Dark

ORCL20260717C260
ORCL Jul 17 2026 260.00 Call (ORCL260717C00260000)
option OPRA

EOD

Jul 1, 2026

0.1000+150.000%(+0.0600)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0200	0.1000	0.0200	0.1000	+150.000%	412	5,590	0.000%
2026-06-30	0.0500	0.0600	0.0200	0.0400	-20.000%	543	5,225	+150.000%
2026-06-29	0.1000	0.1000	0.0200	0.0500	-16.667%	23	5,289	+100.000%
2026-06-26	0.1900	0.1900	0.0600	0.0600	-14.286%	21	5,277	+66.667%
2026-06-25	0.0900	0.1000	0.0700	0.0700	-12.500%	106	5,277	+42.857%
2026-06-24	0.1500	0.1500	0.0700	0.0800	-55.556%	228	5,294	+25.000%
2026-06-23	0.1900	0.2200	0.1400	0.1800	-30.769%	101	5,136	-44.444%
2026-06-22	0.4300	0.4300	0.2200	0.2600	-40.909%	1,136	5,142	-61.538%
2026-06-18	0.3800	0.5000	0.3200	0.4400	-6.383%	670	5,098	-77.273%
2026-06-17	0.6500	0.7000	0.4400	0.4700	-34.722%	205	5,098	-78.723%
2026-06-16	0.7300	0.9400	0.6300	0.7200	-15.294%	251	5,098	-86.111%
2026-06-15	0.6700	1.1500	0.6700	0.8500	+25.000%	208	5,197	-88.235%
2026-06-12	0.8900	0.8900	0.6000	0.6800	-38.739%	280	5,197	-85.294%
2026-06-11	2.2500	2.2500	0.5000	1.1100	-78.447%	1,057	5,197	-90.991%
2026-06-10	4.6500	6.9500	4.5000	5.1500	-2.830%	839	5,365	-98.058%
2026-06-09	6.6000	9.0500	4.2000	5.3000	-24.286%	1,086	5,382	-98.113%
2026-06-08	7.9500	8.2000	6.4000	7.0000	-3.448%	639	5,019	-98.571%
2026-06-05	11.1500	11.2500	6.4500	7.2500	-49.827%	1,788	4,928	-98.621%
2026-06-04	11.5300	15.4500	11.0000	14.4500	+9.304%	691	5,206	-99.308%
2026-06-03	15.6500	18.0500	12.0200	13.2200	-34.392%	696	5,040	-99.244%
2026-06-02	21.8500	23.0000	18.5000	20.1500	-12.771%	990	4,891	-99.504%
2026-06-01	14.9000	24.4000	12.5000	23.1000	+80.469%	3,363	4,763	-99.567%
2026-05-29	7.5000	12.8400	7.4200	12.8000	+132.727%	3,408	4,561	-99.219%
2026-05-28	3.4000	5.7500	3.4000	5.5000	+86.441%	1,486	4,431	-98.182%
2026-05-27	3.1400	3.1400	2.6800	2.9500	-13.235%	75	3,646	-96.610%
2026-05-26	3.1500	3.6500	3.1500	3.4000	+0.592%	66	3,647	-97.059%
2026-05-22	4.0900	4.4500	3.3800	3.3800	-4.789%	36	3,642	-97.041%
2026-05-21	3.7000	4.0500	3.3000	3.5500	+9.231%	85	3,636	-97.183%
2026-05-20	2.2000	3.2500	2.2000	3.2500	+23.106%	36	3,636	-96.923%
2026-05-19	3.1000	3.2700	2.6400	2.6400	-19.018%	77	3,620	-96.212%
2026-05-18	3.7500	3.7500	3.1300	3.2600	-30.932%	106	3,620	-96.933%
2026-05-15	4.7000	5.1000	4.4300	4.7200	-10.606%	33	3,620	-97.881%
2026-05-14	3.9900	6.8000	3.7900	5.2800	+23.364%	238	3,638	-98.106%
2026-05-13	3.7200	4.5000	3.7000	4.2800	+24.058%	1,405	2,263	-97.664%
2026-05-12	4.3900	4.3900	2.8400	3.4500	-31.275%	101	2,263	-97.101%
2026-05-11	4.8100	5.5000	4.5000	5.0200	-13.448%	34	2,263	-98.008%
2026-05-08	5.3000	5.9500	5.0500	5.8000	+5.455%	81	2,263	-98.276%
2026-05-07	6.4000	6.9500	5.1500	5.5000	+1.852%	165	2,259	-98.182%
2026-05-06	3.6900	5.4000	3.3000	5.4000	+42.105%	207	2,156	-98.148%
2026-05-05	3.0400	3.8000	2.8000	3.8000	+27.090%	51	2,046	-97.368%
2026-05-04	2.6000	3.3500	2.6000	2.9900	+57.368%	94	2,057	-96.656%
2026-05-01	1.4000	1.9900	1.4000	1.9000	+65.217%	33	2,043	-94.737%
2026-04-30	1.1900	1.2000	1.1500	1.1500	-11.538%	56	2,043	-91.304%
2026-04-29	1.6000	1.6000	1.3000	1.3000	-15.584%	51	2,028	-92.308%
2026-04-28	1.5500	1.5700	1.5100	1.5400	-23.383%	46	2,016	-93.506%
2026-04-27	2.0100	2.0100	2.0100	2.0100	-7.798%	1	2,001	-95.025%
2026-04-24	2.5600	2.5600	1.7500	2.1800	-6.838%	76	2,000	-95.413%
2026-04-23	2.7000	2.7000	2.3000	2.3400	-39.535%	18	1,969	-95.726%
2026-04-22	2.7000	3.9000	2.7000	3.8700	+24.839%	52	1,980	-97.416%
2026-04-21	2.1000	3.4100	2.1000	3.1000	+47.619%	74	1,948	-96.774%
2026-04-20	2.1000	2.1300	1.9200	2.1000	+1.449%	599	1,948	-95.238%
2026-04-17	3.1000	3.1700	1.9500	2.0700	-21.591%	101	1,558	-95.169%
2026-04-16	1.9000	2.9900	1.9000	2.6400	+25.714%	64	1,559	-96.212%
2026-04-15	1.7000	2.2800	1.7000	2.1000	+47.887%	34	1,542	-95.238%
2026-04-14	1.7500	1.8200	1.4200	1.4200	+52.688%	296	1,517	-92.958%
2026-04-13	0.5600	0.9300	0.5600	0.9300	+200.000%	8	1,469	-89.247%
2026-04-10	0.3300	0.3300	0.3000	0.3100	+34.783%	7	1,468	-67.742%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-4.167%	2	1,465	-56.522%
2026-04-08	0.4700	0.4700	0.2400	0.2400	-25.000%	32	1,466	-58.333%
2026-04-07	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,471	-68.750%
2026-04-06	0.4700	0.4700	0.3400	0.3400	-26.087%	3	1,472	-70.588%
2026-04-02	0.3100	0.4600	0.3100	0.4600	+2.222%	9	1,466	-78.261%
2026-04-01	0.4500	0.4500	0.4500	0.4500	+2.273%	2	1,466	-77.778%
2026-03-31	0.4000	0.5100	0.4000	0.4400	+266.667%	9	1,465	-77.273%
2026-03-30	0.4200	0.4600	0.1200	0.1200	-76.923%	165	1,465	-16.667%
2026-03-26	0.5200	0.5400	0.5200	0.5200	-35.000%	25	1,391	-80.769%
2026-03-23	0.7500	0.8000	0.7500	0.8000	+1.266%	3	1,371	-87.500%
2026-03-20	0.9100	0.9100	0.7900	0.7900	-23.301%	9	1,372	-87.342%
2026-03-19	0.9400	1.0300	0.9100	1.0300	+9.574%	47	1,368	-90.291%
2026-03-18	1.0000	1.0200	0.9000	0.9400	-22.951%	38	1,371	-89.362%
2026-03-17	1.1400	1.2200	1.1400	1.2200	+1.667%	45	1,401	-91.803%
2026-03-16	1.2900	1.3000	1.2000	1.2000	-18.919%	260	1,446	-91.667%
2026-03-13	1.5000	1.6000	1.4800	1.4800	-22.105%	7	1,403	-93.243%
2026-03-12	2.3500	2.3500	1.9000	1.9000	-9.524%	137	1,403	-94.737%
2026-03-11	3.0000	3.0000	2.0000	2.1000	+8.808%	53	1,407	-95.238%
2026-03-10	2.2300	2.2300	1.9000	1.9300	-11.060%	15	1,414	-94.819%
2026-03-09	2.2500	2.3600	2.0900	2.1700	-24.653%	32	1,407	-95.392%
2026-03-06	2.2000	2.8800	2.2000	2.8800	+25.217%	53	1,403	-96.528%
2026-03-05	2.3000	2.3000	2.3000	2.3000	+5.991%	51	1,401	-95.652%
2026-03-03	2.2100	2.2100	2.1700	2.1700	-15.234%	3	1,452	-95.392%
2026-03-02	2.3100	2.5600	2.3100	2.5600	+20.755%	23	1,453	-96.094%
2026-02-27	2.3500	2.3500	2.1200	2.1200	-20.000%	5	1,434	-95.283%
2026-02-26	2.6500	2.6500	2.6500	2.6500	+4.743%	8	1,433	-96.226%
2026-02-25	2.5300	2.5300	2.5300	2.5300	+5.417%	6	1,425	-96.047%
2026-02-24	2.1100	2.4000	2.1100	2.4000	+40.351%	7	1,425	-95.833%
2026-02-23	2.0200	2.0200	1.6900	1.7100	-30.488%	173	1,424	-94.152%
2026-02-20	2.5000	2.5300	2.3600	2.4600	-23.125%	18	1,281	-95.935%
2026-02-19	3.5500	3.5500	3.2000	3.2000	+8.108%	10	1,279	-96.875%
2026-02-18	2.9600	2.9600	2.9600	2.9600	-1.987%	2	1,270	-96.622%
2026-02-17	3.6800	3.6800	2.9200	3.0200	-17.260%	78	1,268	-96.689%
2026-02-13	3.7700	3.7700	3.6500	3.6500	-2.667%	16	1,262	-97.260%
2026-02-12	3.6300	3.7700	3.6300	3.7500	+1.351%	7	1,262	-97.333%
2026-02-11	3.9000	3.9000	3.7000	3.7000	-10.412%	2	1,261	-97.297%
2026-02-10	4.2500	4.8000	4.1300	4.1300	+8.684%	44	1,262	-97.579%
2026-02-09	2.8600	3.8000	2.8600	3.8000	+87.192%	47	1,237	-97.368%
2026-02-06	1.8900	2.0300	1.8900	2.0300	-3.333%	6	1,220	-95.074%
2026-02-05	2.4100	2.4100	2.0300	2.1000	-19.231%	9	1,221	-95.238%
2026-02-04	3.0900	3.0900	2.5700	2.6000	-19.003%	67	1,225	-96.154%
2026-02-03	3.5600	3.5600	3.2100	3.2100	-23.571%	13	1,233	-96.885%
2026-02-02	5.0000	5.0000	4.2000	4.2000	-6.667%	70	1,235	-97.619%
2026-01-30	4.9300	4.9300	4.5000	4.5000	-18.919%	4	1,251	-97.778%
2026-01-29	5.0500	5.5500	4.5000	5.5500	-16.541%	83	1,261	-98.198%
2026-01-28	6.6500	6.6500	6.6500	6.6500	+8.130%	1	1,243	-98.496%
2026-01-27	6.1500	6.2500	6.1500	6.1500	-19.079%	14	1,242	-98.374%
2026-01-26	7.4000	7.6500	7.1000	7.6000	+19.685%	16	1,248	-98.684%
2026-01-23	5.4000	6.3500	5.4000	6.3500	-1.855%	17	1,245	-98.425%
2026-01-22	6.7000	6.8500	6.4000	6.4700	+6.942%	70	1,229	-98.454%
2026-01-21	6.5000	6.5000	5.6000	6.0500	-16.667%	77	1,224	-98.347%
2026-01-20	8.1500	8.1500	7.2600	7.2600	-25.538%	267	1,176	-98.623%
2026-01-16	9.0000	9.8000	8.7100	9.7500	-4.035%	96	1,140	-98.974%
2026-01-15	10.2500	10.3000	10.1500	10.1600	-9.286%	63	1,140	-99.016%
2026-01-14	12.0000	12.0000	10.1300	11.2000	-11.811%	121	1,095	-99.107%
2026-01-13	14.2600	14.2600	12.5500	12.7000	-7.636%	11	1,105	-99.213%
2026-01-12	12.7000	13.7500	12.7000	13.7500	+19.565%	27	1,102	-99.273%
2026-01-09	10.6200	11.5000	10.6100	11.5000	+32.184%	21	1,101	-99.130%
2026-01-08	8.3700	9.1000	8.3700	8.7000	-11.675%	90	1,091	-98.851%
2026-01-07	10.2000	10.2000	9.6800	9.8500	-1.500%	55	1,068	-98.985%
2026-01-06	10.8000	10.8000	9.8100	10.0000	-1.961%	6	1,019	-99.000%
2026-01-05	11.7600	12.0700	10.2000	10.2000	-3.318%	50	1,015	-99.020%
2026-01-02	10.3000	10.5500	10.3000	10.5500	-2.315%	3	1,015	-99.052%
2025-12-31	10.5500	10.8000	10.5500	10.8000	-2.085%	46	1,015	-99.074%
2025-12-30	11.0300	11.0300	11.0300	11.0300	+5.048%	2	1,015	-99.093%
2025-12-29	10.9000	10.9000	10.5000	10.5000	-6.667%	11	1,015	-99.048%
2025-12-26	11.6000	11.6000	11.0500	11.2500	-2.174%	22	1,012	-99.111%
2025-12-24	11.4000	11.5000	11.4000	11.5000	+5.505%	7	1,012	-99.130%
2025-12-23	10.9000	11.0000	10.9000	10.9000	-8.939%	23	1,012	-99.083%
2025-12-22	12.0000	12.0000	11.9500	11.9700	+10.323%	42	1,008	-99.165%
2025-12-19	10.4800	11.1500	10.4400	10.8500	+28.555%	17	1,008	-99.078%
2025-12-18	8.4400	8.4400	8.4400	8.4400	+11.788%	2	1,004	-98.815%
2025-12-17	8.0600	8.0600	7.5500	7.5500	-23.737%	132	1,006	-98.675%
2025-12-16	9.5200	9.9000	9.5200	9.9000	+0.508%	12	878	-98.990%
2025-12-15	9.3500	9.8500	8.9700	9.8500	-7.598%	16	867	-98.985%
2025-12-12	11.9000	11.9000	10.2900	10.6600	-15.397%	18	858	-99.062%
2025-12-11	9.9500	12.8500	9.7300	12.6000	-47.059%	45	846	-99.206%
2025-12-10	23.6000	24.0000	22.3500	23.8000	+2.675%	118	848	-99.580%
2025-12-09	23.1800	23.1800	23.1800	23.1800	-1.362%	1	795	-99.569%
2025-12-08	24.3500	25.0700	22.2000	23.5000	+9.557%	67	795	-99.574%
2025-12-05	22.1700	22.2400	21.0000	21.4500	+6.983%	6	798	-99.534%
2025-12-04	19.6700	20.0500	19.6700	20.0500	+13.405%	4	796	-99.501%
2025-12-03	17.7000	17.7000	17.6000	17.6800	+9.271%	20	795	-99.434%
2025-12-02	18.4500	18.6000	16.1800	16.1800	-3.976%	769	795	-99.382%
2025-12-01	16.8500	16.8500	16.8500	16.8500	+2.556%	1	139	-99.407%
2025-11-28	16.8000	16.8000	16.4300	16.4300	-9.725%	3	138	-99.391%
2025-11-26	18.3500	18.4500	18.2000	18.2000	+38.931%	64	107	-99.451%
2025-11-25	13.1800	13.1800	13.1000	13.1000	-21.884%	3	107	-99.237%
2025-11-24	16.7700	16.7700	16.7700	16.7700	-2.951%	1	105	-99.404%
2025-11-21	16.5700	17.2800	16.5700	17.2800	-28.742%	2	105	-99.421%
2025-11-20	28.3700	28.3700	24.2500	24.2500	-14.703%	4	105	-99.588%
2025-11-19	28.4300	28.4300	28.4300	28.4300	+18.458%	1	105	-99.648%
2025-11-18	24.0000	24.0000	24.0000	24.0000	-1.356%	2	104	-99.583%
2025-11-17	24.3300	24.3300	24.3300	24.3300	-2.797%	2	106	-99.589%
2025-11-14	23.1500	25.0300	23.1500	25.0300	+5.970%	3	104	-99.600%
2025-11-13	25.8000	25.8000	23.1500	23.6200	-13.953%	15	102	-99.577%
2025-11-12	30.0000	30.0000	27.2000	27.4500	-18.667%	51	99	-99.636%
2025-11-10	35.3000	35.3000	33.2000	33.7500	+6.032%	36	84	-99.704%
2025-11-07	31.8300	31.8300	31.8300	31.8300	-10.615%	5	77	-99.686%
2025-11-06	35.6100	35.6100	35.6100	35.6100	-8.926%	1	77	-99.719%
2025-11-05	39.1000	39.1000	39.1000	39.1000	-14.160%	1	76	-99.744%
2025-11-03	45.0000	45.5500	45.0000	45.5500	-8.644%	21	57	-99.780%
2025-10-31	49.8600	49.8600	49.8600	49.8600	+5.412%	1	57	-99.799%
2025-10-30	51.0000	51.0000	47.3000	47.3000	-17.596%	2	57	-99.789%
2025-10-29	57.4000	57.4000	56.8300	57.4000	-9.105%	7	56	-99.826%
2025-10-24	63.1500	63.1500	63.1500	63.1500	+16.771%	5	51	-99.842%
2025-10-22	58.2500	58.2500	54.0800	54.0800	-6.759%	10	56	-99.815%
2025-10-21	58.0000	58.0000	58.0000	58.0000	-2.848%	2	54	-99.828%
2025-10-20	64.5500	64.5500	59.7000	59.7000	-13.416%	4	52	-99.832%
2025-10-17	69.3000	69.7500	68.9500	68.9500	+4.867%	7	49	-99.855%
2025-09-26	65.7500	65.7500	65.7500	65.7500	-9.435%	2	48	-99.848%
2025-09-17	74.4000	74.4000	72.6000	72.6000	-17.873%	6	46	-99.862%
2025-09-16	88.4000	88.4000	88.4000	88.4000	+14.656%	1	40	-99.887%
2025-09-15	77.1000	77.1000	77.1000	77.1000	+14.307%	1	41	-99.870%
2025-09-12	70.0000	70.6500	66.9000	67.4500	-16.728%	44	41	-99.852%
2025-09-11	81.0000	81.0000	81.0000	81.0000	0.000%	1	1	-99.877%