Dark

ORCL20260717C220
ORCL Jul 17 2026 220.00 Call (ORCL260717C00220000)
option OPRA

EOD

Jul 1, 2026

0.1000-9.091%(-0.0100)487

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.1300	0.0600	0.1000	-9.091%	487	12,340	0.000%
2026-06-30	0.1000	0.1300	0.0800	0.1100	-15.385%	340	12,527	-9.091%
2026-06-29	0.1500	0.1800	0.0700	0.1300	-64.865%	465	12,685	-23.077%
2026-06-26	0.3200	0.3700	0.1200	0.3700	+94.737%	284	12,775	-72.973%
2026-06-25	0.1900	0.2600	0.1400	0.1900	-9.524%	470	12,639	-47.368%
2026-06-24	0.4200	0.4200	0.1800	0.2100	-57.143%	3,628	12,952	-52.381%
2026-06-23	0.8000	0.8000	0.4500	0.4900	-48.421%	827	13,204	-79.592%
2026-06-22	1.8900	1.8900	0.9000	0.9500	-50.000%	4,292	13,268	-89.474%
2026-06-18	1.6500	2.4200	1.2600	1.9000	+1.604%	7,726	15,929	-94.737%
2026-06-17	2.2700	3.2500	1.8500	1.8700	-33.214%	1,694	15,929	-94.652%
2026-06-16	3.2000	4.3500	2.5900	2.8000	-28.934%	2,497	15,929	-96.429%
2026-06-15	2.9700	5.0000	2.9700	3.9400	+44.322%	8,124	12,940	-97.462%
2026-06-12	2.6600	3.3300	2.3500	2.7300	-11.935%	1,037	12,940	-96.337%
2026-06-11	2.8200	3.4000	2.0000	3.1000	-75.397%	2,712	12,940	-96.774%
2026-06-10	12.5000	17.2000	11.8000	12.6000	-9.025%	1,096	13,032	-99.206%
2026-06-09	18.0000	21.2500	10.8500	13.8500	-17.804%	1,432	12,919	-99.278%
2026-06-08	19.8500	21.2600	15.8000	16.8500	-4.856%	712	12,698	-99.407%
2026-06-05	25.0000	25.0000	15.6500	17.7100	-43.760%	835	12,507	-99.435%
2026-06-04	25.5500	32.4900	24.0500	31.4900	+13.192%	426	12,565	-99.682%
2026-06-03	32.6500	33.9500	25.8000	27.8200	-27.325%	1,294	12,632	-99.641%
2026-06-02	39.5200	42.3500	34.0000	38.2800	-7.803%	1,435	12,989	-99.739%
2026-06-01	29.8000	43.5000	24.8000	41.5200	+57.273%	28,081	13,332	-99.759%
2026-05-29	15.7500	26.5000	15.2500	26.4000	+96.429%	8,130	12,569	-99.621%
2026-05-28	9.6500	14.0500	9.2000	13.4400	+68.000%	4,273	12,252	-99.256%
2026-05-27	8.8000	8.8000	7.4000	8.0000	-12.088%	622	11,384	-98.750%
2026-05-26	9.1500	10.0000	8.4000	9.1000	+0.331%	2,497	11,309	-98.901%
2026-05-22	10.0000	11.4300	8.8000	9.0700	-0.657%	1,755	10,411	-98.897%
2026-05-21	9.2500	10.0200	8.4000	9.1300	+3.986%	324	10,487	-98.905%
2026-05-20	6.3000	8.9500	6.2000	8.7800	+27.246%	570	10,487	-98.861%
2026-05-19	8.2500	8.9700	6.8500	6.9000	-18.149%	351	10,063	-98.551%
2026-05-18	9.5200	9.7000	7.5500	8.4300	-24.054%	656	10,063	-98.814%
2026-05-15	10.2700	12.4000	9.4500	11.1000	-9.903%	278	10,063	-99.099%
2026-05-14	10.2000	15.1000	8.8000	12.3200	+21.379%	576	10,127	-99.188%
2026-05-13	9.0000	10.8000	8.6000	10.1500	+14.689%	563	9,730	-99.015%
2026-05-12	10.9000	10.9000	7.0900	8.8500	-24.681%	577	9,730	-98.870%
2026-05-11	11.6000	12.6000	11.0000	11.7500	-9.615%	711	9,730	-99.149%
2026-05-08	12.2000	13.8500	11.2600	13.0000	-1.141%	479	9,547	-99.231%
2026-05-07	14.1900	15.1500	11.3600	13.1500	+3.543%	1,278	9,407	-99.240%
2026-05-06	8.9500	12.7000	8.4000	12.7000	+37.297%	1,103	9,378	-99.213%
2026-05-05	7.9500	9.6500	7.2000	9.2500	+23.333%	408	8,701	-98.919%
2026-05-04	6.0000	8.7200	6.0000	7.5000	+44.231%	984	8,563	-98.667%
2026-05-01	4.2200	5.9500	4.0000	5.2000	+62.500%	300	8,359	-98.077%
2026-04-30	3.5500	3.6100	3.0000	3.2000	-13.514%	115	8,359	-96.875%
2026-04-29	3.4100	3.8500	3.3500	3.7000	-11.905%	132	8,362	-97.297%
2026-04-28	3.9500	4.9600	3.9500	4.2000	-29.054%	237	8,295	-97.619%
2026-04-27	5.1500	6.0000	4.8000	5.9200	-1.333%	93	8,268	-98.311%
2026-04-24	7.1000	7.1000	4.9500	6.0000	-6.250%	286	8,290	-98.333%
2026-04-23	7.3500	8.1200	6.1100	6.4000	-36.064%	387	8,316	-98.438%
2026-04-22	9.0000	10.5000	8.8700	10.0100	+23.428%	314	8,416	-99.001%
2026-04-21	6.5100	9.2500	6.5100	8.1100	+22.879%	128	8,151	-98.767%
2026-04-20	6.3000	6.6000	5.7000	6.6000	+10.553%	240	8,151	-98.485%
2026-04-17	8.0000	8.7700	5.6500	5.9700	-15.915%	425	8,074	-98.325%
2026-04-16	6.8400	8.0800	6.5000	7.1000	+32.216%	516	8,067	-98.592%
2026-04-15	4.8500	6.3000	4.8500	5.3700	+30.976%	252	7,867	-98.138%
2026-04-14	4.7500	5.8200	3.3000	4.1000	+41.379%	512	7,745	-97.561%
2026-04-13	1.1000	2.9000	1.1000	2.9000	+198.969%	5,426	7,606	-96.552%
2026-04-10	0.7500	1.0500	0.7400	0.9700	+16.867%	113	2,812	-89.691%
2026-04-09	0.9800	1.0700	0.7900	0.8300	-29.060%	168	2,786	-87.952%
2026-04-08	1.2000	1.2900	1.1700	1.1700	-8.594%	10	2,668	-91.453%
2026-04-07	1.3200	1.3200	1.1200	1.2800	-8.571%	33	2,669	-92.188%
2026-04-06	1.5600	1.5700	1.3300	1.4000	-10.256%	175	2,651	-92.857%
2026-04-02	1.5600	1.5600	1.5600	1.5600	-3.704%	2	2,756	-93.590%
2026-04-01	1.8000	1.8000	1.5400	1.6200	-10.000%	75	2,756	-93.827%
2026-03-31	1.3500	1.8000	1.2900	1.8000	+28.571%	40	2,737	-94.444%
2026-03-30	1.3600	1.5000	1.3200	1.4000	-6.040%	23	2,732	-92.857%
2026-03-27	1.4400	1.5000	1.3800	1.4900	-9.697%	88	2,746	-93.289%
2026-03-26	1.8300	1.8900	1.6500	1.6500	-10.811%	14	2,693	-93.939%
2026-03-25	2.0900	2.2100	1.8500	1.8500	-14.747%	27	2,696	-94.595%
2026-03-24	2.3500	2.3500	2.0000	2.1700	-19.630%	53	2,698	-95.392%
2026-03-23	2.6200	2.7400	2.5500	2.7000	+8.871%	28	2,710	-96.296%
2026-03-20	2.6600	2.7500	2.4500	2.4800	-23.457%	42	2,703	-95.968%
2026-03-19	3.1300	3.2400	3.1300	3.2400	+9.831%	6	2,698	-96.914%
2026-03-18	3.0000	3.0000	2.9500	2.9500	-6.349%	47	2,698	-96.610%
2026-03-17	3.2500	3.3000	3.1500	3.1500	-11.017%	11	2,695	-96.825%
2026-03-16	3.9500	4.2000	3.5400	3.5400	-10.380%	17	2,693	-97.175%
2026-03-13	4.5000	4.5000	3.9500	3.9500	-17.708%	52	2,690	-97.468%
2026-03-12	6.2000	6.2000	4.7500	4.8000	-12.727%	51	2,730	-97.917%
2026-03-11	7.3000	7.7000	5.2500	5.5000	+23.043%	211	2,742	-98.182%
2026-03-10	5.1000	5.1000	4.4500	4.4700	-3.037%	23	2,767	-97.763%
2026-03-09	5.0500	5.0500	4.6100	4.6100	-25.041%	38	2,753	-97.831%
2026-03-06	5.7500	6.7000	5.7500	6.1500	+0.820%	15	2,743	-98.374%
2026-03-05	6.0000	6.4500	5.7500	6.1000	+10.708%	70	2,746	-98.361%
2026-03-04	5.4500	5.5500	5.3700	5.5100	+3.962%	317	2,722	-98.185%
2026-03-03	4.6500	5.3800	4.5500	5.3000	-0.188%	25	2,723	-98.113%
2026-03-02	5.0500	5.3100	5.0400	5.3100	+18.000%	25	2,726	-98.117%
2026-02-27	4.7000	4.9000	4.5000	4.5000	-18.033%	35	2,735	-97.778%
2026-02-26	6.1900	6.1900	5.2000	5.4900	-1.964%	69	2,740	-98.179%
2026-02-25	5.5500	5.8200	5.4500	5.6000	+10.891%	62	2,693	-98.214%
2026-02-24	4.4000	5.1500	4.4000	5.0500	+23.171%	87	2,693	-98.020%
2026-02-23	4.3000	4.3000	3.7800	4.1000	-21.456%	548	2,672	-97.561%
2026-02-20	6.0000	6.0000	5.2200	5.2200	-25.108%	55	2,161	-98.084%
2026-02-19	7.6500	7.6500	6.9700	6.9700	-0.429%	30	2,142	-98.565%
2026-02-18	6.7500	7.0200	6.6000	7.0000	+10.236%	30	2,128	-98.571%
2026-02-17	6.6000	6.9000	6.3500	6.3500	-22.277%	129	2,125	-98.425%
2026-02-13	7.2000	8.3000	7.2000	8.1700	+9.664%	78	2,123	-98.776%
2026-02-12	7.4500	7.7700	7.4500	7.4500	-0.134%	36	2,123	-98.658%
2026-02-11	8.0000	8.6500	7.3100	7.4600	-13.557%	10	2,127	-98.660%
2026-02-10	8.4500	10.0000	8.4500	8.6300	+9.936%	88	2,121	-98.841%
2026-02-09	7.4000	8.0200	7.2000	7.8500	+80.460%	70	2,093	-98.726%
2026-02-06	4.2200	4.4700	4.1500	4.3500	+12.987%	437	2,103	-97.701%
2026-02-05	5.1200	5.1200	3.8500	3.8500	-32.692%	461	2,043	-97.403%
2026-02-04	6.0000	6.4500	5.4000	5.7200	-15.634%	52	1,709	-98.252%
2026-02-03	7.9500	7.9500	6.7800	6.7800	-18.607%	661	1,700	-98.525%
2026-02-02	9.1500	9.2000	8.3300	8.3300	-11.383%	8	1,053	-98.800%
2026-01-30	10.1500	10.4500	9.2500	9.4000	-11.737%	10	1,053	-98.936%
2026-01-29	10.5000	10.6500	9.0000	10.6500	-11.250%	245	1,050	-99.061%
2026-01-28	13.6000	13.6000	11.5000	12.0000	-1.235%	9	816	-99.167%
2026-01-27	12.2000	13.0400	11.8300	12.1500	-19.108%	46	816	-99.177%
2026-01-26	15.0000	15.1000	15.0000	15.0200	+17.344%	11	811	-99.334%
2026-01-23	11.8500	13.4600	11.5100	12.8000	-4.478%	18	810	-99.219%
2026-01-22	13.1200	13.5000	12.9200	13.4000	+11.667%	44	802	-99.254%
2026-01-21	12.2500	12.7200	11.3800	12.0000	-18.919%	36	798	-99.167%
2026-01-20	16.0000	16.0000	14.7000	14.8000	-20.601%	26	787	-99.324%
2026-01-16	17.0000	18.6400	17.0000	18.6400	+2.418%	6	768	-99.464%
2026-01-15	19.6000	19.8000	18.2000	18.2000	-6.905%	51	768	-99.451%
2026-01-14	21.4600	21.4600	19.0500	19.5500	-16.809%	25	811	-99.488%
2026-01-13	23.5000	23.5000	23.5000	23.5000	-5.887%	6	801	-99.574%
2026-01-12	21.5000	24.9700	21.5000	24.9700	+16.682%	20	796	-99.600%
2026-01-09	18.0000	21.9000	18.0000	21.4000	+27.533%	9	803	-99.533%
2026-01-08	17.5300	17.8000	16.2500	16.7800	-12.604%	13	800	-99.404%
2026-01-07	19.1600	19.2000	19.1600	19.2000	+0.999%	2	802	-99.479%
2026-01-06	18.9000	19.1500	18.1500	19.0100	-1.706%	12	801	-99.474%
2026-01-05	23.0000	23.0000	19.3400	19.3400	-3.972%	10	794	-99.483%
2026-01-02	20.7600	20.7600	20.1200	20.1400	+0.199%	5	794	-99.503%
2025-12-31	19.9500	20.1000	19.9500	20.1000	-4.286%	4	791	-99.502%
2025-12-30	20.6500	21.0000	20.6500	21.0000	+5.000%	10	791	-99.524%
2025-12-29	20.2500	20.2500	20.0000	20.0000	-5.705%	2	790	-99.500%
2025-12-26	21.1600	21.2100	21.1600	21.2100	+6.637%	6	790	-99.529%
2025-12-23	21.0000	21.0000	19.8900	19.8900	-8.552%	7	793	-99.497%
2025-12-22	21.0000	22.1500	20.2100	21.7500	+0.928%	508	792	-99.540%
2025-12-19	19.0000	21.5500	19.0000	21.5500	+40.850%	7	290	-99.536%
2025-12-18	15.7500	15.7500	15.1700	15.3000	+6.324%	16	288	-99.346%
2025-12-17	15.8500	15.8500	14.0800	14.3900	-19.833%	29	291	-99.305%
2025-12-16	17.9500	17.9500	17.9500	17.9500	+4.482%	10	270	-99.443%
2025-12-15	18.7500	18.7500	16.5500	17.1800	-11.671%	57	270	-99.418%
2025-12-12	21.2000	21.2500	18.4500	19.4500	-19.495%	41	247	-99.486%
2025-12-11	19.7700	25.1000	18.0000	24.1600	-38.051%	71	241	-99.586%
2025-12-10	38.1500	39.0000	36.4400	39.0000	+1.801%	38	213	-99.744%
2025-12-09	38.5000	38.5000	37.7000	38.3100	+2.160%	30	186	-99.739%
2025-12-08	38.7000	39.0000	36.5800	37.5000	+9.649%	8	163	-99.733%
2025-12-05	35.5000	35.5000	34.2000	34.2000	-0.870%	6	161	-99.708%
2025-12-04	31.8300	34.5000	31.8300	34.5000	+13.524%	9	162	-99.710%
2025-12-03	29.3000	30.4000	29.3000	30.3900	+5.557%	6	164	-99.671%
2025-12-02	30.5000	30.7500	28.7900	28.7900	+7.586%	5	161	-99.653%
2025-12-01	27.1000	27.1000	26.7600	26.7600	-3.741%	3	156	-99.626%
2025-11-28	27.8300	27.8300	27.8000	27.8000	-8.703%	2	153	-99.640%
2025-11-26	31.1600	31.1600	30.2100	30.4500	+22.289%	103	214	-99.672%
2025-11-25	23.0000	24.9000	22.7200	24.9000	-9.783%	38	214	-99.598%
2025-11-24	26.7500	27.6000	25.9000	27.6000	-0.862%	23	209	-99.638%
2025-11-21	28.9000	29.8000	27.0000	27.8400	-29.501%	97	191	-99.641%
2025-11-20	47.0000	47.0000	39.4500	39.4900	-5.526%	34	124	-99.747%
2025-11-19	43.8000	43.8000	41.8000	41.8000	+5.556%	11	100	-99.761%
2025-11-18	38.0000	39.6000	38.0000	39.6000	+0.892%	2	89	-99.747%
2025-11-17	39.5000	39.6000	39.2000	39.2500	-3.775%	26	89	-99.745%
2025-11-14	36.0000	42.3500	36.0000	40.7900	+9.123%	8	75	-99.755%
2025-11-13	40.5000	40.5000	37.3800	37.3800	-12.439%	10	72	-99.732%
2025-11-12	44.0000	44.1300	42.4500	42.6900	-12.771%	56	68	-99.766%
2025-11-11	48.8500	48.9400	48.8500	48.9400	-7.451%	2	55	-99.796%
2025-11-10	55.4000	55.4000	51.8500	52.8800	-14.916%	25	55	-99.811%
2025-11-04	62.1500	62.1500	62.1500	62.1500	-5.547%	1	35	-99.839%
2025-10-30	65.8000	65.8000	65.8000	65.8000	-30.991%	3	34	-99.848%
2025-10-10	95.3500	95.3500	95.3500	95.3500	-4.650%	5	34	-99.895%
2025-10-09	100.0000	100.0000	100.0000	100.0000	+25.786%	2	34	-99.900%
2025-10-07	80.6000	80.6000	79.5000	79.5000	-16.139%	3	35	-99.874%
2025-10-06	94.8000	94.8000	94.8000	94.8000	+3.947%	1	34	-99.895%
2025-10-02	91.2000	91.2000	91.2000	91.2000	+1.221%	1	35	-99.890%
2025-10-01	90.1000	90.1000	90.1000	90.1000	+10.688%	1	34	-99.889%
2025-09-30	81.4000	81.4000	81.4000	81.4000	-8.436%	2	34	-99.877%
2025-09-26	88.8200	88.9000	88.8200	88.9000	-10.966%	3	34	-99.888%
2025-09-17	100.2500	100.2500	99.4500	99.8500	+7.366%	11	32	-99.900%
2025-09-12	94.8500	95.8500	92.9500	93.0000	0.000%	21	21	-99.892%