Dark

ORCL20260717C210
ORCL Jul 17 2026 210.00 Call (ORCL260717C00210000)
option OPRA

EOD

Jul 1, 2026

0.1000-23.077%(-0.0300)391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1200	0.1500	0.1000	0.1000	-23.077%	391	9,851	0.000%
2026-06-30	0.1000	0.1500	0.1000	0.1300	-13.333%	78	9,885	-23.077%
2026-06-29	0.3100	0.3800	0.1100	0.1500	-6.250%	142	9,928	-33.333%
2026-06-26	0.2200	0.2300	0.1500	0.1600	-33.333%	304	9,959	-37.500%
2026-06-25	0.2900	0.4400	0.2300	0.2400	-27.273%	324	10,059	-58.333%
2026-06-24	0.6000	0.6800	0.3000	0.3300	-55.405%	2,685	10,084	-69.697%
2026-06-23	1.4000	1.4000	0.6900	0.7400	-54.878%	2,701	9,053	-86.486%
2026-06-22	2.7300	2.8000	1.4800	1.6400	-46.230%	989	9,918	-93.902%
2026-06-18	2.9800	3.8900	2.0000	3.0500	0.000%	1,085	9,591	-96.721%
2026-06-17	4.0800	4.8100	2.9500	3.0500	-29.885%	434	9,591	-96.721%
2026-06-16	4.7400	6.6000	4.3500	4.3500	-23.818%	2,611	9,591	-97.701%
2026-06-15	4.8100	7.2800	4.5500	5.7100	+37.923%	1,916	8,288	-98.249%
2026-06-12	4.0500	5.0000	3.6000	4.1400	-10.968%	704	8,288	-97.585%
2026-06-11	4.0500	5.1500	2.9600	4.6500	-69.903%	4,946	8,288	-97.849%
2026-06-10	14.9900	21.6000	14.7000	15.4500	-10.694%	1,663	9,147	-99.353%
2026-06-09	22.6700	26.0500	13.8800	17.3000	-16.627%	2,447	8,307	-99.422%
2026-06-08	22.7000	22.9500	19.9000	20.7500	-6.447%	252	7,166	-99.518%
2026-06-05	29.9000	30.7000	20.1000	22.1800	-40.743%	682	7,104	-99.549%
2026-06-04	30.3500	38.7100	29.7800	37.4300	+11.565%	237	7,312	-99.733%
2026-06-03	38.3600	41.1500	31.7000	33.5500	-24.095%	381	7,250	-99.702%
2026-06-02	47.1500	48.5000	41.1100	44.2000	-8.772%	114	7,445	-99.774%
2026-06-01	35.1000	50.1700	31.4500	48.4500	+55.538%	806	7,458	-99.794%
2026-05-29	19.8000	31.4600	19.3000	31.1500	+84.211%	10,775	7,653	-99.679%
2026-05-28	12.0200	17.6500	12.0200	16.9100	+62.128%	1,906	7,530	-99.409%
2026-05-27	10.3300	11.1800	9.7500	10.4300	-11.535%	148	6,382	-99.041%
2026-05-26	11.6200	13.0000	11.1300	11.7900	+0.855%	361	6,375	-99.152%
2026-05-22	12.1500	14.3400	11.5900	11.6900	+0.086%	254	6,201	-99.145%
2026-05-21	11.5100	12.7500	10.9500	11.6800	+6.182%	253	6,196	-99.144%
2026-05-20	8.4200	11.0000	8.1500	11.0000	+23.874%	234	6,196	-99.091%
2026-05-19	10.6500	11.5000	8.8800	8.8800	-17.778%	273	6,050	-98.874%
2026-05-18	12.6000	12.6000	9.8000	10.8000	-22.857%	149	6,050	-99.074%
2026-05-15	13.0000	15.4000	13.0000	14.0000	-7.895%	286	6,050	-99.286%
2026-05-14	11.9300	18.8000	11.0000	15.2000	+16.923%	957	5,983	-99.342%
2026-05-13	11.6000	13.4600	11.2700	13.0000	+13.537%	642	5,572	-99.231%
2026-05-12	13.7000	14.0000	9.2000	11.4500	-22.109%	451	5,572	-99.127%
2026-05-11	14.9000	15.7000	13.7000	14.7000	-9.705%	328	5,572	-99.320%
2026-05-08	15.5500	17.3500	14.4000	16.2800	-0.123%	212	5,580	-99.386%
2026-05-07	17.3500	18.4500	14.6800	16.3000	+3.558%	4,623	5,647	-99.387%
2026-05-06	10.8500	15.7400	10.5000	15.7400	+33.390%	950	1,468	-99.365%
2026-05-05	10.4500	12.2000	9.0500	11.8000	+24.211%	473	1,305	-99.153%
2026-05-04	7.3600	10.7500	7.3600	9.5000	+39.706%	194	1,236	-98.947%
2026-05-01	5.5000	7.6000	5.5000	6.8000	+60.377%	153	1,253	-98.529%
2026-04-30	4.3000	4.5900	4.2000	4.2400	-14.343%	83	1,253	-97.642%
2026-04-29	4.6400	5.0700	4.5500	4.9500	-10.000%	113	1,236	-97.980%
2026-04-28	5.5000	6.2500	5.5000	5.5000	-26.667%	264	1,221	-98.182%
2026-04-27	7.4500	7.7300	6.2800	7.5000	-1.832%	110	1,201	-98.667%
2026-04-24	8.5000	8.5500	6.7000	7.6400	-9.048%	80	1,170	-98.691%
2026-04-23	9.6000	10.4500	7.9000	8.4000	-34.375%	290	1,149	-98.810%
2026-04-22	10.9500	13.1500	10.9000	12.8000	+25.490%	172	1,129	-99.219%
2026-04-21	8.5700	11.7000	8.5700	10.2000	+22.449%	323	1,103	-99.020%
2026-04-20	8.0000	8.4000	7.4000	8.3300	+4.780%	182	1,103	-98.800%
2026-04-17	10.2000	11.2300	7.5100	7.9500	-13.587%	240	1,055	-98.742%
2026-04-16	8.2000	10.2500	8.2000	9.2000	+33.140%	252	994	-98.913%
2026-04-15	6.3500	8.1000	6.3500	6.9100	+27.963%	134	912	-98.553%
2026-04-14	6.0000	6.9000	5.3000	5.4000	+37.405%	191	889	-98.148%
2026-04-13	1.5800	3.9300	1.5800	3.9300	+188.971%	76	839	-97.455%
2026-04-10	1.1900	1.5100	1.0000	1.3600	+15.254%	131	827	-92.647%
2026-04-09	1.3600	1.3600	1.1000	1.1800	-28.049%	46	798	-91.525%
2026-04-08	2.3000	2.3000	1.6400	1.6400	-9.890%	53	788	-93.902%
2026-04-07	1.8900	1.8900	1.6000	1.8200	-7.143%	56	786	-94.505%
2026-04-06	1.9500	2.0200	1.8200	1.9600	-10.502%	10	817	-94.898%
2026-04-02	2.1800	2.1900	2.1600	2.1900	-0.455%	9	812	-95.434%
2026-04-01	2.3800	2.3800	2.2000	2.2000	-11.290%	75	812	-95.455%
2026-03-31	2.0000	2.4800	2.0000	2.4800	+36.264%	43	853	-95.968%
2026-03-30	2.0200	2.0200	1.8000	1.8200	-11.220%	54	873	-94.505%
2026-03-27	2.0000	2.0700	1.9900	2.0500	-9.692%	102	916	-95.122%
2026-03-26	2.4900	2.4900	2.2500	2.2700	-13.688%	45	958	-95.595%
2026-03-25	2.8000	2.9000	2.6000	2.6300	-8.042%	11	936	-96.198%
2026-03-24	2.9700	3.0000	2.8600	2.8600	-18.286%	4	932	-96.503%
2026-03-23	3.6500	3.6500	3.5000	3.5000	+1.449%	8	932	-97.143%
2026-03-20	3.6000	3.6000	3.1500	3.4500	-20.323%	10	928	-97.101%
2026-03-19	4.3000	4.6400	4.2400	4.3300	+11.026%	24	931	-97.691%
2026-03-18	4.2000	4.2000	3.9000	3.9000	-8.235%	4	911	-97.436%
2026-03-17	4.6000	4.6000	4.2000	4.2500	-17.476%	6	912	-97.647%
2026-03-16	5.1800	5.1800	4.6000	5.1500	-3.377%	11	910	-98.058%
2026-03-13	5.9300	6.0500	5.1500	5.3300	-14.720%	87	909	-98.124%
2026-03-12	8.0000	8.0000	6.2500	6.2500	-11.723%	148	828	-98.400%
2026-03-11	9.0200	9.6600	6.8300	7.0800	+22.069%	109	814	-98.588%
2026-03-10	5.7400	5.8000	5.7100	5.8000	-9.657%	7	802	-98.276%
2026-03-09	6.7000	6.7000	5.6500	6.4200	-22.182%	25	799	-98.442%
2026-03-06	7.7500	8.3500	7.7500	8.2500	+10.000%	21	805	-98.788%
2026-03-05	7.0000	8.0000	6.8100	7.5000	+11.940%	42	811	-98.667%
2026-03-04	6.7000	6.8100	6.7000	6.7000	+3.395%	11	818	-98.507%
2026-03-03	5.9000	6.4800	5.6000	6.4800	-2.410%	44	821	-98.457%
2026-03-02	5.6700	6.7000	5.6700	6.6400	+19.640%	119	819	-98.494%
2026-02-27	5.7300	6.0500	5.5500	5.5500	-18.978%	51	742	-98.198%
2026-02-26	6.8200	6.9500	6.2500	6.8500	+0.735%	102	742	-98.540%
2026-02-25	6.9400	7.2800	6.7500	6.8000	+6.250%	63	691	-98.529%
2026-02-24	5.6100	6.4000	5.4000	6.4000	+31.959%	72	691	-98.438%
2026-02-23	4.7500	4.8900	4.7300	4.8500	-25.385%	30	673	-97.938%
2026-02-20	7.1500	7.1500	6.5000	6.5000	-25.714%	31	675	-98.462%
2026-02-19	9.3500	9.3500	8.7000	8.7500	+4.167%	18	673	-98.857%
2026-02-18	8.3500	8.5500	8.1000	8.4000	+6.329%	22	671	-98.810%
2026-02-17	8.0000	8.2200	7.9000	7.9000	-19.388%	12	656	-98.734%
2026-02-13	9.6000	10.1100	9.3500	9.8000	+3.704%	52	612	-98.980%
2026-02-12	9.4000	9.4500	9.4000	9.4500	+3.279%	3	612	-98.942%
2026-02-11	9.1500	9.2500	8.7300	9.1500	-10.294%	12	611	-98.907%
2026-02-10	10.4500	11.4500	10.1900	10.2000	+3.976%	25	615	-99.020%
2026-02-09	7.9000	10.0000	7.5000	9.8100	+81.667%	90	620	-98.981%
2026-02-06	5.1500	5.4500	5.1500	5.4000	+12.500%	58	579	-98.148%
2026-02-05	6.3300	6.3300	4.8000	4.8000	-27.273%	187	549	-97.917%
2026-02-04	7.1000	7.7500	6.6000	6.6000	-21.986%	19	529	-98.485%
2026-02-03	9.2000	9.2500	8.4600	8.4600	-21.667%	44	519	-98.818%
2026-02-02	11.5400	12.4400	10.8000	10.8000	-5.263%	43	498	-99.074%
2026-01-30	12.5000	12.5000	11.4000	11.4000	-5.000%	13	493	-99.123%
2026-01-29	11.0500	12.0000	11.0500	12.0000	-19.893%	21	489	-99.167%
2026-01-28	14.5000	14.9800	14.0000	14.9800	-3.355%	16	485	-99.332%
2026-01-27	14.7500	15.5000	14.7500	15.5000	-14.127%	16	476	-99.355%
2026-01-26	16.8000	18.4500	16.8000	18.0500	+16.452%	44	466	-99.446%
2026-01-23	14.5100	15.5500	13.2500	15.5000	-4.025%	20	498	-99.355%
2026-01-22	16.0100	16.3200	15.3000	16.1500	+14.539%	216	497	-99.381%
2026-01-21	16.9000	16.9000	13.5000	14.1000	-16.519%	67	407	-99.291%
2026-01-20	18.9500	19.0800	16.8900	16.8900	-23.747%	33	374	-99.408%
2026-01-16	20.1000	22.1500	19.9500	22.1500	+2.880%	77	373	-99.549%
2026-01-15	23.2400	23.2400	21.5200	21.5300	-7.198%	43	373	-99.536%
2026-01-14	24.3000	24.3000	22.5500	23.2000	-16.786%	22	353	-99.569%
2026-01-13	29.8500	30.2400	27.1500	27.8800	-4.521%	6	337	-99.641%
2026-01-12	24.7500	29.6500	24.7500	29.2000	+17.034%	43	332	-99.658%
2026-01-09	21.0500	25.6600	21.0500	24.9500	+26.329%	20	327	-99.599%
2026-01-08	19.4900	20.8500	19.4900	19.7500	-13.225%	17	325	-99.494%
2026-01-07	22.7600	22.7600	22.7600	22.7600	+1.291%	1	324	-99.561%
2026-01-06	21.6200	22.4700	21.4000	22.4700	-0.133%	15	323	-99.555%
2026-01-05	26.5000	26.5000	22.5000	22.5000	-5.858%	5	322	-99.556%
2026-01-02	23.3400	23.9000	23.3400	23.9000	+0.972%	17	322	-99.582%
2025-12-31	24.0500	24.0500	23.6700	23.6700	-4.825%	6	307	-99.578%
2025-12-30	24.0000	24.8700	24.0000	24.8700	+5.605%	4	307	-99.598%
2025-12-29	23.7800	23.7800	23.5500	23.5500	-1.875%	3	308	-99.575%
2025-12-23	25.3500	25.3500	24.0000	24.0000	-6.796%	3	307	-99.583%
2025-12-22	24.4000	25.7500	24.4000	25.7500	+7.292%	40	307	-99.612%
2025-12-19	23.4000	24.2800	23.3200	24.0000	+28.824%	22	276	-99.583%
2025-12-18	18.2600	18.8200	18.2600	18.6300	+5.254%	6	268	-99.463%
2025-12-17	19.1700	19.1700	16.8500	17.7000	-12.593%	14	271	-99.435%
2025-12-15	19.2000	20.6100	19.2000	20.2500	-14.737%	40	270	-99.506%
2025-12-12	25.9500	25.9500	22.2000	23.7500	-11.710%	24	268	-99.579%
2025-12-11	24.8500	26.9000	22.6000	26.9000	-35.165%	38	254	-99.628%
2025-12-10	42.0000	42.0000	41.4900	41.4900	-3.512%	9	238	-99.759%
2025-12-09	42.5200	43.0000	42.5200	43.0000	+2.748%	2	238	-99.767%
2025-12-08	42.9000	42.9000	41.8500	41.8500	+4.887%	9	239	-99.761%
2025-12-05	40.7900	41.1000	38.8000	39.9000	+4.178%	34	237	-99.749%
2025-12-04	36.9700	38.4000	36.9700	38.3000	+10.375%	9	235	-99.739%
2025-12-03	32.8600	34.7000	32.8600	34.7000	+11.289%	15	230	-99.712%
2025-12-02	33.2000	33.2000	31.0000	31.1800	-2.349%	125	223	-99.679%
2025-12-01	32.1200	32.3000	31.9300	31.9300	+1.850%	6	143	-99.687%
2025-11-28	30.7500	32.1200	30.1700	31.3500	-8.919%	5	140	-99.681%
2025-11-26	35.0000	35.0000	33.5000	34.4200	+19.763%	13	131	-99.709%
2025-11-25	24.7200	28.7400	24.4000	28.7400	-5.616%	28	131	-99.652%
2025-11-24	30.4500	32.2000	30.4500	30.4500	-3.791%	28	129	-99.672%
2025-11-21	34.2500	34.3500	30.0000	31.6500	-28.732%	7	109	-99.684%
2025-11-18	45.1000	45.1000	44.4100	44.4100	-1.113%	4	107	-99.775%
2025-11-17	44.9100	44.9100	44.9100	44.9100	+9.297%	1	108	-99.777%
2025-11-14	40.5400	41.5200	40.5400	41.0900	-13.312%	53	107	-99.757%
2025-11-12	50.4500	50.4500	47.1500	47.4000	-14.286%	58	81	-99.789%
2025-11-10	58.0000	58.0000	55.1000	55.3000	-4.026%	25	60	-99.819%
2025-11-06	57.6200	57.6200	57.6200	57.6200	-10.431%	1	35	-99.826%
2025-11-04	64.3300	64.3300	64.3300	64.3300	-10.491%	1	34	-99.845%
2025-11-03	71.9000	71.9000	71.8700	71.8700	-19.743%	10	29	-99.861%
2025-10-23	86.8100	89.5500	86.8100	89.5500	-17.874%	2	29	-99.888%
2025-10-14	109.0400	109.0400	109.0400	109.0400	+12.528%	1	28	-99.908%
2025-10-02	96.9000	96.9000	96.9000	96.9000	+2.616%	1	29	-99.897%
2025-09-26	94.4300	94.4300	94.4300	94.4300	-11.500%	20	28	-99.894%
2025-09-17	106.7000	106.7000	106.7000	106.7000	+0.660%	2	28	-99.906%
2025-09-15	107.1000	107.1000	104.8500	106.0000	+4.279%	8	26	-99.906%
2025-09-12	100.9500	102.3500	100.9500	101.6500	0.000%	18	18	-99.902%