Dark

ORCL20260717C190
ORCL Jul 17 2026 190.00 Call (ORCL260717C00190000)
option OPRA

EOD

Jul 1, 2026

0.2500-16.667%(-0.0500)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.3000	0.2100	0.2500	-16.667%	247	5,724	0.000%
2026-06-30	0.2800	0.3400	0.2600	0.3000	+3.448%	945	5,800	-16.667%
2026-06-29	0.4700	0.6200	0.2900	0.2900	-42.000%	1,299	5,771	-13.793%
2026-06-26	0.6500	0.6500	0.4000	0.5000	-21.875%	2,883	4,756	-50.000%
2026-06-25	0.8800	0.9300	0.5900	0.6400	-36.000%	1,010	4,895	-60.938%
2026-06-24	1.8000	2.1000	0.9800	1.0000	-56.332%	526	4,852	-75.000%
2026-06-23	3.7000	4.1500	2.1500	2.2900	-49.111%	2,689	4,744	-89.083%
2026-06-22	6.5000	7.7500	4.3800	4.5000	-45.978%	396	3,576	-94.444%
2026-06-18	7.7000	10.0600	5.7500	8.3300	+3.094%	1,692	3,172	-96.999%
2026-06-17	9.3100	11.6000	7.9000	8.0800	-25.667%	684	3,172	-96.906%
2026-06-16	11.3800	14.5000	10.7000	10.8700	-17.527%	427	3,172	-97.700%
2026-06-15	11.2500	15.5300	11.2000	13.1800	+41.113%	1,368	2,771	-98.103%
2026-06-12	9.0000	10.8000	8.0500	9.3400	-10.192%	337	2,771	-97.323%
2026-06-11	8.5500	10.7500	7.0000	10.4000	-57.826%	988	2,771	-97.596%
2026-06-10	25.0000	32.4300	23.6800	24.6600	-4.640%	274	2,656	-98.986%
2026-06-09	37.5000	38.0000	24.0000	25.8600	-19.664%	177	2,574	-99.033%
2026-06-08	35.5000	35.5000	31.9900	32.1900	-1.710%	28	2,619	-99.223%
2026-06-05	40.4000	40.4000	31.0000	32.7500	-35.784%	65	2,604	-99.237%
2026-06-04	42.0500	51.5000	41.9800	51.0000	+6.427%	47	2,602	-99.510%
2026-06-03	53.2500	53.4900	43.3500	47.9200	-18.876%	128	2,585	-99.478%
2026-06-02	62.2500	64.2300	56.5000	59.0700	-6.059%	139	2,602	-99.577%
2026-06-01	46.7500	65.4900	45.1500	62.8800	+48.547%	246	2,689	-99.602%
2026-05-29	30.6800	42.4500	30.6800	42.3300	+62.808%	965	2,767	-99.409%
2026-05-28	20.5000	27.1100	20.4100	26.0000	+46.314%	602	2,950	-99.038%
2026-05-27	18.6800	18.6800	16.7000	17.7700	-8.638%	142	2,955	-98.593%
2026-05-26	18.5400	21.0000	18.5400	19.4500	+1.355%	614	2,938	-98.715%
2026-05-22	20.5000	23.0000	19.0800	19.1900	+0.894%	158	2,877	-98.697%
2026-05-21	18.7700	20.5900	17.7500	19.0200	+3.034%	345	2,852	-98.686%
2026-05-20	14.4500	18.4600	13.7500	18.4600	+25.153%	164	2,852	-98.646%
2026-05-19	17.0800	18.7500	14.7500	14.7500	-16.808%	224	2,801	-98.305%
2026-05-18	19.8700	19.8700	16.1000	17.7300	-20.493%	1,248	2,801	-98.590%
2026-05-15	21.0000	24.0500	20.0000	22.3000	-5.106%	1,003	2,801	-98.879%
2026-05-14	19.3500	27.3500	18.2000	23.5000	+16.279%	272	3,213	-98.936%
2026-05-13	18.8700	21.2500	17.4700	20.2100	+9.658%	506	2,933	-98.763%
2026-05-12	18.7700	20.1000	15.0000	18.4300	-17.354%	268	2,933	-98.644%
2026-05-11	22.7500	23.9400	21.1000	22.3000	-9.717%	173	2,933	-98.879%
2026-05-08	23.5200	25.4900	22.0500	24.7000	-0.803%	97	2,890	-98.988%
2026-05-07	26.7900	27.6500	22.6000	24.9000	+2.893%	311	2,898	-98.996%
2026-05-06	17.7700	24.2000	17.0500	24.2000	+29.968%	1,057	2,943	-98.967%
2026-05-05	16.1000	19.2000	15.4500	18.6200	+19.359%	388	2,708	-98.657%
2026-05-04	13.3100	17.4600	13.3100	15.6000	+35.534%	157	2,534	-98.397%
2026-05-01	9.8500	12.9000	9.8500	11.5100	+51.447%	182	2,488	-97.828%
2026-04-30	7.8800	9.4000	7.6000	7.6000	-11.422%	111	2,488	-96.711%
2026-04-29	8.2500	9.0000	7.7000	8.5800	-9.684%	133	2,492	-97.086%
2026-04-28	8.7500	10.7000	8.7500	9.5000	-24.901%	84	2,555	-97.368%
2026-04-27	12.1500	12.9200	10.7500	12.6500	-4.744%	110	2,559	-98.024%
2026-04-24	14.9000	14.9000	11.0000	13.2800	-1.630%	111	2,504	-98.117%
2026-04-23	16.1000	16.8800	13.4000	13.5000	-33.168%	398	2,501	-98.148%
2026-04-22	17.8500	20.8500	17.8500	20.2000	+11.295%	1,009	2,530	-98.762%
2026-04-21	14.3200	18.8800	14.3200	18.1500	+27.817%	182	1,946	-98.623%
2026-04-20	14.4700	14.4700	13.0000	14.2000	+5.812%	62	1,946	-98.239%
2026-04-17	16.6500	18.4000	12.7000	13.4200	-13.531%	192	1,922	-98.137%
2026-04-16	14.7200	16.8000	13.8100	15.5200	+28.797%	305	1,861	-98.389%
2026-04-15	11.0000	13.2300	11.0000	12.0500	+30.978%	89	1,774	-97.925%
2026-04-14	10.6000	12.3100	9.2000	9.2000	+31.429%	194	1,726	-97.283%
2026-04-13	3.7500	7.0000	3.7500	7.0000	+156.410%	1,067	1,719	-96.429%
2026-04-10	2.1300	3.0000	2.1300	2.7300	+10.976%	106	868	-90.842%
2026-04-09	2.8100	3.1000	2.4200	2.4600	-27.647%	65	921	-89.837%
2026-04-08	3.9600	3.9600	3.4000	3.4000	-9.814%	12	939	-92.647%
2026-04-07	3.5400	3.7700	3.5000	3.7700	-8.049%	21	941	-93.369%
2026-04-06	4.3500	4.3500	3.9500	4.1000	-7.029%	12	941	-93.902%
2026-04-02	3.6700	4.4100	3.6700	4.4100	-0.451%	23	920	-94.331%
2026-04-01	4.9500	4.9500	4.1500	4.4300	-7.708%	17	920	-94.357%
2026-03-31	3.7700	4.8000	3.7700	4.8000	+43.284%	28	921	-94.792%
2026-03-30	3.7000	4.0000	3.3500	3.3500	-14.322%	30	921	-92.537%
2026-03-27	3.9100	4.0500	3.7000	3.9100	-10.115%	10	903	-93.606%
2026-03-26	5.0000	5.0400	4.3500	4.3500	-13.861%	87	904	-94.253%
2026-03-25	5.0000	5.1000	5.0000	5.0500	-9.660%	3	897	-95.050%
2026-03-24	6.0200	6.0200	5.4000	5.5900	-20.143%	96	896	-95.528%
2026-03-23	7.1500	7.1500	6.5200	7.0000	+10.585%	7	851	-96.429%
2026-03-20	6.4100	6.7000	6.3000	6.3300	-19.363%	10	851	-96.051%
2026-03-19	7.0100	7.8500	7.0100	7.8500	+9.637%	3	848	-96.815%
2026-03-18	7.1600	7.1600	7.1600	7.1600	-9.596%	1	846	-96.508%
2026-03-17	8.1000	8.2800	7.8300	7.9200	-3.415%	6	846	-96.843%
2026-03-16	8.3000	8.8000	8.1400	8.2000	-5.639%	113	846	-96.951%
2026-03-13	9.9500	9.9500	8.6900	8.6900	-15.631%	41	935	-97.123%
2026-03-12	13.0000	13.0000	10.3000	10.3000	-9.649%	15	970	-97.573%
2026-03-11	15.0000	15.0000	11.2800	11.4000	+26.667%	48	980	-97.807%
2026-03-10	9.9800	9.9800	8.8400	9.0000	-7.503%	342	991	-97.222%
2026-03-09	9.5700	9.7300	9.0000	9.7300	-22.716%	56	664	-97.431%
2026-03-06	11.2000	12.7500	11.1500	12.5900	+11.911%	117	697	-98.014%
2026-03-05	10.7000	11.9000	10.7000	11.2500	+7.143%	18	619	-97.778%
2026-03-04	10.5000	10.5000	10.1400	10.5000	+7.143%	11	620	-97.619%
2026-03-03	9.0000	9.8000	8.7500	9.8000	-2.970%	50	617	-97.449%
2026-03-02	9.0000	10.1000	9.0000	10.1000	+18.824%	22	599	-97.525%
2026-02-27	8.7900	9.2000	8.5000	8.5000	-18.269%	74	591	-97.059%
2026-02-26	10.7500	10.8000	9.5000	10.4000	-2.347%	168	574	-97.596%
2026-02-25	10.7000	10.7000	10.6000	10.6500	+10.938%	26	491	-97.653%
2026-02-24	8.9000	9.6500	8.9000	9.6000	+23.077%	36	491	-97.396%
2026-02-23	8.2000	8.2000	7.3500	7.8000	-20.408%	15	469	-96.795%
2026-02-20	11.1500	11.2600	9.8000	9.8000	-24.615%	21	465	-97.449%
2026-02-19	13.6000	13.7000	13.0000	13.0000	+1.562%	77	465	-98.077%
2026-02-18	12.4500	12.8000	12.2000	12.8000	+8.475%	26	443	-98.047%
2026-02-17	12.5000	12.5000	11.8000	11.8000	-20.805%	58	435	-97.881%
2026-02-13	14.0000	15.0000	13.8500	14.9000	+7.040%	18	424	-98.322%
2026-02-12	13.8500	13.9200	13.8500	13.9200	+3.111%	3	424	-98.204%
2026-02-11	13.3000	13.5000	13.1000	13.5000	-12.052%	42	422	-98.148%
2026-02-10	16.2000	17.0000	15.3500	15.3500	+7.118%	59	383	-98.371%
2026-02-09	9.5100	14.3300	9.5100	14.3300	+72.029%	10	346	-98.255%
2026-02-06	7.9500	8.3900	7.9000	8.3300	+5.443%	43	339	-96.999%
2026-02-05	10.2000	10.2000	7.9000	7.9000	-24.762%	51	303	-96.835%
2026-02-04	10.5200	10.5200	9.8700	10.5000	-16.401%	49	321	-97.619%
2026-02-03	12.8500	13.3000	12.5600	12.5600	-22.229%	19	296	-98.010%
2026-02-02	17.0000	18.2000	16.1500	16.1500	+1.190%	100	302	-98.452%
2026-01-30	17.4600	17.4600	15.9600	15.9600	-4.144%	19	227	-98.434%
2026-01-29	16.6500	16.9000	16.6500	16.6500	-17.574%	11	232	-98.498%
2026-01-28	20.0200	20.2000	20.0200	20.2000	-2.179%	4	225	-98.762%
2026-01-27	23.0000	23.0000	20.6500	20.6500	-17.400%	8	223	-98.789%
2026-01-26	25.0000	25.0000	25.0000	25.0000	+16.333%	1	217	-99.000%
2026-01-23	19.4000	21.4900	19.4000	21.4900	-6.443%	2	217	-98.837%
2026-01-22	22.0000	22.9700	21.8000	22.9700	+16.599%	16	218	-98.912%
2026-01-21	22.1500	22.3000	19.7000	19.7000	-16.878%	40	221	-98.731%
2026-01-20	25.9500	25.9500	23.7000	23.7000	-21.000%	114	199	-98.945%
2026-01-16	28.1200	30.0000	27.5000	30.0000	+2.740%	37	168	-99.167%
2026-01-15	30.9000	31.2500	29.2000	29.2000	-4.419%	6	168	-99.144%
2026-01-14	32.1400	32.1400	30.5500	30.5500	-22.166%	12	165	-99.182%
2026-01-12	34.5800	39.2500	33.5600	39.2500	+13.439%	36	156	-99.363%
2026-01-09	32.5500	34.7700	32.4500	34.6000	+22.652%	51	185	-99.277%
2026-01-08	28.4500	28.7000	27.6000	28.2100	-9.496%	24	152	-99.114%
2026-01-07	31.1800	31.1800	31.1700	31.1700	-0.256%	4	151	-99.198%
2026-01-05	32.6600	32.6600	31.2500	31.2500	-5.303%	3	148	-99.200%
2026-01-02	33.0000	33.0000	33.0000	33.0000	+1.227%	1	148	-99.242%
2025-12-31	32.7500	32.8000	32.5500	32.6000	+1.242%	13	144	-99.233%
2025-12-29	31.9400	32.2500	31.9000	32.2000	-4.138%	14	144	-99.224%
2025-12-24	33.5900	33.5900	33.5900	33.5900	+6.163%	10	127	-99.256%
2025-12-23	31.6400	31.6400	31.6400	31.6400	-8.023%	1	127	-99.210%
2025-12-22	33.3600	34.4000	32.0000	34.4000	+8.861%	8	126	-99.273%
2025-12-19	30.3000	32.4300	30.3000	31.6000	+27.419%	18	132	-99.209%
2025-12-18	26.0000	26.0000	24.8000	24.8000	+2.058%	8	118	-98.992%
2025-12-17	24.3000	24.3000	24.3000	24.3000	-17.065%	1	110	-98.971%
2025-12-16	29.1100	29.3000	26.9400	29.3000	+2.091%	18	109	-99.147%
2025-12-15	28.9000	28.9000	26.5000	28.7000	-6.056%	10	101	-99.129%
2025-12-12	33.3700	33.6700	28.6500	30.5500	-14.545%	38	101	-99.182%
2025-12-11	31.2000	38.0200	29.0000	35.7500	-27.455%	41	78	-99.301%
2025-12-04	48.4000	49.2800	48.4000	49.2800	+13.679%	2	56	-99.493%
2025-12-03	43.3000	43.3500	43.3000	43.3500	-2.255%	2	56	-99.423%
2025-11-26	44.3500	44.3500	44.3500	44.3500	+20.190%	25	47	-99.436%
2025-11-25	36.8500	36.9000	36.8500	36.9000	-5.963%	26	47	-99.322%
2025-11-24	39.2400	39.2400	39.2400	39.2400	-6.124%	1	21	-99.363%
2025-11-21	41.0500	41.8000	40.9500	41.8000	-59.769%	13	22	-99.402%
2025-09-30	103.9000	103.9000	103.9000	103.9000	-15.549%	1	15	-99.759%
2025-09-15	123.0300	123.0300	123.0300	123.0300	+3.867%	1	14	-99.797%
2025-09-12	117.5500	118.4500	115.7500	118.4500	-9.241%	14	15	-99.789%
2025-09-11	130.5100	130.5100	130.5100	130.5100	0.000%	1	1	-99.808%