Dark

ORCL20260717C250
ORCL Jul 17 2026 250.00 Call (ORCL260717C00250000)
option OPRA

EOD

Jul 1, 2026

0.0400-60.000%(-0.0600)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0700	0.0300	0.0400	-60.000%	253	12,032	0.000%
2026-06-30	0.0500	0.1000	0.0200	0.1000	+233.333%	276	12,016	-60.000%
2026-06-29	0.1100	0.1100	0.0300	0.0300	-62.500%	1,501	12,020	+33.333%
2026-06-26	0.1000	0.1000	0.0600	0.0800	-20.000%	505	12,054	-50.000%
2026-06-25	0.1700	0.1800	0.0700	0.1000	+11.111%	409	12,372	-60.000%
2026-06-24	0.1600	0.1600	0.0800	0.0900	-55.000%	350	12,372	-55.556%
2026-06-23	0.2500	0.3100	0.1500	0.2000	-37.500%	273	12,505	-80.000%
2026-06-22	0.6300	0.6300	0.3000	0.3200	-46.667%	1,003	12,608	-87.500%
2026-06-18	0.6000	0.6800	0.4000	0.6000	+7.143%	1,402	11,887	-93.333%
2026-06-17	0.7000	0.9100	0.5600	0.5600	-34.118%	930	11,887	-92.857%
2026-06-16	1.0300	1.3000	0.8500	0.8500	-29.752%	963	11,887	-95.294%
2026-06-15	1.0000	1.6000	0.9400	1.2100	+32.967%	1,922	11,363	-96.694%
2026-06-12	1.1400	1.1800	0.8300	0.9100	-17.273%	1,557	11,363	-95.604%
2026-06-11	1.3500	2.0000	0.7300	1.1000	-82.540%	8,382	11,363	-96.364%
2026-06-10	5.6500	8.7000	5.6000	6.3000	-5.689%	2,137	10,494	-99.365%
2026-06-09	9.1200	11.0000	5.3100	6.6800	-21.688%	2,493	10,113	-99.401%
2026-06-08	10.4500	10.4500	8.0000	8.5300	-5.011%	971	9,520	-99.531%
2026-06-05	13.8500	14.4000	8.0900	8.9800	-49.122%	2,322	9,363	-99.555%
2026-06-04	15.0000	18.7000	13.1000	17.6500	+9.969%	1,706	9,559	-99.773%
2026-06-03	18.8500	21.0000	14.5000	16.0500	-31.469%	1,781	9,470	-99.751%
2026-06-02	25.0000	26.8000	21.5000	23.4200	-11.355%	3,432	9,217	-99.829%
2026-06-01	17.3000	28.1600	14.9300	26.4200	+71.225%	6,034	10,506	-99.849%
2026-05-29	8.0000	15.4500	8.0000	15.4300	+125.255%	11,132	10,690	-99.741%
2026-05-28	4.2500	7.1500	4.0000	6.8500	+87.671%	3,921	9,920	-99.416%
2026-05-27	4.1000	4.1000	3.4000	3.6500	-15.116%	2,332	8,972	-98.904%
2026-05-26	4.1900	4.8500	3.9000	4.3000	-0.922%	961	7,871	-99.070%
2026-05-22	4.4500	5.4800	4.2800	4.3400	-2.908%	595	7,454	-99.078%
2026-05-21	4.3000	5.0000	4.1200	4.4700	+3.953%	697	7,660	-99.105%
2026-05-20	2.8500	4.3000	2.8500	4.3000	+26.471%	501	7,660	-99.070%
2026-05-19	3.9500	4.3000	3.3200	3.4000	-17.676%	389	7,569	-98.824%
2026-05-18	5.1000	5.1000	3.8000	4.1300	-26.250%	1,152	7,569	-99.031%
2026-05-15	5.1000	6.4500	5.1000	5.6000	-10.400%	2,330	7,569	-99.286%
2026-05-14	4.9000	8.3000	4.4000	6.2500	+20.192%	1,499	5,994	-99.360%
2026-05-13	4.7500	5.5500	4.4500	5.2000	+20.370%	1,432	5,365	-99.231%
2026-05-12	5.3000	5.4000	3.4900	4.3200	-28.713%	802	5,365	-99.074%
2026-05-11	5.8600	6.7200	5.7500	6.0600	-13.429%	1,311	5,365	-99.340%
2026-05-08	6.5000	7.3500	5.8000	7.0000	+0.575%	711	4,153	-99.429%
2026-05-07	7.5000	8.2000	6.0000	6.9600	+3.111%	1,624	3,900	-99.425%
2026-05-06	4.4500	6.7500	4.0800	6.7500	+46.421%	1,740	3,468	-99.407%
2026-05-05	4.1500	4.7500	3.2500	4.6100	+26.301%	441	2,763	-99.132%
2026-05-04	2.8700	4.4000	2.7100	3.6500	+52.720%	447	2,726	-98.904%
2026-05-01	1.8400	2.7900	1.8400	2.3900	+63.699%	474	2,422	-98.326%
2026-04-30	1.5100	1.5300	1.4000	1.4600	-14.620%	118	2,422	-97.260%
2026-04-29	1.7200	1.8800	1.5900	1.7100	-9.524%	43	2,416	-97.661%
2026-04-28	1.0000	2.2000	1.0000	1.8900	-31.522%	158	2,405	-97.884%
2026-04-27	2.2400	2.8000	2.2400	2.7600	-1.075%	129	2,381	-98.551%
2026-04-24	3.2000	3.3000	2.0100	2.7900	-5.424%	250	2,320	-98.566%
2026-04-23	3.5500	3.9000	2.8400	2.9500	-38.542%	905	2,220	-98.644%
2026-04-22	4.2500	5.0000	3.9600	4.8000	+29.730%	469	2,134	-99.167%
2026-04-21	2.8800	4.4000	2.8800	3.7000	+28.028%	776	1,621	-98.919%
2026-04-20	2.9300	2.9400	2.5000	2.8900	+7.435%	76	1,621	-98.616%
2026-04-17	3.4500	4.1400	2.5400	2.6900	-19.940%	215	1,589	-98.513%
2026-04-16	2.9600	3.8500	2.8400	3.3600	+29.231%	618	1,575	-98.810%
2026-04-15	2.3000	2.9500	2.2700	2.6000	+37.566%	659	1,400	-98.462%
2026-04-14	2.0000	2.5500	1.7500	1.8900	+50.000%	113	1,448	-97.884%
2026-04-13	0.4000	1.2800	0.4000	1.2600	+215.000%	123	1,397	-96.825%
2026-04-10	0.2700	0.4100	0.2500	0.4000	+33.333%	175	1,364	-90.000%
2026-04-09	0.3600	0.4800	0.3000	0.3000	-37.500%	60	1,386	-86.667%
2026-04-08	0.8500	0.8500	0.4300	0.4800	-35.135%	12	1,377	-91.667%
2026-04-06	0.5400	0.7400	0.4900	0.7400	+12.121%	20	1,379	-94.595%
2026-04-02	0.4700	0.6600	0.4700	0.6600	+8.197%	24	1,382	-93.939%
2026-04-01	0.6700	0.6700	0.5300	0.6100	-4.688%	30	1,382	-93.443%
2026-03-31	0.5600	0.6600	0.5600	0.6400	+16.364%	17	1,393	-93.750%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-12.698%	2	1,389	-92.727%
2026-03-27	0.5700	0.6600	0.4000	0.6300	-11.268%	138	1,390	-93.651%
2026-03-26	0.5400	0.7500	0.5400	0.7100	-4.054%	9	1,396	-94.366%
2026-03-25	0.8000	0.8500	0.7400	0.7400	-9.756%	126	1,393	-94.595%
2026-03-24	0.9000	0.9200	0.8100	0.8200	-20.388%	165	1,480	-95.122%
2026-03-23	1.0800	1.0800	0.9000	1.0300	+5.102%	54	1,494	-96.117%
2026-03-20	1.1000	1.1000	0.9800	0.9800	-24.031%	31	1,502	-95.918%
2026-03-19	1.0900	1.4300	1.0900	1.2900	+7.500%	35	1,503	-96.899%
2026-03-18	1.2500	1.2500	1.2000	1.2000	-10.448%	8	1,501	-96.667%
2026-03-17	1.5900	1.6600	1.3400	1.3400	-17.284%	53	1,498	-97.015%
2026-03-16	1.7000	1.7000	1.6200	1.6200	-14.737%	16	1,485	-97.531%
2026-03-13	2.2200	2.2200	1.8700	1.9000	-16.667%	31	1,474	-97.895%
2026-03-12	2.7900	2.8800	2.2400	2.2800	-15.556%	40	1,472	-98.246%
2026-03-11	3.6500	3.8000	2.5200	2.7000	+20.000%	386	1,445	-98.519%
2026-03-10	2.6800	2.6800	2.2500	2.2500	-12.791%	329	1,362	-98.222%
2026-03-09	2.7000	2.9700	2.4400	2.5800	-19.375%	43	1,085	-98.450%
2026-03-06	3.1500	3.6000	2.9000	3.2000	+3.226%	127	1,107	-98.750%
2026-03-05	3.0600	3.5000	3.0300	3.1000	+8.772%	70	1,093	-98.710%
2026-03-04	3.0100	3.0700	2.8500	2.8500	-1.042%	37	1,101	-98.596%
2026-03-03	2.5000	2.9500	2.5000	2.8800	-4.000%	63	1,093	-98.611%
2026-03-02	2.6500	3.0000	2.6500	3.0000	+17.647%	10	1,106	-98.667%
2026-02-27	2.5500	2.5700	2.5000	2.5500	-17.742%	17	1,097	-98.431%
2026-02-26	3.0500	3.1000	2.9000	3.1000	+4.730%	26	1,085	-98.710%
2026-02-25	3.1000	3.1000	2.9600	2.9600	+5.338%	17	1,069	-98.649%
2026-02-24	2.2800	2.9000	2.2800	2.8100	+30.698%	49	1,069	-98.577%
2026-02-23	2.0600	2.1500	2.0500	2.1500	-31.746%	21	1,061	-98.140%
2026-02-20	3.2800	3.6500	2.8500	3.1500	-18.182%	38	1,073	-98.730%
2026-02-19	4.1500	4.3000	3.8500	3.8500	0.000%	66	1,081	-98.961%
2026-02-18	3.4200	4.0500	3.4200	3.8500	+8.451%	5	1,108	-98.961%
2026-02-17	3.8000	3.9000	3.5500	3.5500	-22.658%	41	1,108	-98.873%
2026-02-13	4.4000	4.7100	4.3000	4.5900	+3.146%	53	1,114	-99.129%
2026-02-12	4.0000	4.4500	4.0000	4.4500	+3.972%	25	1,114	-99.101%
2026-02-11	4.3500	4.4000	4.0500	4.2800	-11.387%	13	1,094	-99.065%
2026-02-10	4.8000	5.7500	4.5000	4.8300	+6.154%	205	1,096	-99.172%
2026-02-09	3.3500	4.8000	3.3500	4.5500	+75.000%	85	1,164	-99.121%
2026-02-06	2.5000	2.6000	2.2500	2.6000	+18.182%	20	1,131	-98.462%
2026-02-05	2.4300	2.5600	2.2000	2.2000	-30.818%	681	1,132	-98.182%
2026-02-04	3.7000	3.7000	2.9900	3.1800	-20.500%	76	979	-98.742%
2026-02-03	4.3400	4.3400	3.7900	4.0000	-29.825%	183	970	-99.000%
2026-02-02	5.6300	5.8500	5.6100	5.7000	+4.015%	8	849	-99.298%
2026-01-30	5.7000	5.7000	5.4800	5.4800	-16.970%	56	848	-99.270%
2026-01-29	6.2500	6.8000	5.3800	6.6000	-5.714%	42	891	-99.394%
2026-01-28	7.3900	8.7000	7.0000	7.0000	+1.449%	80	890	-99.429%
2026-01-27	7.1900	7.4500	6.7000	6.9000	-25.000%	28	841	-99.420%
2026-01-26	9.1300	9.2000	8.4000	9.2000	+22.503%	122	838	-99.565%
2026-01-23	7.8500	7.8500	7.5100	7.5100	-9.518%	3	750	-99.467%
2026-01-22	8.2000	8.3000	7.6000	8.3000	+14.483%	40	748	-99.518%
2026-01-21	7.5000	7.7000	6.6400	7.2500	-15.698%	409	722	-99.448%
2026-01-20	9.9500	9.9500	8.6000	8.6000	-26.053%	22	450	-99.535%
2026-01-16	10.5400	11.6300	10.4000	11.6300	+0.259%	23	425	-99.656%
2026-01-15	12.1000	12.6500	11.6000	11.6000	-4.369%	73	425	-99.655%
2026-01-14	12.4800	12.4800	12.1300	12.1300	-19.133%	3	418	-99.670%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-5.956%	4	418	-99.733%
2026-01-12	12.9000	16.0000	12.9000	15.9500	+18.148%	50	420	-99.749%
2026-01-09	10.6000	13.5000	10.6000	13.5000	+31.707%	38	446	-99.704%
2026-01-08	10.3900	10.8200	9.9900	10.2500	-12.017%	17	420	-99.610%
2026-01-07	11.5000	11.8500	11.5000	11.6500	-0.512%	8	413	-99.657%
2026-01-06	11.4500	11.7100	11.3900	11.7100	-1.348%	6	415	-99.658%
2026-01-05	13.7500	13.7500	11.8500	11.8700	-3.496%	36	394	-99.663%
2026-01-02	12.3300	12.5500	12.3000	12.3000	-1.992%	6	394	-99.675%
2025-12-31	12.3000	12.6000	12.3000	12.5500	-3.313%	5	388	-99.681%
2025-12-30	13.0000	13.1700	12.8600	12.9800	+4.677%	10	388	-99.692%
2025-12-29	12.7200	12.7200	12.4000	12.4000	-5.703%	11	387	-99.677%
2025-12-26	13.5000	13.5000	13.1000	13.1500	-2.012%	28	397	-99.696%
2025-12-24	13.1000	13.4200	13.0000	13.4200	+7.791%	5	384	-99.702%
2025-12-23	12.9700	12.9700	12.4500	12.4500	-10.753%	6	384	-99.679%
2025-12-22	13.1000	14.0000	13.1000	13.9500	+8.056%	45	384	-99.713%
2025-12-19	12.0000	12.9100	12.0000	12.9100	+39.116%	64	375	-99.690%
2025-12-18	10.0000	10.0000	9.1500	9.2800	+3.226%	19	361	-99.569%
2025-12-17	8.9000	9.2500	8.9000	8.9900	-21.826%	21	356	-99.555%
2025-12-16	11.2100	11.6500	10.8500	11.5000	+10.153%	7	344	-99.652%
2025-12-15	12.0000	12.0000	10.4200	10.4400	-16.879%	41	340	-99.617%
2025-12-12	14.0000	14.0000	11.9000	12.5600	-20.000%	31	338	-99.682%
2025-12-11	11.8800	15.7000	11.5000	15.7000	-38.431%	120	323	-99.745%
2025-12-10	26.1500	26.1500	25.0000	25.5000	-3.774%	23	302	-99.843%
2025-12-09	26.0000	26.5000	25.5000	26.5000	+6.000%	8	289	-99.849%
2025-12-08	26.8000	26.8000	25.0000	25.0000	-0.239%	11	292	-99.840%
2025-12-05	25.2000	25.2000	25.0600	25.0600	+11.378%	2	291	-99.840%
2025-12-04	22.5000	22.5000	22.5000	22.5000	+9.329%	2	291	-99.822%
2025-12-03	19.2400	20.5800	19.0000	20.5800	+10.645%	12	291	-99.806%
2025-12-02	20.9500	21.2500	18.5000	18.6000	+0.758%	114	288	-99.785%
2025-12-01	18.9700	18.9700	18.4600	18.4600	-1.547%	4	234	-99.783%
2025-11-28	18.8300	18.8300	18.7500	18.7500	-13.395%	13	234	-99.787%
2025-11-26	21.2000	21.6500	21.0500	21.6500	+25.507%	4	231	-99.815%
2025-11-25	15.0000	17.2500	14.9000	17.2500	-5.220%	73	231	-99.768%
2025-11-24	17.4900	19.4300	17.4900	18.2000	-3.191%	12	179	-99.780%
2025-11-21	21.0000	21.0000	18.7500	18.8000	-29.323%	39	174	-99.787%
2025-11-20	32.0000	32.0000	26.6000	26.6000	-9.983%	46	151	-99.850%
2025-11-19	29.7500	29.7500	29.5500	29.5500	+12.357%	12	112	-99.865%
2025-11-18	26.3000	26.3000	26.3000	26.3000	-9.993%	1	105	-99.848%
2025-11-14	24.0500	30.5000	24.0500	29.2200	+11.527%	36	104	-99.863%
2025-11-13	27.9500	27.9500	25.9500	26.2000	-14.658%	31	93	-99.847%
2025-11-12	31.1900	31.1900	30.4000	30.7000	-11.782%	60	80	-99.870%
2025-11-11	34.1000	35.7000	34.1000	34.8000	-6.073%	5	68	-99.885%
2025-11-10	39.2300	39.2300	37.0000	37.0500	+5.556%	19	66	-99.892%
2025-11-07	35.1000	35.1000	35.1000	35.1000	-12.708%	1	51	-99.886%
2025-11-06	40.0500	40.2100	40.0500	40.2100	-10.644%	3	50	-99.901%
2025-11-05	44.5000	45.1000	44.4200	45.0000	+6.007%	16	51	-99.911%
2025-11-04	45.1000	47.3000	42.4500	42.4500	-17.461%	6	49	-99.906%
2025-10-30	57.4500	57.4500	51.4300	51.4300	-17.448%	9	47	-99.922%
2025-10-29	61.7000	62.3000	61.7000	62.3000	-8.315%	2	38	-99.936%
2025-10-24	67.9500	67.9500	67.9500	67.9500	+15.896%	1	37	-99.941%
2025-10-22	59.1500	59.5200	58.6300	58.6300	-11.702%	5	36	-99.932%
2025-10-21	65.5900	66.4000	65.5900	66.4000	-13.066%	4	39	-99.940%
2025-10-17	77.1500	77.1500	76.3800	76.3800	-20.850%	2	35	-99.948%
2025-10-16	96.5000	96.5000	96.5000	96.5000	+13.383%	1	33	-99.959%
2025-10-15	88.3500	88.3500	85.1100	85.1100	+0.224%	6	33	-99.953%
2025-10-10	82.2000	84.9200	82.2000	84.9200	+20.403%	2	34	-99.953%
2025-09-26	70.5300	70.5300	70.5300	70.5300	-7.075%	1	32	-99.943%
2025-09-25	75.0500	75.9000	75.0500	75.9000	-12.153%	9	32	-99.947%
2025-09-24	86.4000	86.4000	86.4000	86.4000	+8.748%	1	27	-99.954%
2025-09-17	79.3500	79.4500	79.3500	79.4500	-8.044%	5	26	-99.950%
2025-09-16	86.2000	86.4000	86.2000	86.4000	+14.589%	10	21	-99.954%
2025-09-12	78.1500	78.1500	73.4500	75.4000	0.000%	11	11	-99.947%