Dark

ORCL20260717C185
ORCL Jul 17 2026 185.00 Call (ORCL260717C00185000)
option OPRA

EOD

Jul 1, 2026

0.3200-25.581%(-0.1100)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.4100	0.2800	0.3200	-25.581%	233	3,484	0.000%
2026-06-30	0.3800	0.4500	0.3500	0.4300	+7.500%	929	3,420	-25.581%
2026-06-29	0.7000	0.8300	0.4000	0.4000	-21.569%	253	2,966	-20.000%
2026-06-26	0.8800	0.9000	0.5100	0.5100	-41.379%	436	2,946	-37.255%
2026-06-25	1.1900	1.1900	0.8000	0.8700	-43.506%	1,045	2,985	-63.218%
2026-06-24	2.5800	2.6200	1.3800	1.5400	-48.837%	391	3,153	-79.221%
2026-06-23	5.0000	5.5000	2.8800	3.0100	-52.222%	291	3,129	-89.369%
2026-06-22	8.8200	10.0900	5.7600	6.3000	-38.537%	287	3,161	-94.921%
2026-06-18	8.8400	12.5000	7.7200	10.2500	+1.085%	924	3,014	-96.878%
2026-06-17	11.9800	14.0000	9.8000	10.1400	-22.595%	323	3,014	-96.844%
2026-06-16	14.0500	17.7000	13.0700	13.1000	-16.773%	918	3,014	-97.557%
2026-06-15	13.8000	18.3000	13.6000	15.7400	+31.167%	156	2,510	-97.967%
2026-06-12	10.8100	13.0000	9.9500	12.0000	-5.138%	1,094	2,510	-97.333%
2026-06-11	9.6300	12.9500	8.6000	12.6500	-53.165%	792	2,510	-97.470%
2026-06-10	30.5500	35.3000	27.0100	27.0100	-6.378%	86	2,227	-98.815%
2026-06-09	39.3700	39.3700	26.0600	28.8500	-20.304%	98	2,235	-98.891%
2026-06-08	37.2500	37.2500	36.2000	36.2000	-0.876%	2	2,255	-99.116%
2026-06-05	41.3000	41.8800	34.5500	36.5200	-34.960%	25	2,256	-99.124%
2026-06-04	46.7400	56.1500	46.7400	56.1500	+12.076%	42	2,248	-99.430%
2026-06-03	57.7200	57.7200	48.7700	50.1000	-22.685%	25	2,255	-99.361%
2026-06-02	60.0000	67.7000	59.4000	64.8000	-4.000%	75	2,260	-99.506%
2026-06-01	53.0500	69.4500	49.5700	67.5000	+41.007%	69	2,242	-99.526%
2026-05-29	34.2000	47.8700	34.2000	47.8700	+61.505%	169	2,268	-99.332%
2026-05-28	23.6000	30.0000	22.6000	29.6400	+47.978%	137	2,326	-98.920%
2026-05-27	19.7500	21.2900	19.1500	20.0300	-7.823%	40	2,341	-98.402%
2026-05-26	22.0000	23.6400	21.2500	21.7300	-0.776%	38	2,347	-98.527%
2026-05-22	24.7500	25.3200	21.5500	21.9000	+1.860%	26	2,345	-98.539%
2026-05-21	21.3500	22.7600	20.1000	21.5000	+6.700%	79	2,347	-98.512%
2026-05-20	16.7000	20.1500	15.3000	20.1500	+21.386%	306	2,347	-98.412%
2026-05-19	19.4300	20.7900	16.6000	16.6000	-12.401%	111	2,379	-98.072%
2026-05-18	20.2500	21.3500	18.1700	18.9500	-26.408%	411	2,379	-98.311%
2026-05-15	22.8900	25.7700	22.8900	25.7500	-4.524%	52	2,379	-98.757%
2026-05-14	20.8000	29.4500	20.0000	26.9700	+16.250%	115	2,395	-98.813%
2026-05-13	21.4000	23.5000	20.6000	23.2000	+12.567%	30	2,408	-98.621%
2026-05-12	22.2500	22.5000	17.2400	20.6100	-18.376%	134	2,408	-98.447%
2026-05-11	23.7500	26.4500	23.7500	25.2500	-5.678%	68	2,408	-98.733%
2026-05-08	25.1900	28.0800	25.1900	26.7700	-0.483%	73	2,395	-98.805%
2026-05-07	28.1000	30.2100	24.8200	26.9000	+4.304%	138	2,400	-98.810%
2026-05-06	20.2200	25.7900	19.8700	25.7900	+23.456%	309	2,393	-98.759%
2026-05-05	19.2500	21.6000	17.2000	20.8900	+18.693%	524	2,462	-98.468%
2026-05-04	16.0600	19.6000	16.0600	17.6000	+30.370%	650	2,359	-98.182%
2026-05-01	11.3000	14.5500	11.3000	13.5000	+49.171%	80	2,195	-97.630%
2026-04-30	8.4600	9.6500	8.4600	9.0500	-3.723%	122	2,195	-96.464%
2026-04-29	9.5500	10.3600	9.4000	9.4000	-13.523%	75	2,178	-96.596%
2026-04-28	10.7600	12.2000	10.7000	10.8700	-23.933%	180	2,137	-97.056%
2026-04-27	12.9500	14.6800	12.2000	14.2900	-2.657%	103	2,060	-97.761%
2026-04-24	17.8000	18.0000	12.9100	14.6800	-5.290%	102	2,053	-97.820%
2026-04-23	17.8000	19.1000	15.0000	15.5000	-31.111%	235	2,043	-97.935%
2026-04-22	21.0300	23.2500	19.5800	22.5000	+9.756%	175	2,014	-98.578%
2026-04-21	16.0800	21.3000	16.0800	20.5000	+30.573%	139	1,962	-98.439%
2026-04-20	16.2000	16.2000	14.5600	15.7000	+2.480%	71	1,962	-97.962%
2026-04-17	18.3300	20.7100	14.4000	15.3200	-10.618%	772	1,927	-97.911%
2026-04-16	17.0000	19.0000	15.7500	17.1400	+23.665%	177	1,536	-98.133%
2026-04-15	14.0000	15.0000	13.0300	13.8600	+31.374%	162	1,478	-97.691%
2026-04-14	12.0000	14.3000	10.5500	10.5500	+29.289%	397	1,445	-96.967%
2026-04-13	3.7000	8.2000	3.7000	8.1600	+155.000%	276	1,364	-96.078%
2026-04-10	3.2500	3.6500	2.6800	3.2000	+6.667%	46	1,308	-90.000%
2026-04-09	3.5700	3.5700	2.9500	3.0000	-29.245%	93	1,317	-89.333%
2026-04-08	5.9200	5.9200	4.2400	4.2400	-4.072%	166	1,296	-92.453%
2026-04-07	4.3500	4.4200	4.0500	4.4200	-8.866%	101	1,233	-92.760%
2026-04-06	5.6000	5.6000	4.7000	4.8500	-7.619%	151	1,178	-93.402%
2026-04-02	4.5000	5.3000	4.5000	5.2500	+0.575%	15	1,081	-93.905%
2026-04-01	5.6900	7.0000	5.2200	5.2200	-10.769%	22	1,081	-93.870%
2026-03-31	4.8800	5.8500	4.6500	5.8500	+39.286%	181	1,093	-94.530%
2026-03-30	4.6500	4.6500	4.2000	4.2000	-8.696%	14	1,171	-92.381%
2026-03-27	4.4000	4.7000	4.4000	4.6000	-10.680%	11	1,177	-93.043%
2026-03-26	5.5000	5.5000	5.1500	5.1500	-9.649%	5	1,178	-93.786%
2026-03-25	6.4500	6.4500	5.7000	5.7000	-8.800%	74	1,177	-94.386%
2026-03-24	6.9000	6.9000	6.2500	6.2500	-22.840%	140	1,113	-94.880%
2026-03-23	7.9200	8.1000	7.8000	8.1000	+13.764%	6	1,169	-96.049%
2026-03-20	7.6500	7.6500	7.1200	7.1200	-24.255%	4	1,170	-95.506%
2026-03-19	7.5200	9.4000	7.4000	9.4000	+11.374%	516	1,172	-96.596%
2026-03-18	8.4400	8.4400	8.4400	8.4400	-0.939%	1	943	-96.209%
2026-03-17	10.0500	10.0500	8.5200	8.5200	-9.362%	5	943	-96.244%
2026-03-16	10.7000	10.7000	9.4000	9.4000	-6.468%	13	940	-96.596%
2026-03-13	12.4000	12.4000	10.0500	10.0500	-14.831%	34	943	-96.816%
2026-03-12	13.2000	13.2000	11.8000	11.8000	-11.940%	23	940	-97.288%
2026-03-11	15.0000	17.4000	12.5000	13.4000	+30.477%	90	920	-97.612%
2026-03-10	10.2000	10.4100	10.0900	10.2700	+0.686%	56	965	-96.884%
2026-03-09	10.5600	10.6000	10.2000	10.2000	-21.839%	13	1,014	-96.863%
2026-03-06	13.7200	13.7200	13.0500	13.0500	+11.064%	3	1,004	-97.548%
2026-03-05	12.4100	12.4100	11.6900	11.7500	-0.424%	15	1,001	-97.277%
2026-03-04	11.5000	12.0000	11.2200	11.8000	+12.381%	88	1,008	-97.288%
2026-03-03	9.7500	10.5500	9.5500	10.5000	-6.667%	8	959	-96.952%
2026-03-02	9.9900	11.2500	9.9900	11.2500	+19.048%	62	951	-97.156%
2026-02-27	10.0500	10.2300	9.4500	9.4500	-18.182%	32	953	-96.614%
2026-02-26	11.7000	11.7000	10.5500	11.5500	-0.431%	63	939	-97.229%
2026-02-25	12.3000	12.5000	11.5500	11.6000	+9.953%	120	886	-97.241%
2026-02-24	9.9000	10.7000	9.9000	10.5500	+24.118%	49	886	-96.967%
2026-02-23	9.1000	9.2000	8.3500	8.5000	-22.727%	141	855	-96.235%
2026-02-20	12.4000	12.4000	10.8000	11.0000	-23.611%	14	786	-97.091%
2026-02-19	15.1000	15.1000	14.4000	14.4000	+2.491%	7	782	-97.778%
2026-02-18	13.9000	14.3000	13.9000	14.0500	+6.439%	16	779	-97.722%
2026-02-17	13.6500	13.8000	13.2000	13.2000	-18.519%	28	789	-97.576%
2026-02-13	15.5500	16.3700	15.0000	16.2000	+8.725%	22	803	-98.025%
2026-02-12	13.7000	15.6000	13.7000	14.9000	-1.259%	27	803	-97.852%
2026-02-11	15.0000	15.1000	14.1500	15.0900	-9.641%	66	798	-97.879%
2026-02-10	16.1000	18.6500	16.1000	16.7000	+8.442%	191	848	-98.084%
2026-02-09	14.7500	16.2000	14.5000	15.4000	+61.257%	51	775	-97.922%
2026-02-06	9.1000	9.5500	9.0500	9.5500	+9.518%	274	739	-96.649%
2026-02-05	10.2500	10.2500	8.7200	8.7200	-23.643%	130	504	-96.330%
2026-02-04	12.1500	12.2000	11.4200	11.4200	-18.545%	28	431	-97.198%
2026-02-03	14.3900	14.9000	13.7000	14.0200	-18.960%	15	430	-97.718%
2026-02-02	19.3500	19.3500	17.3000	17.3000	-4.420%	4	428	-98.150%
2026-01-30	19.7500	19.7500	17.6500	18.1000	-10.440%	18	427	-98.232%
2026-01-29	20.4000	20.4000	17.4500	20.2100	-8.758%	52	422	-98.417%
2026-01-28	22.7100	26.4000	21.5000	22.1500	-7.516%	94	385	-98.555%
2026-01-27	23.5000	23.9500	22.5500	23.9500	-8.658%	31	346	-98.664%
2026-01-26	25.2500	28.1500	25.2500	26.2200	+9.891%	73	337	-98.780%
2026-01-23	23.8600	23.8600	23.8600	23.8600	-1.119%	1	313	-98.659%
2026-01-22	24.5000	24.5500	23.9000	24.1300	+6.300%	22	313	-98.674%
2026-01-21	24.5000	24.5000	21.6000	22.7000	-11.259%	16	309	-98.590%
2026-01-20	28.2000	28.5000	25.4600	25.5800	-20.805%	130	311	-98.749%
2026-01-16	30.5900	32.3500	29.8900	32.3000	-2.387%	21	196	-99.009%
2026-01-15	33.6000	33.6000	33.0900	33.0900	+1.038%	6	196	-99.033%
2026-01-14	34.9000	34.9000	32.3500	32.7500	-21.463%	9	190	-99.023%
2026-01-12	40.5000	42.0000	40.5000	41.7000	+13.069%	23	183	-99.233%
2026-01-09	34.9000	37.5000	34.9000	36.8800	+19.391%	14	198	-99.132%
2026-01-08	29.0000	30.8900	28.9900	30.8900	-6.394%	8	195	-98.964%
2026-01-07	33.0000	33.0000	33.0000	33.0000	-1.404%	1	192	-99.030%
2026-01-05	35.0000	35.0000	33.4700	33.4700	-4.097%	2	191	-99.044%
2026-01-02	34.9000	34.9000	34.9000	34.9000	-0.768%	1	191	-99.083%
2025-12-31	35.1700	35.1700	35.1700	35.1700	-1.869%	3	195	-99.090%
2025-12-30	35.8400	35.8400	35.8400	35.8400	+1.905%	2	195	-99.107%
2025-12-29	35.1700	35.1700	35.1700	35.1700	-3.246%	1	195	-99.090%
2025-12-26	36.0500	36.3500	36.0500	36.3500	+2.684%	2	196	-99.120%
2025-12-24	35.5500	36.0000	35.4000	35.4000	+2.135%	7	195	-99.096%
2025-12-23	34.1200	35.3100	34.1200	34.6600	-6.324%	38	195	-99.077%
2025-12-22	34.3000	37.0000	34.3000	37.0000	+8.568%	26	201	-99.135%
2025-12-19	31.1000	35.0000	31.1000	34.0800	+28.604%	47	185	-99.061%
2025-12-18	27.9000	29.0000	26.2000	26.5000	+6.000%	27	201	-98.792%
2025-12-17	28.4300	28.5000	25.0000	25.0000	-21.973%	52	199	-98.720%
2025-12-16	30.9000	32.1500	30.5200	32.0400	+9.501%	18	169	-99.001%
2025-12-15	31.0000	31.0500	28.1100	29.2600	-16.400%	202	157	-98.906%
2025-12-12	36.0500	36.0500	32.3500	35.0000	+3.550%	38	60	-99.086%
2025-12-11	31.1500	35.4000	31.1500	33.8000	-41.370%	8	53	-99.053%
2025-12-10	56.4000	57.6500	56.2500	57.6500	+3.038%	22	49	-99.445%
2025-12-09	55.9500	55.9500	55.9500	55.9500	+4.677%	10	36	-99.428%
2025-12-05	53.8000	53.8000	53.4500	53.4500	+8.418%	9	26	-99.401%
2025-12-04	49.3000	49.3000	49.3000	49.3000	+12.429%	2	24	-99.351%
2025-11-28	43.8500	43.8500	43.8500	43.8500	-7.489%	1	24	-99.270%
2025-11-26	47.4000	47.4000	47.4000	47.4000	+31.667%	1	22	-99.325%
2025-11-25	36.0000	36.0000	36.0000	36.0000	-17.714%	1	22	-99.111%
2025-11-24	43.7500	43.7500	43.7500	43.7500	+1.981%	2	22	-99.269%
2025-11-21	42.7500	42.9000	42.7500	42.9000	-24.445%	3	20	-99.254%
2025-11-13	58.8500	58.8500	56.7800	56.7800	-8.537%	2	17	-99.436%
2025-11-12	62.0800	62.0800	62.0800	62.0800	-18.743%	3	17	-99.485%
2025-11-06	76.4000	76.4000	76.4000	76.4000	-41.478%	5	16	-99.581%
2025-09-16	129.5000	130.5500	129.5000	130.5500	+6.571%	5	11	-99.755%
2025-09-12	125.8000	125.8000	120.4500	122.5000	0.000%	6	6	-99.739%