
2026-04-08	8.5700	8.5700	6.0200	6.0200	-4.140%	42	1,437	-91.528%
2026-04-07	6.5500	6.5500	5.5600	6.2800	-8.986%	38	1,435	-91.879%
2026-04-06	6.6400	6.9000	6.6400	6.9000	-4.828%	13	1,411	-92.609%
2026-04-02	6.1600	7.2500	6.1000	7.2500	-1.628%	41	1,393	-92.966%
2026-04-01	7.5600	7.8000	7.3700	7.3700	-8.787%	4	1,393	-93.080%
2026-03-31	6.8000	8.0800	6.6500	8.0800	+36.949%	197	1,395	-93.688%
2026-03-30	5.9500	6.5000	5.7500	5.9000	-8.527%	203	1,237	-91.356%
2026-03-27	6.1500	6.5000	6.1500	6.4500	-10.665%	125	1,152	-92.093%
2026-03-26	7.8500	8.0000	7.1500	7.2200	-6.234%	67	1,099	-92.936%
2026-03-25	9.2500	9.2500	7.6500	7.7000	-10.983%	245	1,075	-93.377%
2026-03-24	9.0000	9.1400	8.6000	8.6500	-20.276%	23	998	-94.104%
2026-03-23	10.9000	10.9000	10.5800	10.8500	+7.426%	6	987	-95.300%
2026-03-20	10.2800	10.2800	9.8000	10.1000	-15.481%	8	990	-94.950%
2026-03-19	10.4500	12.1600	10.4500	11.9500	+8.145%	5	992	-95.732%
2026-03-18	11.1500	11.2500	10.9000	11.0500	-1.603%	80	993	-95.385%
2026-03-17	11.8000	12.0000	11.2300	11.2300	-10.873%	21	1,003	-95.459%
2026-03-16	13.0000	13.0000	12.1000	12.6000	-0.787%	23	997	-95.952%
2026-03-13	14.4000	14.4000	12.7000	12.7000	-15.333%	11	1,007	-95.984%
2026-03-12	17.6000	19.2500	15.0000	15.0000	-9.910%	146	1,006	-96.600%
2026-03-11	19.4200	21.4000	16.0500	16.6500	+29.977%	346	871	-96.937%
2026-03-10	13.0000	13.4000	12.5000	12.8100	-7.174%	88	763	-96.019%
2026-03-09	13.0500	13.8000	12.5600	13.8000	-8.000%	88	765	-96.304%
2026-03-06	15.3000	17.1300	15.0000	15.0000	-2.913%	23	861	-96.600%
2026-03-05	15.7500	15.8000	15.4500	15.4500	+5.605%	53	863	-96.699%
2026-03-04	14.3500	14.7500	14.3500	14.6300	+5.252%	24	839	-96.514%
2026-03-03	12.6500	13.9000	12.6500	13.9000	+1.091%	34	847	-96.331%
2026-03-02	12.1000	13.7500	12.1000	13.7500	+18.026%	11	843	-96.291%
2026-02-27	11.8300	11.8300	11.6000	11.6500	-10.039%	8	839	-95.622%
2026-02-26	13.4600	14.6000	12.9500	12.9500	-9.441%	81	838	-96.062%
2026-02-25	14.8000	14.8000	14.1900	14.3000	+10.853%	83	796	-96.434%
2026-02-24	12.2500	13.1000	12.2500	12.9000	+21.698%	54	796	-96.047%
2026-02-23	11.4000	11.4000	10.1000	10.6000	-21.423%	130	764	-95.189%
2026-02-20	14.9700	15.3500	13.4700	13.4900	-21.341%	12	681	-96.219%
2026-02-19	18.3500	18.3500	17.1500	17.1500	-0.867%	24	676	-97.026%
2026-02-18	16.9500	17.3000	16.9000	17.3000	+6.658%	21	663	-97.052%
2026-02-17	16.7500	16.7500	16.0000	16.2200	-16.176%	40	666	-96.856%
2026-02-13	18.8000	19.3500	18.8000	19.3500	+7.500%	3	653	-97.364%
2026-02-12	17.5500	18.7000	16.6000	18.0000	0.000%	27	653	-97.167%
2026-02-11	19.6000	19.6000	17.4100	18.0000	-15.294%	30	647	-97.167%
2026-02-10	20.1700	21.7500	20.1700	21.2500	+15.051%	57	643	-97.600%
2026-02-09	15.1000	18.4700	15.1000	18.4700	+52.897%	39	653	-97.239%
2026-02-06	12.1000	12.1000	11.3500	12.0800	+17.739%	55	645	-95.778%
2026-02-05	11.5000	11.7000	10.2600	10.2600	-27.746%	53	665	-95.029%
2026-02-04	15.0000	15.7500	13.4300	14.2000	-16.323%	133	648	-96.408%
2026-02-03	17.3900	17.7000	16.3000	16.9700	-22.084%	63	613	-96.995%
2026-02-02	22.9500	23.7500	21.7800	21.7800	-1.135%	590	618	-97.658%
2026-01-30	23.1000	23.8000	21.7500	22.0300	-9.342%	172	314	-97.685%
2026-01-29	21.2000	24.3000	20.6200	24.3000	-6.538%	43	254	-97.901%
2026-01-28	27.1500	30.2500	25.4000	26.0000	-3.166%	37	233	-98.038%
2026-01-27	27.7500	28.6500	26.1000	26.8500	-14.436%	75	216	-98.101%
2026-01-26	31.7200	31.7200	31.3800	31.3800	+13.490%	2	158	-98.375%
2026-01-23	25.0700	29.4000	25.0700	27.6500	-3.490%	20	162	-98.156%
2026-01-22	28.5000	29.7500	28.4300	28.6500	+6.704%	41	151	-98.220%
2026-01-21	27.9000	28.4100	25.0000	26.8500	-13.247%	80	144	-98.101%
2026-01-20	31.8000	31.8000	30.9500	30.9500	-14.147%	14	96	-98.352%
2026-01-16	36.0500	36.0500	36.0500	36.0500	-6.968%	2	90	-98.585%
2026-01-15	38.9100	38.9100	38.7500	38.7500	-16.667%	13	90	-98.684%
2026-01-12	46.5000	46.5000	46.5000	46.5000	+8.645%	1	80	-98.903%
2026-01-09	39.7500	42.8000	39.7500	42.8000	+24.058%	7	81	-98.808%
2026-01-08	34.8500	34.8500	34.5000	34.5000	-11.060%	2	81	-98.522%
2026-01-07	38.7900	38.7900	38.7900	38.7900	+0.753%	1	81	-98.685%
2026-01-05	38.0900	38.5000	38.0900	38.5000	-3.750%	2	81	-98.675%
2025-12-29	40.0000	40.0000	39.9500	40.0000	-4.192%	35	81	-98.725%
2025-12-24	41.1000	41.7500	40.7000	41.7500	+4.375%	14	88	-98.778%
2025-12-23	40.0000	40.0000	40.0000	40.0000	+5.263%	2	88	-98.725%
2025-12-19	37.0000	38.9000	37.0000	38.0000	+22.581%	22	86	-98.658%
2025-12-18	33.0000	33.0000	31.0000	31.0000	+4.907%	2	88	-98.355%
2025-12-17	30.5000	30.5500	29.4500	29.5500	-10.698%	31	88	-98.274%
2025-12-15	35.6200	36.0000	33.0900	33.0900	-11.524%	10	68	-98.459%
2025-12-12	39.0000	39.0000	37.0000	37.4000	-8.557%	31	73	-98.636%
2025-12-11	37.9000	41.5500	37.7500	40.9000	-33.442%	56	54	-98.753%
2025-12-10	61.4500	61.4500	61.4500	61.4500	+5.512%	8	30	-99.170%
2025-12-05	59.7300	59.7300	58.2400	58.2400	+15.099%	31	22	-99.124%
2025-12-03	50.6000	50.6000	50.6000	50.6000	-25.137%	1	7	-98.992%
2025-11-19	67.5900	67.5900	67.5900	67.5900	+10.840%	1	6	-99.245%
2025-11-13	60.9800	60.9800	60.9800	60.9800	-22.516%	1	6	-99.164%
2025-11-10	78.7000	78.7000	78.7000	78.7000	+4.933%	3	6	-99.352%
2025-11-07	75.0000	75.0000	75.0000	75.0000	-24.051%	1	3	-99.320%
2025-10-30	98.7500	98.7500	98.7500	98.7500	-11.609%	1	4	-99.484%
2025-10-29	111.4500	111.7200	111.4500	111.7200	-2.810%	2	3	-99.544%
2025-10-07	114.9500	114.9500	114.9500	114.9500	0.000%	2	2	-99.556%