Dark

ORCL20260717C230
ORCL Jul 17 2026 230.00 Call (ORCL260717C00230000)
option OPRA

EOD

Jul 1, 2026

0.08000.000%(0.0000)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.1100	0.0600	0.0800	0.000%	198	6,984	0.000%
2026-06-30	0.0700	0.0800	0.0500	0.0800	-20.000%	102	6,987	0.000%
2026-06-29	0.1700	0.1700	0.0700	0.1000	+11.111%	134	6,997	-20.000%
2026-06-26	0.1000	0.1500	0.0800	0.0900	-40.000%	54	7,057	-11.111%
2026-06-25	0.1400	0.2300	0.1000	0.1500	0.000%	277	7,068	-46.667%
2026-06-24	0.2800	0.3400	0.1300	0.1500	-57.143%	330	7,133	-46.667%
2026-06-23	0.5900	0.7800	0.2900	0.3500	-43.548%	245	7,152	-77.143%
2026-06-22	1.1200	1.1200	0.5500	0.6200	-49.180%	608	7,224	-87.097%
2026-06-18	1.1800	1.5000	0.8300	1.2200	+2.521%	994	6,197	-93.443%
2026-06-17	1.4900	2.0000	1.1900	1.1900	-29.586%	3,271	6,197	-93.277%
2026-06-16	2.0600	2.8100	1.6900	1.6900	-31.020%	1,742	6,197	-95.266%
2026-06-15	2.0000	3.3100	2.0000	2.4500	+36.111%	2,698	4,114	-96.735%
2026-06-12	2.1000	2.2000	1.6100	1.8000	-15.493%	984	4,114	-95.556%
2026-06-11	3.8500	3.8500	1.3800	2.1300	-78.265%	1,878	4,114	-96.244%
2026-06-10	8.9000	13.7400	8.9000	9.8000	-8.240%	867	4,388	-99.184%
2026-06-09	14.2000	17.0600	8.5000	10.6800	-19.274%	2,269	4,016	-99.251%
2026-06-08	16.2700	16.2700	12.5300	13.2300	-6.700%	270	4,489	-99.395%
2026-06-05	21.6000	21.6500	12.7000	14.1800	-47.070%	1,114	4,429	-99.436%
2026-06-04	21.1500	27.3000	19.7800	26.7900	+13.277%	636	4,492	-99.701%
2026-06-03	27.4000	29.2500	21.5000	23.6500	-27.896%	715	4,431	-99.662%
2026-06-02	35.9000	36.3000	29.2500	32.8000	-8.200%	470	4,412	-99.756%
2026-06-01	25.3000	37.4800	21.3500	35.7300	+60.224%	2,140	4,582	-99.776%
2026-05-29	12.8500	22.3000	12.3000	22.3000	+109.390%	1,981	4,174	-99.641%
2026-05-28	7.4800	11.2000	7.4000	10.6500	+76.033%	1,490	4,291	-99.249%
2026-05-27	6.1500	6.5000	5.6800	6.0500	-14.184%	116	4,197	-98.678%
2026-05-26	6.8600	7.7600	6.8500	7.0500	+0.142%	1,188	4,200	-98.865%
2026-05-22	8.0000	8.9700	6.9500	7.0400	+0.285%	413	3,938	-98.864%
2026-05-21	7.0800	7.8000	6.7000	7.0200	+1.739%	257	3,862	-98.860%
2026-05-20	4.9500	6.9000	4.9000	6.9000	+25.455%	98	3,862	-98.841%
2026-05-19	6.1600	7.1000	5.4500	5.5000	-16.667%	147	3,826	-98.545%
2026-05-18	8.0200	8.0200	6.1200	6.6000	-27.072%	447	3,826	-98.788%
2026-05-15	8.3000	9.8500	8.1200	9.0500	-7.653%	447	3,826	-99.116%
2026-05-14	7.7000	12.2400	7.0000	9.8000	+19.512%	767	4,110	-99.184%
2026-05-13	7.0000	8.6500	6.7500	8.2000	+17.143%	705	3,275	-99.024%
2026-05-12	8.7200	8.7200	5.5600	7.0000	-25.054%	1,368	3,275	-98.857%
2026-05-11	9.6500	10.2000	9.0500	9.3400	-13.035%	303	3,275	-99.143%
2026-05-08	9.8400	11.2000	9.5000	10.7400	+1.321%	179	3,917	-99.255%
2026-05-07	10.5000	12.3000	9.5700	10.6000	+4.433%	1,806	3,918	-99.245%
2026-05-06	7.1500	10.2100	6.3500	10.1500	+39.041%	695	2,703	-99.212%
2026-05-05	6.1000	7.5600	6.0000	7.3000	+22.689%	295	2,374	-98.904%
2026-05-04	4.6500	6.6300	4.6500	5.9500	+48.750%	404	2,261	-98.655%
2026-05-01	3.1000	4.5500	3.1000	4.0000	+60.643%	139	1,971	-98.000%
2026-04-30	2.4900	2.7100	2.4500	2.4900	-11.388%	30	1,971	-96.787%
2026-04-29	3.1000	3.1000	2.4900	2.8100	-17.353%	39	1,962	-97.153%
2026-04-28	2.8300	3.9500	2.8300	3.4000	-24.444%	43	1,955	-97.647%
2026-04-27	4.7500	4.7500	3.7500	4.5000	-4.255%	135	1,934	-98.222%
2026-04-24	5.4200	5.4200	3.9000	4.7000	-7.843%	265	1,840	-98.298%
2026-04-23	5.6300	6.5000	4.7500	5.1000	-35.443%	312	2,014	-98.431%
2026-04-22	7.2600	8.2500	6.9500	7.9000	+28.039%	944	1,904	-98.987%
2026-04-21	5.4000	7.1000	5.4000	6.1700	+26.955%	186	1,371	-98.703%
2026-04-20	5.0000	5.0000	4.2500	4.8600	+5.652%	272	1,310	-98.354%
2026-04-17	6.2000	6.9500	4.2500	4.6000	-16.364%	375	1,118	-98.261%
2026-04-16	5.0000	6.1000	5.0000	5.5000	+29.412%	334	971	-98.545%
2026-04-15	3.7200	4.8500	3.7200	4.2500	+36.656%	198	910	-98.118%
2026-04-14	4.3500	4.3500	3.0500	3.1100	+45.327%	197	978	-97.428%
2026-04-13	1.0800	2.1400	1.0800	2.1400	+197.222%	60	897	-96.262%
2026-04-10	0.3700	0.7300	0.3700	0.7200	+24.138%	48	921	-88.889%
2026-04-09	0.7100	0.7200	0.5400	0.5800	-26.582%	83	903	-86.207%
2026-04-08	1.0400	1.0400	0.7900	0.7900	-19.388%	56	886	-89.873%
2026-04-07	0.9500	1.2500	0.8200	0.9800	-1.010%	53	887	-91.837%
2026-04-06	1.2000	1.2000	0.9400	0.9900	-13.158%	21	882	-91.919%
2026-04-01	1.2200	1.2200	1.1400	1.1400	-9.524%	3	885	-92.982%
2026-03-31	1.0300	1.2600	1.0300	1.2600	+29.897%	110	887	-93.651%
2026-03-30	1.0000	1.0600	0.9700	0.9700	-12.613%	93	889	-91.753%
2026-03-27	1.0000	1.1200	1.0000	1.1100	-9.756%	25	817	-92.793%
2026-03-26	1.2900	1.2900	1.2300	1.2300	-10.870%	2	807	-93.496%
2026-03-25	1.5000	1.5500	1.3600	1.3800	-8.000%	31	807	-94.203%
2026-03-24	1.9100	2.0100	1.5000	1.5000	-22.680%	14	807	-94.667%
2026-03-23	2.1900	2.1900	1.8300	1.9400	+4.865%	17	805	-95.876%
2026-03-20	2.0200	2.0200	1.8500	1.8500	-25.101%	64	809	-95.676%
2026-03-19	2.1900	2.4700	2.1900	2.4700	+12.785%	21	810	-96.761%
2026-03-18	2.2700	2.2700	2.1500	2.1900	-8.368%	7	793	-96.347%
2026-03-17	2.5100	2.5100	2.3900	2.3900	-9.811%	15	789	-96.653%
2026-03-16	3.0500	3.0500	2.6500	2.6500	-13.115%	17	785	-96.981%
2026-03-13	3.5700	3.5700	3.0500	3.0500	-18.667%	7	775	-97.377%
2026-03-12	4.0000	4.0000	3.7500	3.7500	-8.088%	8	774	-97.867%
2026-03-11	5.2900	6.0000	4.0800	4.0800	+11.781%	21	776	-98.039%
2026-03-10	3.7000	3.8000	3.6000	3.6500	-2.667%	9	771	-97.808%
2026-03-09	3.9600	3.9600	3.7500	3.7500	-28.571%	4	770	-97.867%
2026-03-06	5.0000	5.5000	5.0000	5.2500	+14.130%	179	768	-98.476%
2026-03-05	4.6000	5.3000	4.4500	4.6000	+5.747%	73	768	-98.261%
2026-03-04	4.4500	4.4500	4.3500	4.3500	-1.136%	53	793	-98.161%
2026-03-03	3.8500	4.4000	3.7500	4.4000	+11.392%	25	843	-98.182%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+2.597%	1	845	-97.975%
2026-02-27	4.0000	4.0500	3.8500	3.8500	-17.204%	13	845	-97.922%
2026-02-26	4.6000	4.6500	4.5200	4.6500	+4.260%	87	848	-98.280%
2026-02-25	4.6400	4.6400	4.4600	4.4600	+10.123%	31	807	-98.206%
2026-02-24	3.1800	4.1000	3.1800	4.0500	+22.727%	63	807	-98.025%
2026-02-23	3.5000	3.5500	3.0500	3.3000	-23.611%	41	766	-97.576%
2026-02-20	5.0000	5.0000	4.2500	4.3200	-29.180%	8	771	-98.148%
2026-02-19	6.3000	6.3000	6.1000	6.1000	+7.018%	5	766	-98.689%
2026-02-18	5.5000	5.7000	5.4000	5.7000	+9.615%	6	765	-98.596%
2026-02-17	5.8500	5.8500	5.2000	5.2000	-23.865%	54	760	-98.462%
2026-02-13	6.4000	6.8300	6.2000	6.8300	+5.891%	16	751	-98.829%
2026-02-12	6.4000	6.4500	6.3500	6.4500	+0.781%	5	751	-98.760%
2026-02-11	7.0000	7.0000	6.2500	6.4000	-14.094%	29	751	-98.750%
2026-02-10	7.3000	8.3000	6.9000	7.4500	+12.199%	130	724	-98.926%
2026-02-09	6.3000	7.0500	6.0000	6.6400	+87.042%	89	723	-98.795%
2026-02-06	3.5500	3.6000	3.4500	3.5500	+12.698%	114	793	-97.746%
2026-02-05	3.7400	3.7500	3.1500	3.1500	-31.522%	126	760	-97.460%
2026-02-04	4.9000	5.2000	4.3500	4.6000	-20.000%	52	686	-98.261%
2026-02-03	6.1300	6.2700	5.5400	5.7500	-17.857%	50	672	-98.609%
2026-02-02	8.0000	8.4500	7.0000	7.0000	-11.168%	174	690	-98.857%
2026-01-30	8.7900	8.7900	7.8200	7.8800	-15.178%	30	546	-98.985%
2026-01-29	8.8000	9.3000	7.9000	9.2900	-10.501%	240	543	-99.139%
2026-01-28	11.2000	11.2000	9.6800	10.3800	+3.800%	51	331	-99.229%
2026-01-27	10.5000	10.5000	10.0000	10.0000	-18.033%	47	332	-99.200%
2026-01-26	12.8300	12.9500	12.2000	12.2000	+17.195%	39	321	-99.344%
2026-01-23	11.1400	11.3600	10.4100	10.4100	-7.054%	5	308	-99.232%
2026-01-22	10.8600	11.2000	10.8000	11.2000	+13.131%	42	306	-99.286%
2026-01-21	10.5000	10.5000	9.6500	9.9000	-19.184%	58	294	-99.192%
2026-01-20	13.3000	13.3000	12.2500	12.2500	-22.321%	24	258	-99.347%
2026-01-16	14.5000	15.7700	14.5000	15.7700	+1.873%	42	276	-99.493%
2026-01-15	16.4000	16.6500	15.4800	15.4800	-9.208%	69	276	-99.483%
2026-01-14	17.5000	17.5000	16.2000	17.0500	-15.005%	55	317	-99.531%
2026-01-13	20.8000	21.0000	20.0600	20.0600	-7.258%	24	276	-99.601%
2026-01-12	18.2000	22.1000	18.2000	21.6300	+26.196%	62	283	-99.630%
2026-01-09	15.2500	17.1400	15.2500	17.1400	+17.397%	5	288	-99.533%
2026-01-08	14.1100	15.0000	13.8000	14.6000	-9.709%	12	287	-99.452%
2026-01-07	16.1300	16.1700	16.1300	16.1700	+0.248%	3	289	-99.505%
2026-01-06	16.1300	16.1300	16.1300	16.1300	-3.297%	1	288	-99.504%
2026-01-05	19.3300	19.3300	16.4600	16.6800	-3.862%	19	294	-99.520%
2026-01-02	17.5700	17.5700	17.0000	17.3500	-0.857%	21	294	-99.539%
2025-12-31	17.4100	17.5500	17.4100	17.5000	-1.130%	21	274	-99.543%
2025-12-30	17.7200	18.0100	17.7000	17.7000	+6.306%	7	274	-99.548%
2025-12-29	16.6500	16.6500	16.6500	16.6500	-3.478%	2	279	-99.520%
2025-12-23	18.0000	18.0000	17.2500	17.2500	-9.449%	13	279	-99.536%
2025-12-22	18.0500	19.0500	18.0500	19.0500	+50.000%	20	281	-99.580%
2025-12-18	13.8000	13.8000	12.7000	12.7000	+5.833%	27	281	-99.370%
2025-12-17	12.8300	12.8300	12.0000	12.0000	-23.810%	38	277	-99.333%
2025-12-16	15.2000	16.1500	15.0000	15.7500	+9.148%	32	242	-99.492%
2025-12-15	14.2000	14.4500	14.1500	14.4300	-14.260%	19	231	-99.446%
2025-12-12	19.5500	19.5500	16.1500	16.8300	-19.397%	29	225	-99.525%
2025-12-11	16.5800	20.8800	16.2800	20.8800	-39.443%	76	220	-99.617%
2025-12-10	33.9000	35.2500	32.0000	34.4800	+1.561%	57	181	-99.768%
2025-12-09	33.9500	33.9500	33.9500	33.9500	+5.271%	1	147	-99.764%
2025-12-08	34.0000	34.5000	32.2500	32.2500	+4.878%	55	146	-99.752%
2025-12-05	30.7500	30.7500	30.7500	30.7500	+3.188%	1	93	-99.740%
2025-12-04	29.8000	29.8000	29.8000	29.8000	+14.527%	1	93	-99.732%
2025-12-03	26.0200	26.0200	26.0200	26.0200	+6.204%	1	92	-99.693%
2025-12-01	24.7100	24.7100	24.5000	24.5000	-0.204%	3	92	-99.673%
2025-11-28	23.7900	24.5500	23.5500	24.5500	-8.224%	12	89	-99.674%
2025-11-26	27.3700	27.5500	26.4500	26.7500	+20.495%	7	87	-99.701%
2025-11-25	19.8500	22.2000	19.8500	22.2000	-13.853%	15	87	-99.640%
2025-11-24	25.7700	25.7700	25.7700	25.7700	+7.152%	5	77	-99.690%
2025-11-21	24.5000	24.5000	24.0500	24.0500	-35.815%	6	76	-99.667%
2025-11-19	39.3000	39.3000	37.4700	37.4700	+1.407%	2	80	-99.786%
2025-11-14	36.0000	37.8100	36.0000	36.9500	+11.631%	13	80	-99.783%
2025-11-13	35.0800	36.2500	33.1000	33.1000	-14.249%	17	78	-99.758%
2025-11-12	39.8100	39.8100	38.0000	38.6000	-10.441%	18	82	-99.793%
2025-11-11	44.1000	44.1500	43.1000	43.1000	-5.379%	10	77	-99.814%
2025-11-10	50.4000	50.4000	45.5500	45.5500	+2.130%	52	75	-99.824%
2025-11-07	42.5400	44.7000	42.5400	44.6000	-7.870%	4	43	-99.821%
2025-11-06	48.3500	48.4500	48.3500	48.4100	-11.321%	18	41	-99.835%
2025-11-05	54.6000	54.6000	54.5900	54.5900	-0.292%	2	33	-99.853%
2025-11-04	55.0000	55.0000	54.7500	54.7500	-13.820%	2	31	-99.854%
2025-11-03	63.5300	63.5300	63.5300	63.5300	+1.486%	3	29	-99.874%
2025-10-30	62.0000	62.6000	62.0000	62.6000	-14.176%	2	29	-99.872%
2025-10-29	72.9400	72.9400	72.9400	72.9400	-3.391%	1	28	-99.890%
2025-10-20	76.1800	76.1800	75.5000	75.5000	+3.425%	3	27	-99.894%
2025-10-07	73.0000	73.0000	73.0000	73.0000	-21.505%	1	24	-99.890%
2025-09-17	92.0500	93.0000	92.0500	93.0000	+6.897%	2	25	-99.914%
2025-09-12	89.0500	89.0500	87.0000	87.0000	0.000%	23	23	-99.908%