Dark

ORCL20260717C195
ORCL Jul 17 2026 195.00 Call (ORCL260717C00195000)
option OPRA

EOD

Jul 1, 2026

0.2100-4.545%(-0.0100)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.3000	0.1200	0.2100	-4.545%	51	5,665	0.000%
2026-06-30	0.2200	0.2700	0.1600	0.2200	-15.385%	547	5,672	-4.545%
2026-06-29	0.3500	0.5100	0.2100	0.2600	-21.212%	140	5,292	-19.231%
2026-06-26	0.4000	0.4500	0.3100	0.3300	-25.000%	192	5,328	-36.364%
2026-06-25	0.6000	0.8500	0.4400	0.4400	-41.333%	1,215	5,286	-52.273%
2026-06-24	1.3500	1.5300	0.7000	0.7500	-54.819%	471	4,872	-72.000%
2026-06-23	2.6800	3.0500	1.6000	1.6600	-53.889%	456	4,824	-87.349%
2026-06-22	5.8000	6.0000	3.3600	3.6000	-44.615%	333	4,778	-94.167%
2026-06-18	5.4000	8.0000	4.4500	6.5000	+2.362%	767	4,450	-96.769%
2026-06-17	7.3700	8.9000	6.2000	6.3500	-26.928%	152	4,450	-96.693%
2026-06-16	9.3000	12.3000	8.5000	8.6900	-19.163%	564	4,450	-97.583%
2026-06-15	9.0100	13.0000	9.0100	10.7500	+36.248%	1,766	3,910	-98.047%
2026-06-12	7.5000	8.5000	6.6000	7.8900	-8.256%	264	3,910	-97.338%
2026-06-11	7.3000	8.9000	5.8000	8.6000	-60.460%	558	3,910	-97.558%
2026-06-10	22.3500	28.9500	21.5000	21.7500	-5.844%	2,289	3,848	-99.034%
2026-06-09	34.1000	34.1100	20.0000	23.1000	-18.633%	105	3,202	-99.091%
2026-06-08	28.8000	30.0500	27.4000	28.3900	-5.050%	100	3,256	-99.260%
2026-06-05	38.4700	38.4700	27.7000	29.9000	-38.351%	59	3,255	-99.298%
2026-06-04	39.4000	48.5000	39.3000	48.5000	+11.443%	17	3,264	-99.567%
2026-06-03	47.5200	47.5200	42.0000	43.5200	-21.373%	141	3,273	-99.517%
2026-06-02	55.0000	59.7500	51.4500	55.3500	-7.364%	49	3,328	-99.621%
2026-06-01	40.4000	61.3000	40.4000	59.7500	+46.734%	145	3,336	-99.649%
2026-05-29	29.0200	40.7200	29.0200	40.7200	+73.277%	211	3,410	-99.484%
2026-05-28	19.0100	24.4800	18.2000	23.5000	+49.968%	364	3,455	-99.106%
2026-05-27	16.5000	16.5000	14.5000	15.6700	-8.416%	238	3,464	-98.660%
2026-05-26	17.2500	18.6000	16.3000	17.1100	+0.647%	214	3,507	-98.773%
2026-05-22	18.4000	20.5000	16.9200	17.0000	+1.796%	192	3,460	-98.765%
2026-05-21	16.2000	18.0000	15.8000	16.7000	+3.086%	285	3,477	-98.743%
2026-05-20	12.9700	16.2000	12.8000	16.2000	+24.615%	56	3,477	-98.704%
2026-05-19	15.2500	16.5100	13.0000	13.0000	-17.197%	166	3,486	-98.385%
2026-05-18	17.7500	17.7500	14.3000	15.7000	-23.527%	257	3,486	-98.662%
2026-05-15	17.4100	21.3100	17.3500	20.5300	-2.886%	207	3,486	-98.977%
2026-05-14	17.7000	24.6000	16.2000	21.1400	+15.519%	266	3,384	-99.007%
2026-05-13	18.2500	18.8500	16.6000	18.3000	+11.722%	56	3,366	-98.852%
2026-05-12	18.8600	18.8600	13.4400	16.3800	-19.706%	283	3,366	-98.718%
2026-05-11	21.0900	21.9000	19.5000	20.4000	-8.643%	306	3,366	-98.971%
2026-05-08	21.1000	23.4500	19.5000	22.3300	+0.676%	231	3,141	-99.060%
2026-05-07	24.1500	25.1000	20.4000	22.1800	+2.212%	329	3,133	-99.053%
2026-05-06	16.8500	21.8000	14.5000	21.7000	+30.096%	722	3,134	-99.032%
2026-05-05	13.3500	17.3500	13.3500	16.6800	+19.143%	495	3,107	-98.741%
2026-05-04	12.9400	15.4300	12.7100	14.0000	+29.271%	75	2,859	-98.500%
2026-05-01	8.8100	11.3000	8.6900	10.8300	+64.091%	97	2,819	-98.061%
2026-04-30	6.8300	7.7000	6.5500	6.6000	-12.000%	55	2,819	-96.818%
2026-04-29	7.1000	7.5200	7.0500	7.5000	-8.981%	52	2,821	-97.200%
2026-04-28	9.0000	9.5000	8.2400	8.2400	-26.821%	38	2,815	-97.451%
2026-04-27	10.0000	11.4000	9.4500	11.2600	-2.087%	15	2,808	-98.135%
2026-04-24	13.2000	13.2000	10.0000	11.5000	-6.122%	67	2,803	-98.174%
2026-04-23	12.5900	15.1000	11.9500	12.2500	-32.395%	164	2,811	-98.286%
2026-04-22	16.0000	18.5500	15.8100	18.1200	+13.250%	238	2,762	-98.841%
2026-04-21	14.5000	16.5000	14.5000	16.0000	+26.183%	59	2,574	-98.688%
2026-04-20	11.7000	12.6800	11.4300	12.6800	+8.841%	21	2,574	-98.344%
2026-04-17	15.2000	16.2700	11.0400	11.6500	-14.022%	127	2,569	-98.197%
2026-04-16	13.0000	15.0000	12.3000	13.5500	+25.696%	115	2,566	-98.450%
2026-04-15	9.9300	11.6600	9.9300	10.7800	+32.270%	129	2,522	-98.052%
2026-04-14	9.0800	11.0500	7.9500	8.1500	+35.833%	167	2,492	-97.423%
2026-04-13	3.4600	6.0000	3.4600	6.0000	+158.621%	30	2,470	-96.500%
2026-04-10	2.1000	2.5500	1.8900	2.3200	+16.000%	47	2,483	-90.948%
2026-04-09	2.6600	2.6600	2.0000	2.0000	-29.329%	16	2,486	-89.500%
2026-04-08	2.8800	3.0000	2.7900	2.8300	-9.585%	107	2,487	-92.580%
2026-04-07	3.0000	3.1300	2.9600	3.1300	-9.275%	5	2,495	-93.291%
2026-04-06	3.7000	3.7000	3.3300	3.4500	-6.757%	44	2,491	-93.913%
2026-04-02	3.1000	3.7000	3.0700	3.7000	+1.370%	10	2,529	-94.324%
2026-04-01	3.6500	3.9000	3.6500	3.6500	-8.750%	5	2,529	-94.247%
2026-03-31	3.3800	4.0000	3.2800	4.0000	+33.333%	10	2,529	-94.750%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-13.545%	3	2,530	-93.000%
2026-03-27	3.3000	3.4700	3.3000	3.4700	-15.366%	8	2,528	-93.948%
2026-03-25	4.7000	4.7000	4.1000	4.1000	-12.766%	5	2,528	-94.878%
2026-03-24	4.8000	4.8000	4.7000	4.7000	-21.008%	3	2,530	-95.532%
2026-03-23	5.7000	5.9500	5.7000	5.9500	+7.207%	25	2,531	-96.471%
2026-03-20	6.1000	6.1000	5.5500	5.5500	-19.565%	4	2,532	-96.216%
2026-03-19	5.7800	6.9000	5.7200	6.9000	+15.000%	8	2,529	-96.957%
2026-03-18	6.0600	6.0600	6.0000	6.0000	-6.977%	32	2,526	-96.500%
2026-03-17	7.5300	7.5300	6.4500	6.4500	-11.401%	2	2,525	-96.744%
2026-03-16	7.2500	7.7700	7.2000	7.2800	-3.191%	9	2,525	-97.115%
2026-03-13	8.4500	8.4500	7.5000	7.5200	-15.978%	30	2,525	-97.207%
2026-03-12	11.3700	11.3700	8.9500	8.9500	-14.436%	10	2,535	-97.654%
2026-03-11	12.3500	14.0500	10.0000	10.4600	+32.405%	69	2,536	-97.992%
2026-03-10	9.4000	9.4000	7.8000	7.9000	+1.935%	2,598	2,553	-97.342%
2026-03-09	7.7500	7.7500	7.7500	7.7500	-22.886%	1	397	-97.290%
2026-03-06	10.0500	10.0500	10.0500	10.0500	-1.951%	1	397	-97.910%
2026-03-05	10.8000	10.8000	9.9500	10.2500	+7.555%	4	397	-97.951%
2026-03-04	9.4000	9.5300	9.3000	9.5300	+6.125%	74	397	-97.796%
2026-03-03	7.6500	8.9800	7.6500	8.9800	+0.335%	9	383	-97.661%
2026-03-02	8.2000	8.9500	8.2000	8.9500	+16.993%	38	385	-97.654%
2026-02-27	8.2000	8.3500	7.6000	7.6500	-15.000%	15	374	-97.255%
2026-02-26	8.7000	9.1000	8.6500	9.0000	-4.762%	218	376	-97.667%
2026-02-25	9.3000	9.7000	9.3000	9.4500	+11.834%	51	314	-97.778%
2026-02-24	8.6000	8.6000	8.4500	8.4500	+25.185%	45	314	-97.515%
2026-02-23	7.2200	7.2200	6.5500	6.7500	-22.857%	9	287	-96.889%
2026-02-20	9.9500	10.0500	8.7500	8.7500	-26.778%	11	284	-97.600%
2026-02-19	11.9500	11.9500	11.9500	11.9500	+6.222%	2	278	-98.243%
2026-02-18	11.4000	11.4000	11.2500	11.2500	+3.687%	3	278	-98.133%
2026-02-17	10.9000	11.5000	10.8000	10.8500	-13.200%	20	277	-98.065%
2026-02-13	12.7000	12.7000	12.5000	12.5000	-0.160%	2	281	-98.320%
2026-02-11	12.1500	12.5200	11.8200	12.5200	-9.928%	10	281	-98.323%
2026-02-10	13.5500	14.9500	13.5500	13.9000	+9.363%	35	284	-98.489%
2026-02-09	9.8500	13.3400	9.8500	12.7100	+74.110%	16	274	-98.348%
2026-02-06	7.7900	7.7900	7.1000	7.3000	+9.118%	41	266	-97.123%
2026-02-05	8.4200	8.4200	6.6500	6.6900	-25.335%	42	243	-96.861%
2026-02-04	9.4800	10.4500	8.9600	8.9600	-20.708%	13	223	-97.656%
2026-02-03	12.6200	12.6200	11.3000	11.3000	-16.912%	10	218	-98.142%
2026-02-02	14.2500	14.3000	13.6000	13.6000	-17.576%	60	221	-98.456%
2026-01-30	15.8100	16.5000	15.8100	16.5000	-1.257%	6	178	-98.727%
2026-01-29	15.5200	16.7100	15.2700	16.7100	-15.946%	19	180	-98.743%
2026-01-28	19.3000	19.8800	19.1300	19.8800	+0.506%	16	162	-98.944%
2026-01-27	18.7500	19.8000	18.7500	19.7800	-12.089%	46	152	-98.938%
2026-01-26	22.5000	22.5000	22.5000	22.5000	+13.350%	5	122	-99.067%
2026-01-23	20.1500	20.1500	19.3000	19.8500	-2.696%	10	119	-98.942%
2026-01-22	20.3500	21.3000	20.3500	20.4000	+9.091%	11	113	-98.971%
2026-01-21	20.2000	20.2000	17.6500	18.7000	-13.706%	19	114	-98.877%
2026-01-20	22.9800	22.9800	21.6700	21.6700	-16.718%	6	109	-99.031%
2026-01-16	25.8100	26.0200	25.8100	26.0200	-9.180%	6	111	-99.193%
2026-01-15	28.7400	28.7400	28.6500	28.6500	+1.740%	6	111	-99.267%
2026-01-14	31.5500	31.5500	28.1600	28.1600	-18.871%	8	105	-99.254%
2026-01-13	36.0000	36.0000	34.7100	34.7100	-1.504%	3	98	-99.395%
2026-01-12	31.0900	36.6000	31.0900	35.2400	+8.464%	13	101	-99.404%
2026-01-09	27.8000	32.4900	27.8000	32.4900	+25.058%	8	106	-99.354%
2026-01-08	27.3500	27.3500	24.9400	25.9800	-7.872%	43	108	-99.192%
2026-01-07	28.2300	28.2300	28.2000	28.2000	-1.913%	8	118	-99.255%
2026-01-06	28.5900	28.7500	27.4900	28.7500	+1.232%	21	126	-99.270%
2026-01-05	33.1800	33.1800	28.2500	28.4000	-4.698%	14	119	-99.261%
2026-01-02	30.1900	30.1900	29.6200	29.8000	-1.128%	6	116	-99.295%
2025-12-31	30.1500	30.1500	30.1400	30.1400	-2.586%	2	115	-99.303%
2025-12-30	31.1700	31.1700	30.9400	30.9400	+4.527%	2	115	-99.321%
2025-12-29	30.8800	30.8800	29.6000	29.6000	-7.297%	10	113	-99.291%
2025-12-26	31.9300	31.9300	31.9300	31.9300	+1.044%	1	118	-99.342%
2025-12-24	31.6000	31.6000	31.6000	31.6000	+7.520%	1	118	-99.335%
2025-12-23	28.8600	30.0300	28.8600	29.3900	-7.984%	50	118	-99.285%
2025-12-22	31.4000	31.9400	30.0400	31.9400	+3.870%	23	111	-99.343%
2025-12-19	28.9000	31.0000	28.9000	30.7500	+36.062%	14	98	-99.317%
2025-12-17	22.6000	22.6000	22.6000	22.6000	-10.672%	3	90	-99.071%
2025-12-15	25.3000	25.3000	25.3000	25.3000	-12.366%	1	89	-99.170%
2025-12-12	30.5500	30.5500	28.8700	28.8700	-16.777%	5	89	-99.273%
2025-12-11	27.5800	34.8400	27.5800	34.6900	-29.204%	64	84	-99.395%
2025-12-10	50.5000	50.5000	49.0000	49.0000	-1.050%	2	48	-99.571%
2025-12-09	49.5200	49.5200	49.5200	49.5200	+4.583%	5	50	-99.576%
2025-12-05	47.3500	47.3500	47.3500	47.3500	+16.054%	11	50	-99.556%
2025-12-03	40.7500	40.8000	40.7500	40.8000	+5.699%	2	61	-99.485%
2025-12-02	38.6000	38.6000	38.6000	38.6000	+4.043%	1	60	-99.456%
2025-11-28	37.1000	37.1000	37.1000	37.1000	+7.225%	1	59	-99.434%
2025-11-25	32.0500	35.5000	29.9100	34.6000	-10.825%	24	58	-99.393%
2025-11-24	39.0000	39.0000	38.8000	38.8000	+3.467%	12	43	-99.459%
2025-11-21	38.9000	39.2000	36.7000	37.5000	-25.000%	33	31	-99.440%
2025-11-20	50.0000	50.0000	50.0000	50.0000	-6.455%	1	13	-99.580%
2025-11-14	54.5800	54.5800	53.4500	53.4500	+2.199%	11	12	-99.607%
2025-11-13	52.3000	52.3000	52.3000	52.3000	-15.645%	5	12	-99.598%
2025-11-11	62.0000	62.0000	62.0000	62.0000	-8.824%	1	12	-99.661%
2025-11-10	68.0000	68.0000	68.0000	68.0000	-19.811%	1	12	-99.691%
2025-10-31	84.8000	84.8000	84.8000	84.8000	-23.672%	3	11	-99.752%
2025-10-06	111.1000	111.1000	111.1000	111.1000	+1.461%	1	11	-99.811%
2025-10-02	109.5000	109.5000	109.5000	109.5000	-7.797%	1	11	-99.808%
2025-09-17	118.7600	118.7600	118.7600	118.7600	+6.368%	1	11	-99.823%
2025-09-12	112.4000	113.1500	111.6000	111.6500	0.000%	11	11	-99.812%