Dark

ORCL20260717C180
ORCL Jul 17 2026 180.00 Call (ORCL260717C00180000)
option OPRA

EOD

Jul 1, 2026

0.3600-36.842%(-0.2100)4,190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4400	0.5800	0.3600	0.3600	-36.842%	4,190	8,065	0.000%
2026-06-30	0.5400	0.6800	0.4200	0.5700	0.000%	1,276	5,780	-36.842%
2026-06-29	1.1000	1.2000	0.5200	0.5700	-20.833%	1,702	5,543	-36.842%
2026-06-26	1.2500	1.2500	0.7200	0.7200	-45.038%	397	4,864	-50.000%
2026-06-25	1.7300	1.9000	1.1000	1.3100	-37.019%	445	4,678	-72.519%
2026-06-24	3.6000	3.8800	1.9000	2.0800	-47.475%	3,494	4,614	-82.692%
2026-06-23	6.0200	6.9000	3.9000	3.9600	-51.111%	639	3,181	-90.909%
2026-06-22	12.4000	12.4000	7.5000	8.1000	-38.868%	261	3,246	-95.556%
2026-06-18	11.0500	15.2100	9.9500	13.2500	+3.516%	756	2,764	-97.283%
2026-06-17	14.5000	16.5000	12.5500	12.8000	-18.987%	145	2,764	-97.188%
2026-06-16	16.6800	20.2700	15.8000	15.8000	-15.236%	128	2,764	-97.722%
2026-06-15	16.2800	21.3800	16.2800	18.6400	+30.350%	246	2,848	-98.069%
2026-06-12	14.9500	15.3200	12.1000	14.3000	-4.348%	406	2,848	-97.483%
2026-06-11	12.0700	15.4100	10.5000	14.9500	-51.303%	2,720	2,848	-97.592%
2026-06-10	35.5700	37.7500	29.9400	30.7000	-4.063%	660	2,691	-98.827%
2026-06-09	41.1700	42.4400	29.0000	32.0000	-18.159%	116	2,502	-98.875%
2026-06-08	39.5000	41.2000	38.3300	39.1000	-3.695%	65	2,497	-99.079%
2026-06-05	46.0800	47.2500	38.1800	40.6000	-32.837%	46	2,507	-99.113%
2026-06-04	49.7500	60.8300	49.7500	60.4500	+9.969%	83	2,517	-99.404%
2026-06-03	59.4300	59.4300	53.3400	54.9700	-20.333%	74	2,569	-99.345%
2026-06-02	69.2900	71.1500	63.0000	69.0000	-2.872%	158	2,613	-99.478%
2026-06-01	56.9600	73.7200	54.3000	71.0400	+37.143%	282	2,734	-99.493%
2026-05-29	37.3300	51.8000	37.3300	51.8000	+55.883%	378	2,882	-99.305%
2026-05-28	26.7600	33.4200	26.6700	33.2300	+44.667%	160	2,950	-98.917%
2026-05-27	23.9800	23.9800	21.4500	22.9700	-7.192%	99	3,008	-98.433%
2026-05-26	24.5600	25.4800	24.0000	24.7500	+1.227%	68	3,024	-98.545%
2026-05-22	25.9700	28.5000	24.4000	24.4500	-2.395%	225	3,023	-98.528%
2026-05-21	24.0000	25.4400	22.9500	25.0500	+10.110%	32	3,107	-98.563%
2026-05-20	18.1300	22.7500	17.7600	22.7500	+18.305%	99	3,107	-98.418%
2026-05-19	21.8600	22.2000	19.2000	19.2300	-14.075%	292	3,013	-98.128%
2026-05-18	24.7500	24.7500	20.2500	22.3800	-21.474%	194	3,013	-98.391%
2026-05-15	25.5800	29.0300	25.4700	28.5000	-4.459%	162	3,013	-98.737%
2026-05-14	22.7800	32.6400	22.7800	29.8300	+14.731%	177	2,990	-98.793%
2026-05-13	23.1000	26.0000	22.4000	26.0000	+13.043%	126	3,160	-98.615%
2026-05-12	26.6500	26.6500	19.2800	23.0000	-17.681%	613	3,160	-98.435%
2026-05-11	27.5700	29.1000	27.0500	27.9400	-7.176%	110	3,160	-98.712%
2026-05-08	28.5000	31.5000	26.1500	30.1000	+1.586%	209	3,418	-98.804%
2026-05-07	33.0500	33.2400	28.0000	29.6300	+1.126%	342	3,531	-98.785%
2026-05-06	22.5800	29.3500	22.4100	29.3000	+25.374%	370	3,690	-98.771%
2026-05-05	21.6200	24.0000	19.0800	23.3700	+17.437%	448	3,768	-98.460%
2026-05-04	17.1200	22.2000	17.1200	19.9000	+31.353%	1,130	3,717	-98.191%
2026-05-01	12.7500	16.7500	12.6000	15.1500	+47.805%	481	3,073	-97.624%
2026-04-30	10.4000	11.8000	10.1500	10.2500	-10.870%	195	3,073	-96.488%
2026-04-29	11.1300	12.0000	10.7500	11.5000	-10.853%	228	3,077	-96.870%
2026-04-28	11.5100	14.3500	11.4400	12.9000	-21.341%	265	3,081	-97.209%
2026-04-27	15.9000	16.7500	13.7600	16.4000	-0.906%	140	3,087	-97.805%
2026-04-24	19.9600	20.0000	14.6000	16.5500	-5.698%	435	3,073	-97.825%
2026-04-23	20.0000	21.2700	16.7500	17.5500	-30.357%	494	2,831	-97.949%
2026-04-22	23.5800	25.4900	22.0000	25.2000	+17.209%	266	2,810	-98.571%
2026-04-21	18.7200	23.5500	18.3200	21.5000	+16.975%	479	2,853	-98.326%
2026-04-20	18.1500	18.3800	16.5000	18.3800	+6.551%	260	2,764	-98.041%
2026-04-17	22.5000	23.1500	16.4300	17.2500	-12.437%	391	2,667	-97.913%
2026-04-16	21.3500	21.3500	17.3900	19.7000	+27.097%	850	2,690	-98.173%
2026-04-15	14.9000	17.1000	14.7800	15.5000	+27.572%	314	2,456	-97.677%
2026-04-14	13.7000	16.4000	11.9000	12.1500	+32.065%	617	2,390	-97.037%
2026-04-13	4.4000	9.2800	4.4000	9.2000	+130.000%	1,103	2,479	-96.087%
2026-04-10	3.6000	4.4700	3.2000	4.0000	+5.263%	518	2,155	-91.000%
2026-04-09	5.0000	5.0000	3.4500	3.8000	-22.449%	376	2,141	-90.526%
2026-04-08	6.2500	6.2500	4.9000	4.9000	-10.256%	61	2,019	-92.653%
2026-04-07	5.3900	5.4800	4.8000	5.4600	-7.143%	380	1,984	-93.407%
2026-04-06	6.4100	6.8500	5.5500	5.8800	-5.920%	45	1,642	-93.878%
2026-04-02	5.4200	6.3500	5.4200	6.2500	+1.792%	156	1,516	-94.240%
2026-04-01	7.5000	7.5000	6.0600	6.1400	-10.626%	68	1,516	-94.137%
2026-03-31	5.2600	7.0500	5.2600	6.8700	+37.400%	297	1,491	-94.760%
2026-03-30	5.0500	5.5500	4.9500	5.0000	-8.925%	94	1,371	-92.800%
2026-03-27	5.3000	5.6400	5.1400	5.4900	-11.736%	312	1,309	-93.443%
2026-03-26	6.3000	6.9000	6.1500	6.2200	-7.852%	81	1,137	-94.212%
2026-03-25	7.5000	7.7000	6.6500	6.7500	-7.534%	8	1,124	-94.667%
2026-03-24	8.2000	8.2000	7.3000	7.3000	-23.560%	79	1,126	-95.068%
2026-03-23	9.2500	9.5500	9.1100	9.5500	+14.646%	10	1,081	-96.230%
2026-03-20	8.7000	9.0500	8.3200	8.3300	-20.134%	40	1,085	-95.678%
2026-03-19	9.0000	10.5000	9.0000	10.4300	+10.021%	46	1,069	-96.548%
2026-03-18	9.8500	10.0500	9.3500	9.4800	-4.724%	106	1,055	-96.203%
2026-03-17	11.8500	11.8500	9.9100	9.9500	-9.132%	153	1,025	-96.382%
2026-03-16	10.9000	10.9500	10.5700	10.9500	-3.183%	5	1,009	-96.712%
2026-03-13	13.1000	13.3700	11.3100	11.3100	-13.000%	30	1,007	-96.817%
2026-03-12	16.2300	16.2300	13.0000	13.0000	-7.473%	96	993	-97.231%
2026-03-11	17.5000	18.5700	14.0500	14.0500	+21.856%	252	986	-97.438%
2026-03-10	11.1600	11.9000	11.1600	11.5300	-3.997%	21	991	-96.878%
2026-03-09	12.0000	13.0000	11.5000	12.0100	-19.070%	386	990	-97.002%
2026-03-06	14.5500	15.5000	13.4500	14.8400	+9.926%	45	769	-97.574%
2026-03-05	13.4500	15.1000	13.4500	13.5000	+1.887%	14	774	-97.333%
2026-03-04	12.5000	13.2500	12.5000	13.2500	+14.520%	5	773	-97.283%
2026-03-03	10.6000	11.5700	10.6000	11.5700	-6.694%	7	773	-96.889%
2026-03-02	10.2900	12.4500	10.2900	12.4000	+19.691%	66	768	-97.097%
2026-02-27	10.8000	11.3000	10.3200	10.3600	-18.809%	114	770	-96.525%
2026-02-26	12.1200	12.8500	11.8000	12.7600	+6.333%	184	735	-97.179%
2026-02-25	14.0600	14.0600	12.0000	12.0000	+3.538%	137	638	-97.000%
2026-02-24	10.6000	11.7500	10.6000	11.5900	+18.872%	79	638	-96.894%
2026-02-23	10.8000	10.8000	9.2500	9.7500	-21.561%	85	621	-96.308%
2026-02-20	14.0500	14.0500	12.3000	12.4300	-21.873%	24	574	-97.104%
2026-02-19	16.0200	16.5700	15.9000	15.9100	+2.645%	71	566	-97.737%
2026-02-18	15.4600	15.5000	15.2800	15.5000	+5.586%	15	511	-97.677%
2026-02-17	15.9700	17.1500	14.6800	14.6800	-17.528%	32	510	-97.548%
2026-02-13	17.0000	18.1000	16.6000	17.8000	+5.638%	124	398	-97.978%
2026-02-12	16.3500	16.8500	15.6000	16.8500	+5.313%	56	398	-97.864%
2026-02-11	18.0000	18.0000	16.0000	16.0000	-12.568%	2	380	-97.750%
2026-02-10	18.0000	20.0000	17.5000	18.3000	+9.844%	53	380	-98.033%
2026-02-09	11.7000	17.6500	11.7000	16.6600	+52.844%	67	377	-97.839%
2026-02-06	11.0000	11.0000	10.0000	10.9000	+15.344%	102	341	-96.697%
2026-02-05	12.0000	12.0000	9.4500	9.4500	-21.250%	66	297	-96.190%
2026-02-04	13.0000	14.0000	12.0000	12.0000	-21.311%	101	301	-97.000%
2026-02-03	16.2700	16.2700	15.1900	15.2500	-18.011%	18	248	-97.639%
2026-02-02	21.3000	21.3000	18.6000	18.6000	-12.264%	8	236	-98.065%
2026-01-30	20.9500	21.2000	20.7500	21.2000	-0.235%	3	233	-98.302%
2026-01-29	19.2000	21.2500	19.0000	21.2500	-17.572%	50	230	-98.306%
2026-01-28	26.0400	26.6700	25.7800	25.7800	+7.641%	3	216	-98.604%
2026-01-27	24.8700	26.5000	23.9500	23.9500	-20.167%	30	216	-98.497%
2026-01-26	29.0000	30.3000	27.9900	30.0000	+18.577%	9	189	-98.800%
2026-01-23	23.2000	27.0000	23.2000	25.3000	-3.176%	44	190	-98.577%
2026-01-22	27.5600	27.5600	26.1000	26.1300	+6.436%	28	184	-98.622%
2026-01-21	25.3600	26.1700	23.4200	24.5500	-12.478%	27	182	-98.534%
2026-01-20	30.6500	30.6500	27.8400	28.0500	-15.385%	33	171	-98.717%
2026-01-16	33.2000	33.2000	32.0000	33.1500	-3.155%	15	145	-98.914%
2026-01-15	36.7500	36.7500	34.2300	34.2300	-4.359%	3	145	-98.948%
2026-01-14	36.7700	36.7700	35.7900	35.7900	-15.089%	19	146	-98.994%
2026-01-13	42.1500	42.1500	42.1500	42.1500	-4.422%	1	139	-99.146%
2026-01-12	45.3000	45.3000	44.1000	44.1000	+11.646%	3	138	-99.184%
2026-01-09	37.7700	39.5000	37.7700	39.5000	+20.980%	2	138	-99.089%
2026-01-08	33.5000	33.5000	32.0200	32.6500	-9.732%	14	139	-98.897%
2026-01-07	36.1800	36.1800	36.1700	36.1700	+3.343%	4	143	-99.005%
2026-01-06	35.0000	35.0000	35.0000	35.0000	-1.297%	1	139	-98.971%
2026-01-05	35.4600	35.4600	35.4600	35.4600	-7.608%	1	138	-98.985%
2025-12-30	38.1000	38.3800	38.1000	38.3800	+3.842%	2	138	-99.062%
2025-12-29	36.7400	36.9600	36.7400	36.9600	-5.109%	3	136	-99.026%
2025-12-24	38.3000	38.9500	38.3000	38.9500	+6.131%	6	134	-99.076%
2025-12-19	35.0000	37.0000	35.0000	36.7000	+28.772%	6	134	-99.019%
2025-12-18	30.5000	31.0000	28.5000	28.5000	+2.151%	15	133	-98.737%
2025-12-17	29.0000	29.0000	27.6000	27.9000	-9.796%	28	135	-98.710%
2025-12-15	31.6800	31.6800	30.7000	30.9300	-18.605%	17	130	-98.836%
2025-12-12	38.0000	38.0000	38.0000	38.0000	-9.803%	2	114	-99.053%
2025-12-11	34.0900	42.1300	34.0900	42.1300	-27.599%	115	114	-99.146%
2025-12-08	58.1900	58.1900	58.1900	58.1900	+2.088%	1	56	-99.381%
2025-12-05	56.9500	57.0000	56.9500	57.0000	+14.000%	8	56	-99.368%
2025-12-02	50.0000	50.0000	50.0000	50.0000	+7.759%	1	48	-99.280%
2025-11-24	46.4000	46.4000	46.4000	46.4000	+0.870%	1	47	-99.224%
2025-11-21	48.9300	48.9300	46.0000	46.0000	-31.852%	17	47	-99.217%
2025-11-20	67.5000	67.5000	67.5000	67.5000	+16.480%	7	30	-99.467%
2025-11-13	59.8800	59.8800	57.9500	57.9500	-13.184%	2	23	-99.379%
2025-11-12	66.7500	66.7500	66.7500	66.7500	-51.711%	3	22	-99.461%
2025-10-15	138.2300	138.2300	138.2300	138.2300	+24.330%	15	19	-99.740%
2025-10-07	111.1800	111.1800	111.1800	111.1800	-5.031%	3	4	-99.676%
2025-09-26	117.0700	117.0700	117.0700	117.0700	-24.324%	3	4	-99.692%
2025-09-22	153.9700	154.7000	153.9700	154.7000	+23.306%	2	4	-99.767%
2025-09-12	125.4600	125.4600	125.4600	125.4600	0.000%	3	3	-99.713%