Dark

ORCL20260717C240
ORCL Jul 17 2026 240.00 Call (ORCL260717C00240000)
option OPRA

EOD

Jul 1, 2026

0.07000.000%(0.0000)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.0800	0.0500	0.0700	0.000%	78	8,652	0.000%
2026-06-30	0.0600	0.0700	0.0400	0.0700	+16.667%	88	8,631	0.000%
2026-06-29	0.0800	0.0900	0.0500	0.0600	-25.000%	1,889	8,671	+16.667%
2026-06-26	0.1400	0.1400	0.0600	0.0800	-33.333%	143	8,712	-12.500%
2026-06-25	0.1100	0.1500	0.0900	0.1200	+9.091%	91	8,779	-41.667%
2026-06-24	0.2100	0.2100	0.1100	0.1100	-59.259%	330	8,805	-36.364%
2026-06-23	0.1300	0.4100	0.1300	0.2700	-41.304%	424	8,990	-74.074%
2026-06-22	0.7100	0.7300	0.4100	0.4600	-48.315%	461	9,003	-84.783%
2026-06-18	0.7500	1.0000	0.5600	0.8900	+3.488%	735	8,834	-92.135%
2026-06-17	1.0600	1.3400	0.8000	0.8600	-27.731%	610	8,834	-91.860%
2026-06-16	1.4400	1.8700	1.1600	1.1900	-28.313%	577	8,834	-94.118%
2026-06-15	1.5600	2.2600	1.4900	1.6600	+34.959%	766	8,784	-95.783%
2026-06-12	1.5700	1.5700	1.1200	1.2300	-19.079%	1,140	8,784	-94.309%
2026-06-11	1.5300	1.8400	1.0000	1.5200	-80.079%	2,252	8,784	-95.395%
2026-06-10	7.3500	11.0000	7.0000	7.6300	-11.279%	1,330	8,767	-99.083%
2026-06-09	11.6100	13.4600	6.8700	8.6000	-19.173%	1,211	8,762	-99.186%
2026-06-08	12.6500	12.9500	10.0600	10.6400	-5.841%	609	8,520	-99.342%
2026-06-05	17.1300	17.1300	10.1000	11.3000	-46.698%	1,133	8,292	-99.381%
2026-06-04	17.1000	22.6000	16.4500	21.2000	+10.647%	795	8,261	-99.670%
2026-06-03	23.0000	24.5500	17.3000	19.1600	-31.449%	818	8,135	-99.635%
2026-06-02	28.9900	31.3000	25.3900	27.9500	-8.511%	3,396	8,183	-99.750%
2026-06-01	20.6500	32.5800	17.7000	30.5500	+66.033%	13,071	8,526	-99.771%
2026-05-29	10.1000	18.4000	10.1000	18.4000	+119.048%	1,307	10,991	-99.620%
2026-05-28	5.6000	8.8500	5.5500	8.4000	+77.966%	3,009	10,670	-99.167%
2026-05-27	5.3000	5.3000	4.3500	4.7200	-15.714%	2,003	8,297	-98.517%
2026-05-26	5.3500	6.0900	5.0000	5.6000	+1.266%	1,751	7,358	-98.750%
2026-05-22	6.0500	7.0500	5.5000	5.5300	-1.250%	3,837	8,851	-98.734%
2026-05-21	5.6000	6.2000	5.2000	5.6000	+5.263%	3,806	7,612	-98.750%
2026-05-20	4.0200	5.4000	4.0000	5.3200	+25.176%	1,570	7,612	-98.684%
2026-05-19	3.8500	5.6000	3.8500	4.2500	-17.636%	785	6,410	-98.353%
2026-05-18	6.3000	6.3000	4.8000	5.1600	-26.809%	1,904	6,410	-98.643%
2026-05-15	6.4700	7.9200	6.1000	7.0500	-11.875%	4,126	6,410	-99.007%
2026-05-14	6.1600	10.0300	5.5500	8.0000	+23.077%	9,081	7,000	-99.125%
2026-05-13	5.5000	6.9000	5.3500	6.5000	+25.000%	8,245	5,615	-98.923%
2026-05-12	7.0000	7.0000	4.3900	5.2000	-31.759%	1,431	5,615	-98.654%
2026-05-11	7.7000	8.5500	7.0000	7.6200	-12.212%	6,463	5,615	-99.081%
2026-05-08	8.0000	9.1000	7.7500	8.6800	+1.402%	3,187	5,504	-99.194%
2026-05-07	8.5000	9.7800	7.9000	8.5600	+10.737%	1,045	5,212	-99.182%
2026-05-06	5.7700	7.8900	5.2300	7.7300	+32.137%	845	4,491	-99.094%
2026-05-05	5.1200	6.4000	4.9000	5.8500	+27.174%	125	4,236	-98.803%
2026-05-04	3.8500	5.4000	3.8500	4.6000	+48.387%	106	4,218	-98.478%
2026-05-01	2.6200	3.4100	2.5500	3.1000	+72.222%	51	4,154	-97.742%
2026-04-30	1.9400	1.9600	1.8000	1.8000	-14.286%	13	4,154	-96.111%
2026-04-29	2.0400	2.2400	2.0400	2.1000	-14.286%	19	4,153	-96.667%
2026-04-28	2.4300	2.7500	2.3200	2.4500	-31.944%	29	4,135	-97.143%
2026-04-27	3.0100	3.6000	2.9500	3.6000	+1.124%	130	4,140	-98.056%
2026-04-24	3.9000	4.1900	3.0000	3.5600	-9.873%	1,830	4,025	-98.034%
2026-04-23	4.3500	4.8700	3.7000	3.9500	-37.302%	225	2,264	-98.228%
2026-04-22	5.4000	6.3000	5.4000	6.3000	+29.897%	69	2,218	-98.889%
2026-04-21	3.8300	5.5000	3.8300	4.8500	+29.333%	133	2,215	-98.557%
2026-04-20	3.1500	3.9500	3.1500	3.7500	+4.167%	573	2,215	-98.133%
2026-04-17	4.6000	5.0000	3.3600	3.6000	-15.294%	282	2,043	-98.056%
2026-04-16	4.9000	4.9000	3.9000	4.2500	+32.813%	232	2,048	-98.353%
2026-04-15	3.3300	3.6200	3.0000	3.2000	+33.333%	96	1,883	-97.813%
2026-04-14	3.4000	3.4100	2.4000	2.4000	+52.866%	48	1,819	-97.083%
2026-04-13	0.7300	1.6200	0.7300	1.5700	+149.206%	363	1,817	-95.541%
2026-04-10	0.4000	0.6300	0.3700	0.6300	+40.000%	90	1,866	-88.889%
2026-04-09	0.4000	0.5500	0.4000	0.4500	-11.765%	208	1,863	-84.444%
2026-04-08	0.6800	0.6800	0.5100	0.5100	-20.313%	98	1,797	-86.275%
2026-04-07	0.6000	0.6400	0.5700	0.6400	-8.571%	71	1,747	-89.063%
2026-04-06	0.7500	0.7500	0.6800	0.7000	-15.663%	270	1,777	-90.000%
2026-04-02	0.6700	0.8800	0.6700	0.8300	+3.750%	582	2,317	-91.566%
2026-04-01	0.9200	0.9200	0.8000	0.8000	-11.111%	234	2,317	-91.250%
2026-03-31	0.8000	0.9000	0.7700	0.9000	+25.000%	15	2,499	-92.222%
2026-03-30	0.7500	0.7500	0.7200	0.7200	-10.000%	42	2,502	-90.278%
2026-03-27	0.8100	0.8500	0.8000	0.8000	-12.088%	20	2,480	-91.250%
2026-03-26	1.0700	1.0700	0.8900	0.9100	-11.650%	6	2,485	-92.308%
2026-03-25	1.0900	1.1100	1.0000	1.0300	-6.364%	7	2,490	-93.204%
2026-03-24	1.1000	1.1300	1.1000	1.1000	-17.293%	22	2,491	-93.636%
2026-03-23	1.4100	1.4100	1.3000	1.3300	-8.904%	10	2,493	-94.737%
2026-03-20	1.4200	1.4700	1.4200	1.4600	-14.620%	29	2,493	-95.205%
2026-03-18	1.7000	1.7100	1.6100	1.7100	-9.043%	76	2,510	-95.906%
2026-03-17	2.1000	2.4200	1.8500	1.8800	-10.048%	17	2,539	-96.277%
2026-03-16	2.7600	2.7600	2.0900	2.0900	-13.992%	4	2,535	-96.651%
2026-03-13	2.9000	2.9000	2.4200	2.4300	-19.802%	34	2,535	-97.119%
2026-03-12	3.2300	3.2300	3.0300	3.0300	-10.882%	6	2,540	-97.690%
2026-03-11	4.6300	4.9000	3.2900	3.4000	+17.241%	310	2,537	-97.941%
2026-03-10	2.8500	2.9000	2.7800	2.9000	-8.805%	55	2,733	-97.586%
2026-03-09	3.2000	3.2000	3.1800	3.1800	-22.249%	6	2,690	-97.799%
2026-03-06	3.3500	4.0900	3.3500	4.0900	-1.918%	3	2,689	-98.289%
2026-03-05	3.8700	4.3200	3.7400	4.1700	+14.247%	173	2,689	-98.321%
2026-03-04	3.6500	3.7000	3.6000	3.6500	+2.241%	25	2,606	-98.082%
2026-03-03	3.2200	3.5700	3.2000	3.5700	-1.653%	50	2,607	-98.039%
2026-03-02	3.2100	3.6300	3.2100	3.6300	+10.000%	273	2,603	-98.072%
2026-02-27	3.1900	3.3000	3.1900	3.3000	-10.082%	21	2,368	-97.879%
2026-02-26	3.8000	3.8000	3.0500	3.6700	+4.857%	13	2,358	-98.093%
2026-02-25	3.7900	3.7900	3.5000	3.5000	+2.941%	1,363	1,582	-98.000%
2026-02-24	2.9400	3.4000	2.9000	3.4000	+31.274%	37	1,582	-97.941%
2026-02-23	2.7500	2.7500	2.4900	2.5900	-24.928%	117	1,574	-97.297%
2026-02-20	3.9000	3.9000	3.4500	3.4500	-27.368%	42	1,671	-97.971%
2026-02-19	4.9500	5.1500	4.7500	4.7500	+2.151%	31	1,662	-98.526%
2026-02-18	4.5000	4.6500	4.4500	4.6500	+5.682%	6	1,660	-98.495%
2026-02-17	5.1800	5.1800	4.3500	4.4000	-20.434%	73	1,654	-98.409%
2026-02-13	5.4000	5.7500	5.1500	5.5300	-2.124%	38	1,658	-98.734%
2026-02-12	5.1500	5.6500	5.0000	5.6500	+6.604%	5	1,658	-98.761%
2026-02-11	5.2000	5.3000	5.2000	5.3000	-15.064%	2	1,659	-98.679%
2026-02-10	5.6500	6.9500	5.6500	6.2400	+9.474%	68	1,657	-98.878%
2026-02-09	4.3500	5.9000	4.3500	5.7000	+90.000%	104	1,598	-98.772%
2026-02-06	3.2000	3.2000	2.8600	3.0000	+12.360%	3	1,586	-97.667%
2026-02-05	3.5900	3.5900	2.6700	2.6700	-33.250%	198	1,584	-97.378%
2026-02-04	4.0000	4.4500	3.7000	4.0000	-15.074%	85	1,556	-98.250%
2026-02-03	5.0800	5.1500	4.6000	4.7100	-23.663%	300	1,571	-98.514%
2026-02-02	7.1000	7.1000	6.0500	6.1700	-7.218%	21	1,472	-98.865%
2026-01-30	7.0500	7.4000	6.6500	6.6500	0.000%	83	1,483	-98.947%
2026-01-29	7.1200	7.1200	6.2500	6.6500	-26.193%	27	1,514	-98.947%
2026-01-28	10.0000	10.0000	8.3000	9.0100	+5.504%	10	1,523	-99.223%
2026-01-27	8.7000	9.2700	8.3300	8.5400	-17.087%	236	1,522	-99.180%
2026-01-26	10.3000	11.0000	10.0000	10.3000	+18.119%	411	1,361	-99.320%
2026-01-23	8.3000	9.2900	7.9500	8.7200	-6.237%	115	1,022	-99.197%
2026-01-22	9.1400	9.6000	9.1400	9.3000	+10.583%	9	939	-99.247%
2026-01-21	9.0400	9.0400	8.0000	8.4100	-13.920%	34	937	-99.168%
2026-01-20	11.3000	11.3000	9.7700	9.7700	-27.361%	13	923	-99.284%
2026-01-16	13.4500	13.4500	13.4500	13.4500	-2.395%	1	920	-99.480%
2026-01-15	13.9900	13.9900	13.7000	13.7800	-2.061%	27	920	-99.492%
2026-01-14	14.7000	14.7000	14.0700	14.0700	-20.283%	14	924	-99.502%
2026-01-13	19.4900	19.4900	17.6500	17.6500	-4.954%	22	923	-99.603%
2026-01-12	15.4700	18.5700	15.4700	18.5700	+17.606%	9	922	-99.623%
2026-01-09	13.5900	15.8800	13.5900	15.7900	+25.817%	35	922	-99.557%
2026-01-08	12.1500	12.5500	11.8000	12.5500	-8.727%	6	940	-99.442%
2026-01-07	13.5500	13.7500	13.5500	13.7500	+1.852%	6	936	-99.491%
2026-01-06	13.6000	13.6000	13.5000	13.5000	-3.364%	5	930	-99.481%
2026-01-05	14.6000	14.6000	13.7000	13.9700	-4.381%	22	910	-99.499%
2026-01-02	14.8000	14.8000	14.6100	14.6100	-0.612%	3	910	-99.521%
2025-12-31	14.8500	15.0000	14.7000	14.7000	-4.235%	10	908	-99.524%
2025-12-30	15.0600	15.3500	15.0600	15.3500	+2.333%	7	908	-99.544%
2025-12-29	14.8000	15.0000	14.8000	15.0000	-3.537%	2	910	-99.533%
2025-12-26	15.7000	15.7000	15.5500	15.5500	-1.144%	4	909	-99.550%
2025-12-24	15.4000	15.7300	15.4000	15.7300	+4.867%	4	910	-99.555%
2025-12-23	16.0000	16.0000	15.0000	15.0000	-9.311%	2	910	-99.533%
2025-12-22	16.3600	16.5400	14.8500	16.5400	+11.380%	36	909	-99.577%
2025-12-19	14.0000	15.1400	14.0000	14.8500	+38.140%	9	910	-99.529%
2025-12-18	10.7500	10.7500	10.7500	10.7500	-0.463%	1	909	-99.349%
2025-12-17	12.6200	13.3100	10.7000	10.8000	-14.894%	10	908	-99.352%
2025-12-16	13.2500	13.4000	12.6900	12.6900	+4.016%	17	907	-99.448%
2025-12-15	12.6200	12.8000	12.2000	12.2000	-15.454%	29	922	-99.426%
2025-12-12	15.6000	15.6000	13.7500	14.4300	-21.362%	7	921	-99.515%
2025-12-11	14.6000	18.4000	14.2400	18.3500	-36.833%	117	919	-99.619%
2025-12-10	28.9500	29.0500	28.7000	29.0500	+0.519%	5	911	-99.759%
2025-12-09	29.2000	29.2000	28.9000	28.9000	+0.522%	5	911	-99.758%
2025-12-08	30.8800	30.8800	28.7500	28.7500	+4.356%	18	911	-99.757%
2025-12-05	27.9600	27.9600	27.5500	27.5500	+4.356%	2	896	-99.746%
2025-12-04	24.3000	26.4000	24.3000	26.4000	+25.118%	11	896	-99.735%
2025-12-02	21.6500	21.6500	21.0500	21.1000	-1.860%	42	888	-99.668%
2025-12-01	21.4000	21.5000	21.4000	21.5000	+0.047%	2	889	-99.674%
2025-11-28	21.4900	21.4900	21.4900	21.4900	-10.458%	2	890	-99.674%
2025-11-26	23.8500	24.0000	23.8500	24.0000	+24.611%	2	890	-99.708%
2025-11-25	17.5400	19.2600	17.2400	19.2600	-10.626%	10	890	-99.637%
2025-11-24	21.8500	21.8500	21.5500	21.5500	+1.174%	2	883	-99.675%
2025-11-21	24.6500	24.6500	20.3500	21.3000	-42.510%	29	883	-99.671%
2025-11-20	37.0500	37.0500	37.0500	37.0500	+16.144%	2	875	-99.811%
2025-11-17	32.2500	32.2500	31.9000	31.9000	-3.040%	4	875	-99.781%
2025-11-14	29.4000	32.9000	29.4000	32.9000	+12.903%	31	873	-99.787%
2025-11-13	31.6000	32.3500	29.1400	29.1400	-15.044%	13	853	-99.760%
2025-11-12	38.9300	38.9300	34.1500	34.3000	-11.484%	69	849	-99.796%
2025-11-11	39.7000	39.7000	38.4600	38.7500	-6.671%	39	854	-99.819%
2025-11-10	44.8300	45.5000	41.4000	41.5200	+0.581%	55	855	-99.831%
2025-11-07	40.1000	41.6000	38.2300	41.2800	-7.548%	18	839	-99.830%
2025-11-06	43.9000	44.6500	42.2200	44.6500	-5.503%	9	828	-99.843%
2025-11-04	49.5000	49.5000	46.5200	47.2500	-19.369%	811	827	-99.852%
2025-10-30	62.3000	62.3000	58.6000	58.6000	-21.342%	13	59	-99.881%
2025-10-24	74.3000	74.5000	73.0000	74.5000	+14.369%	6	58	-99.906%
2025-10-22	65.1400	65.1400	65.1400	65.1400	-7.537%	2	58	-99.893%
2025-10-20	70.5000	70.5500	70.4500	70.4500	-12.755%	4	58	-99.901%
2025-10-17	83.0000	83.0000	80.7500	80.7500	-12.891%	2	54	-99.913%
2025-10-16	92.7000	92.7000	92.7000	92.7000	+5.581%	1	52	-99.924%
2025-09-17	86.2000	87.8500	86.2000	87.8000	-13.879%	7	52	-99.920%
2025-09-16	101.9500	101.9500	101.9500	101.9500	+28.562%	10	45	-99.931%
2025-09-12	80.8500	82.3500	79.3000	79.3000	0.000%	35	35	-99.912%