Dark

ORCL20260717C200
ORCL Jul 17 2026 200.00 Call (ORCL260717C00200000)
option OPRA

EOD

Jul 1, 2026

0.1500-25.000%(-0.0500)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.1500	0.1500	-25.000%	279	12,445	0.000%
2026-06-30	0.2000	0.2300	0.1600	0.2000	-4.762%	291	12,339	-25.000%
2026-06-29	0.2800	0.3900	0.1700	0.2100	-19.231%	596	12,258	-28.571%
2026-06-26	0.3600	0.3800	0.2400	0.2600	-27.778%	1,168	12,202	-42.308%
2026-06-25	0.5000	0.5900	0.3300	0.3600	-40.000%	1,436	12,107	-58.333%
2026-06-24	0.9500	1.1600	0.5300	0.6000	-50.820%	1,258	12,125	-75.000%
2026-06-23	1.9800	2.4000	1.2000	1.2200	-53.962%	1,817	12,188	-87.705%
2026-06-22	4.9500	4.9500	2.5000	2.6500	-48.643%	2,227	12,318	-94.340%
2026-06-18	4.4000	6.4000	3.2100	5.1600	+2.789%	1,610	18,126	-97.093%
2026-06-17	5.5500	7.3700	4.8700	5.0200	-28.286%	9,667	18,126	-97.012%
2026-06-16	8.3000	10.0000	6.8800	7.0000	-21.348%	3,733	18,126	-97.857%
2026-06-15	6.9000	10.8000	6.8800	8.9000	+40.157%	9,182	9,569	-98.315%
2026-06-12	6.5000	7.1800	5.3700	6.3500	-9.415%	1,962	9,569	-97.638%
2026-06-11	5.5000	7.4000	4.5800	7.0100	-64.950%	4,898	9,569	-97.860%
2026-06-10	18.9000	26.3000	18.9000	20.0000	-8.130%	10,001	9,402	-99.250%
2026-06-09	27.8000	31.3500	17.7800	21.7700	-17.130%	1,406	7,561	-99.311%
2026-06-08	30.1500	30.2800	24.6000	26.2700	-3.596%	161	7,095	-99.429%
2026-06-05	38.0000	38.0000	25.0000	27.2500	-39.038%	361	7,097	-99.450%
2026-06-04	36.6700	45.0500	35.0000	44.7000	+10.180%	463	7,130	-99.664%
2026-06-03	46.1200	46.3500	36.8500	40.5700	-22.988%	379	7,450	-99.630%
2026-06-02	54.5000	55.4700	47.9000	52.6800	-3.410%	641	7,504	-99.715%
2026-06-01	40.5500	57.5900	36.0500	54.5400	+45.440%	1,310	7,523	-99.725%
2026-05-29	25.0000	37.5000	23.9800	37.5000	+78.402%	5,315	7,947	-99.600%
2026-05-28	14.9500	22.0200	14.9500	21.0200	+53.431%	8,451	13,900	-99.286%
2026-05-27	14.8000	14.8000	12.7400	13.7000	-10.458%	2,920	8,642	-98.905%
2026-05-26	14.8100	16.5000	14.5500	15.3000	+1.325%	1,753	9,443	-99.020%
2026-05-22	15.9500	18.1500	14.9200	15.1000	-0.330%	797	10,425	-99.007%
2026-05-21	14.7000	16.2500	13.9800	15.1500	+4.627%	818	10,121	-99.010%
2026-05-20	10.7600	14.4800	10.5000	14.4800	+24.292%	1,634	10,121	-98.964%
2026-05-19	13.0000	14.7700	11.4500	11.6500	-16.786%	1,045	10,165	-98.712%
2026-05-18	15.7500	15.7500	12.4000	14.0000	-22.222%	887	10,165	-98.929%
2026-05-15	16.2500	19.4500	16.1300	18.0000	-5.263%	548	10,165	-99.167%
2026-05-14	15.4000	22.6900	13.8000	19.0000	+18.528%	1,311	10,022	-99.211%
2026-05-13	15.0500	17.0000	13.5000	16.0300	+11.088%	1,429	10,520	-99.064%
2026-05-12	16.8000	17.1200	11.7000	14.4300	-20.276%	1,734	10,520	-98.960%
2026-05-11	18.0500	19.5500	17.5000	18.1000	-10.396%	1,734	10,520	-99.171%
2026-05-08	19.3000	21.1600	17.0000	20.2000	+2.278%	2,250	9,827	-99.257%
2026-05-07	21.0000	22.9500	18.3600	19.7500	+1.752%	2,283	9,935	-99.241%
2026-05-06	14.4000	19.5100	13.3000	19.4100	+30.619%	6,121	9,760	-99.227%
2026-05-05	13.5600	15.5000	11.4500	14.8600	+20.813%	715	5,428	-98.991%
2026-05-04	9.5000	14.0900	9.5000	12.3000	+40.571%	1,281	5,430	-98.780%
2026-05-01	7.3000	9.8000	7.3000	8.7500	+54.867%	858	5,055	-98.286%
2026-04-30	6.4000	6.7500	5.6500	5.6500	-14.003%	461	5,055	-97.345%
2026-04-29	6.0000	6.8000	5.9200	6.5700	-8.112%	522	5,062	-97.717%
2026-04-28	6.8800	8.3200	6.8000	7.1500	-27.778%	739	4,820	-97.902%
2026-04-27	9.4100	10.0000	8.1500	9.9000	-1.000%	1,180	4,586	-98.485%
2026-04-24	11.0300	11.2500	8.6300	10.0000	-8.257%	642	4,780	-98.500%
2026-04-23	12.5000	13.4200	10.4000	10.9000	-32.298%	990	4,610	-98.624%
2026-04-22	15.0000	16.7000	14.0000	16.1000	+22.155%	1,458	4,878	-99.068%
2026-04-21	11.9000	15.0000	11.0000	13.1800	+18.206%	912	4,316	-98.862%
2026-04-20	10.7400	11.1500	9.7500	11.1500	+8.252%	741	4,316	-98.655%
2026-04-17	12.6500	14.5700	9.7000	10.3000	-15.226%	762	4,144	-98.544%
2026-04-16	11.3000	13.4500	10.5000	12.1500	+33.516%	1,126	4,056	-98.765%
2026-04-15	8.7000	10.4000	8.3200	9.1000	+28.169%	1,247	3,843	-98.352%
2026-04-14	7.7500	9.8000	6.8500	7.1000	+35.238%	2,350	3,422	-97.887%
2026-04-13	2.1000	5.3000	2.1000	5.2500	+176.316%	583	2,111	-97.143%
2026-04-10	1.6400	2.1600	1.4500	1.9000	+13.095%	583	1,856	-92.105%
2026-04-09	2.0700	2.2000	1.6200	1.6800	-30.290%	159	1,670	-91.071%
2026-04-08	3.1500	3.8000	2.3000	2.4100	-12.364%	108	1,656	-93.776%
2026-04-07	2.4300	2.7500	2.3500	2.7500	-6.143%	21	1,607	-94.545%
2026-04-06	3.3000	3.3000	2.7500	2.9300	-6.390%	64	1,608	-94.881%
2026-04-02	2.5800	3.1300	2.5700	3.1300	+2.623%	141	1,680	-95.208%
2026-04-01	3.6800	3.6800	3.0000	3.0500	-14.085%	98	1,680	-95.082%
2026-03-31	2.7500	3.5500	2.7500	3.5500	+44.898%	67	1,646	-95.775%
2026-03-30	2.6000	2.8000	2.4000	2.4500	-12.811%	168	1,619	-93.878%
2026-03-27	2.6500	2.9000	2.6500	2.8100	-12.188%	21	1,729	-94.662%
2026-03-26	3.2500	3.6000	3.2000	3.2000	-9.091%	293	1,730	-95.313%
2026-03-25	4.0000	4.6000	3.4300	3.5200	-12.000%	304	1,797	-95.739%
2026-03-24	4.6000	4.6000	3.8500	4.0000	-21.569%	162	1,777	-96.250%
2026-03-23	4.9400	5.3000	4.5500	5.1000	+13.333%	398	1,735	-97.059%
2026-03-20	5.0000	5.0000	4.5000	4.5000	-26.230%	211	1,411	-96.667%
2026-03-19	5.0200	6.1000	5.0200	6.1000	+10.307%	27	1,409	-97.541%
2026-03-18	5.5000	5.5500	5.2500	5.5300	-0.360%	140	1,402	-97.288%
2026-03-17	6.3500	6.8000	5.5500	5.5500	-12.322%	188	1,310	-97.297%
2026-03-16	6.7200	6.7200	6.0500	6.3300	-5.240%	266	1,357	-97.630%
2026-03-13	7.8700	7.9900	6.6800	6.6800	-16.500%	62	1,273	-97.754%
2026-03-12	9.5500	10.6200	8.0000	8.0000	-15.344%	145	1,267	-98.125%
2026-03-11	11.5000	12.4000	8.6000	9.4500	+35.000%	502	1,231	-98.413%
2026-03-10	8.5500	8.5500	6.9500	7.0000	-16.067%	262	1,099	-97.857%
2026-03-09	10.6000	10.6000	7.0900	8.3400	-9.348%	130	1,107	-98.201%
2026-03-06	8.6500	10.3000	8.3500	9.2000	+1.996%	234	1,065	-98.370%
2026-03-05	9.1200	10.0000	8.2000	9.0200	+8.675%	230	1,065	-98.337%
2026-03-04	8.2700	8.6000	8.2700	8.3000	+5.732%	31	1,053	-98.193%
2026-03-03	7.0000	8.0000	7.0000	7.8500	-3.681%	20	1,046	-98.089%
2026-03-02	6.7000	8.3500	6.7000	8.1500	+17.266%	167	1,045	-98.160%
2026-02-27	7.4500	7.4500	6.8900	6.9500	-17.751%	97	996	-97.842%
2026-02-26	8.9500	8.9500	7.7000	8.4500	+4.969%	68	965	-98.225%
2026-02-25	8.2000	9.1100	8.0500	8.0500	+6.341%	185	848	-98.137%
2026-02-24	7.0500	7.8000	6.8000	7.5700	+22.294%	102	848	-98.018%
2026-02-23	6.6200	6.9900	5.8500	6.1900	-22.625%	86	806	-97.577%
2026-02-20	9.0100	9.0100	7.7800	8.0000	-25.023%	54	778	-98.125%
2026-02-19	10.2500	11.4500	10.2500	10.6700	+1.137%	15	748	-98.594%
2026-02-18	10.1800	10.5500	10.1000	10.5500	+8.094%	23	738	-98.578%
2026-02-17	10.9500	10.9500	9.6000	9.7600	-19.339%	41	735	-98.463%
2026-02-13	11.7000	12.5000	11.3900	12.1000	+5.493%	47	705	-98.760%
2026-02-12	10.8000	11.5000	10.2400	11.4700	+4.273%	40	705	-98.692%
2026-02-11	10.9000	11.0000	10.7200	11.0000	-9.091%	42	677	-98.636%
2026-02-10	12.2000	14.0000	11.3500	12.1000	+5.677%	218	670	-98.760%
2026-02-09	8.5500	12.3000	8.5500	11.4500	+63.571%	80	716	-98.690%
2026-02-06	6.7300	7.0000	6.3500	7.0000	+10.585%	63	709	-97.857%
2026-02-05	7.8700	7.8700	6.3300	6.3300	-23.180%	163	669	-97.630%
2026-02-04	10.5000	10.5000	8.0300	8.2400	-22.044%	168	621	-98.180%
2026-02-03	11.1500	11.1500	9.9400	10.5700	-15.440%	38	517	-98.581%
2026-02-02	15.0500	15.0500	12.5000	12.5000	-8.958%	26	502	-98.800%
2026-01-30	14.9500	15.0500	13.5000	13.7300	-11.987%	71	505	-98.908%
2026-01-29	14.2400	15.6000	13.2900	15.6000	-7.965%	70	483	-99.038%
2026-01-28	17.7500	19.2500	16.6000	16.9500	-6.612%	31	474	-99.115%
2026-01-27	17.6000	18.5000	16.9500	18.1500	-14.508%	74	454	-99.174%
2026-01-26	18.0000	21.8000	18.0000	21.2300	+16.265%	44	421	-99.293%
2026-01-23	16.3300	19.1000	15.9500	18.2600	-1.881%	59	409	-99.179%
2026-01-22	19.2000	19.2000	18.5000	18.6100	+7.572%	20	384	-99.194%
2026-01-21	19.0000	19.0000	16.2500	17.3000	-12.670%	94	376	-99.133%
2026-01-20	21.9500	22.5000	19.8100	19.8100	-20.760%	15	387	-99.243%
2026-01-16	23.6700	25.0000	23.3600	25.0000	-0.080%	15	380	-99.400%
2026-01-15	26.3800	26.9800	25.0200	25.0200	-3.061%	9	380	-99.400%
2026-01-14	30.8500	30.8500	25.8100	25.8100	-19.015%	57	378	-99.419%
2026-01-13	35.0000	35.0000	30.9900	31.8700	-5.262%	51	356	-99.529%
2026-01-12	29.3500	34.0000	29.3500	33.6400	+12.621%	50	357	-99.554%
2026-01-09	24.0000	29.8700	24.0000	29.8700	+25.927%	30	338	-99.498%
2026-01-08	23.5000	23.7500	23.0000	23.7200	-10.524%	10	327	-99.368%
2026-01-07	26.7300	26.7300	26.5000	26.5100	-0.525%	10	329	-99.434%
2026-01-06	26.4900	26.6500	25.1500	26.6500	+1.062%	13	321	-99.437%
2026-01-05	30.0000	31.0000	26.3000	26.3700	-5.144%	50	324	-99.431%
2026-01-02	28.2000	29.2500	27.4700	27.8000	+2.583%	13	332	-99.460%
2025-12-31	28.1500	28.1500	27.1000	27.1000	-5.706%	5	323	-99.446%
2025-12-30	28.9000	29.1000	28.3300	28.7400	+5.468%	12	323	-99.478%
2025-12-29	28.0000	28.0000	27.2500	27.2500	-5.872%	68	313	-99.450%
2025-12-26	28.5700	29.6500	28.5700	28.9500	+2.297%	8	323	-99.482%
2025-12-24	28.1900	29.0500	28.1900	28.3000	+1.799%	5	323	-99.470%
2025-12-23	28.5000	28.5000	27.4500	27.8000	-6.711%	28	323	-99.460%
2025-12-22	27.6500	30.0000	27.6500	29.8000	+7.698%	59	326	-99.497%
2025-12-19	26.4800	28.2000	26.0000	27.6700	+33.029%	83	333	-99.458%
2025-12-18	23.0000	23.0000	20.2500	20.8000	+2.919%	27	293	-99.279%
2025-12-17	22.0000	22.0000	19.7300	20.2100	-20.900%	104	309	-99.258%
2025-12-16	24.6000	25.5500	24.6000	25.5500	+9.704%	4	245	-99.413%
2025-12-15	23.2500	23.8900	22.3500	23.2900	-13.227%	25	245	-99.356%
2025-12-12	30.0000	30.0000	24.8200	26.8400	-14.821%	21	247	-99.441%
2025-12-11	26.0000	32.2000	26.0000	31.5100	-35.825%	99	234	-99.524%
2025-12-10	48.3000	49.1000	47.0600	49.1000	+2.292%	5	190	-99.695%
2025-12-09	47.2500	48.0000	47.2500	48.0000	+6.077%	2	189	-99.688%
2025-12-08	47.4000	47.4000	45.2500	45.2500	+3.075%	8	190	-99.669%
2025-12-05	44.2000	45.1400	43.9000	43.9000	+5.936%	17	189	-99.658%
2025-12-04	41.2000	42.0000	40.0500	41.4400	+10.213%	18	191	-99.638%
2025-12-03	36.5200	37.7000	36.5200	37.6000	+6.215%	13	181	-99.601%
2025-12-02	39.0000	39.5500	35.4000	35.4000	0.000%	40	173	-99.576%
2025-12-01	35.0000	36.5100	34.0000	35.4000	-0.562%	33	155	-99.576%
2025-11-28	35.9000	36.4200	35.6000	35.6000	-9.415%	35	178	-99.579%
2025-11-26	39.3600	40.0000	37.7600	39.3000	+26.570%	35	130	-99.618%
2025-11-25	31.0500	31.0500	31.0500	31.0500	-14.084%	1	130	-99.517%
2025-11-24	34.0000	38.1000	34.0000	36.1400	-3.110%	50	129	-99.585%
2025-11-21	36.6900	37.6500	34.5500	37.3000	-26.863%	11	84	-99.598%
2025-11-19	54.3000	54.3000	51.0000	51.0000	+8.881%	2	77	-99.706%
2025-11-18	46.2000	46.8400	46.2000	46.8400	-0.340%	6	76	-99.680%
2025-11-17	46.9000	47.0000	46.9000	47.0000	-9.284%	5	72	-99.681%
2025-11-14	44.0000	52.0000	44.0000	51.8100	+10.234%	4	73	-99.710%
2025-11-13	49.5000	49.5000	47.0000	47.0000	-12.963%	3	73	-99.681%
2025-11-12	54.0000	54.0000	54.0000	54.0000	-4.509%	1	72	-99.722%
2025-11-11	56.5500	56.5500	56.5500	56.5500	-5.117%	3	71	-99.735%
2025-11-07	59.5000	59.6000	59.5000	59.6000	-13.786%	2	71	-99.748%
2025-11-06	69.2500	69.2500	69.1300	69.1300	-3.986%	2	72	-99.783%
2025-11-05	72.0000	72.0000	72.0000	72.0000	+0.770%	1	72	-99.792%
2025-11-04	74.0000	74.0000	71.0000	71.4500	-14.940%	7	72	-99.790%
2025-10-31	84.0000	84.0000	84.0000	84.0000	+3.270%	4	69	-99.821%
2025-10-30	81.2600	81.3400	81.2600	81.3400	-16.489%	2	69	-99.816%
2025-10-27	97.4000	97.4000	97.4000	97.4000	-3.229%	2	69	-99.846%
2025-10-24	100.6500	100.6500	100.6500	100.6500	+7.647%	1	69	-99.851%
2025-10-21	93.5000	93.5000	93.5000	93.5000	-3.339%	10	69	-99.840%
2025-10-20	96.7000	96.7300	96.7000	96.7300	-11.175%	6	69	-99.845%
2025-10-17	106.6700	108.9000	106.6700	108.9000	-10.906%	12	73	-99.862%
2025-10-15	122.2300	122.2300	122.2300	122.2300	+16.398%	15	61	-99.877%
2025-10-01	105.0100	105.0100	105.0100	105.0100	+10.595%	1	61	-99.857%
2025-09-30	94.9500	94.9500	94.9500	94.9500	-4.091%	1	61	-99.842%
2025-09-29	99.0000	99.0000	99.0000	99.0000	-2.501%	2	60	-99.848%
2025-09-26	102.2500	102.2500	101.5400	101.5400	-16.166%	21	58	-99.852%
2025-09-24	117.4000	121.1200	117.4000	121.1200	+5.496%	7	37	-99.876%
2025-09-17	115.2000	115.2000	113.9000	114.8100	-4.564%	16	31	-99.869%
2025-09-16	120.3000	120.3000	120.3000	120.3000	+5.066%	1	15	-99.875%
2025-09-15	114.5000	114.5000	114.5000	114.5000	+3.761%	1	14	-99.869%
2025-09-12	108.6500	110.3500	108.1000	110.3500	0.000%	13	13	-99.864%