Dark

ORCL20260717C270
ORCL Jul 17 2026 270.00 Call (ORCL260717C00270000)
option OPRA

EOD

Jul 1, 2026

0.1800+5.882%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1800	0.1800	0.1800	0.1800	+5.882%	1	6,268	0.000%
2026-06-30	0.1200	0.1700	0.0300	0.1700	+183.333%	35	6,268	+5.882%
2026-06-29	0.0500	0.0800	0.0200	0.0600	0.000%	16	6,258	+200.000%
2026-06-26	0.1700	0.1700	0.0200	0.0600	-66.667%	42	6,272	+200.000%
2026-06-25	0.0600	0.2700	0.0600	0.1800	+100.000%	37	6,278	0.000%
2026-06-24	0.1200	0.1500	0.0600	0.0900	-30.769%	26	6,272	+100.000%
2026-06-23	0.1500	0.1900	0.1000	0.1300	-23.529%	93	6,273	+38.462%
2026-06-22	0.3000	0.3000	0.1600	0.1700	-50.000%	70	6,282	+5.882%
2026-06-18	0.2000	0.4200	0.2000	0.3400	-8.108%	149	6,486	-47.059%
2026-06-17	0.4500	0.5100	0.2600	0.3700	-26.000%	687	6,486	-51.351%
2026-06-16	0.4800	0.7800	0.4800	0.5000	-26.471%	147	6,486	-64.000%
2026-06-15	0.6200	0.9000	0.5600	0.6800	+13.333%	362	6,485	-73.529%
2026-06-12	0.5700	0.6600	0.2500	0.6000	-13.043%	71	6,485	-70.000%
2026-06-11	0.8000	1.1600	0.4500	0.6900	-83.130%	1,266	6,485	-73.913%
2026-06-10	3.6700	5.5000	3.6500	4.0900	-3.765%	1,194	6,163	-95.599%
2026-06-09	6.0600	7.1500	3.3500	4.2500	-23.423%	484	6,086	-95.765%
2026-06-08	6.5000	6.9100	5.0000	5.5500	-4.966%	371	6,026	-96.757%
2026-06-05	10.0500	10.0500	5.3500	5.8400	-52.013%	431	5,973	-96.918%
2026-06-04	10.0000	12.9000	9.3000	12.1700	+10.838%	251	6,021	-98.521%
2026-06-03	13.6300	14.8000	10.0000	10.9800	-34.643%	812	6,003	-98.361%
2026-06-02	19.0000	19.6400	15.3500	16.8000	-16.209%	740	5,825	-98.929%
2026-06-01	11.9500	21.4500	10.6300	20.0500	+86.512%	3,957	5,873	-99.102%
2026-05-29	6.0000	10.7500	5.0000	10.7500	+138.889%	3,978	3,376	-98.326%
2026-05-28	2.9000	4.6500	2.9000	4.5000	+111.268%	2,000	2,057	-96.000%
2026-05-27	2.4800	2.5000	2.1300	2.1300	-23.656%	126	855	-91.549%
2026-05-26	2.5200	2.9300	2.5200	2.7900	+0.722%	59	828	-93.548%
2026-05-22	3.2000	3.5500	2.7700	2.7700	-0.717%	172	818	-93.502%
2026-05-21	2.7900	3.0000	2.7900	2.7900	+3.717%	15	713	-93.548%
2026-05-20	2.0700	2.6900	2.0700	2.6900	+21.719%	43	713	-93.309%
2026-05-19	2.4600	2.8500	2.2100	2.2100	-15.649%	29	697	-91.855%
2026-05-18	3.1400	3.1400	2.5500	2.6200	-29.570%	59	697	-93.130%
2026-05-15	2.9000	4.1500	2.9000	3.7200	-16.404%	65	697	-95.161%
2026-05-14	3.6000	5.5000	3.0000	4.4500	+23.611%	217	670	-95.955%
2026-05-13	3.0500	3.6000	3.0500	3.6000	+28.571%	28	602	-95.000%
2026-05-12	3.5000	3.5000	2.4300	2.8000	-30.864%	58	602	-93.571%
2026-05-11	4.2000	4.5000	3.9500	4.0500	-13.646%	132	602	-95.556%
2026-05-08	4.1600	4.9000	4.1600	4.6900	+10.094%	113	565	-96.162%
2026-05-07	5.0000	5.5500	4.2500	4.2600	+2.404%	202	578	-95.775%
2026-05-06	2.8000	4.2000	2.8000	4.1600	+45.965%	21	474	-95.673%
2026-05-05	2.4000	2.8500	2.4000	2.8500	+16.327%	9	471	-93.684%
2026-05-04	2.2000	2.5100	2.1100	2.4500	+60.131%	39	471	-92.653%
2026-05-01	1.1000	1.6600	1.1000	1.5300	+66.304%	26	462	-88.235%
2026-04-30	0.9100	0.9800	0.9000	0.9200	+3.371%	51	462	-80.435%
2026-04-29	0.8900	0.8900	0.8900	0.8900	-26.446%	1	452	-79.775%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-31.250%	1	452	-85.124%
2026-04-27	1.5000	1.8200	1.4100	1.7600	+6.667%	26	452	-89.773%
2026-04-24	1.5800	1.6500	0.3100	1.6500	-8.333%	56	463	-89.091%
2026-04-23	2.1100	2.3000	1.8000	1.8000	-40.984%	32	503	-90.000%
2026-04-22	2.8800	3.0500	2.7200	3.0500	+22.984%	8	495	-94.098%
2026-04-21	1.8300	2.6500	1.8300	2.4800	+43.353%	105	509	-92.742%
2026-04-20	1.6000	1.7300	1.6000	1.7300	+6.790%	19	509	-89.595%
2026-04-17	2.1700	2.3200	1.5500	1.6200	-24.651%	80	502	-88.889%
2026-04-16	2.3000	2.3000	2.0500	2.1500	+47.260%	24	484	-91.628%
2026-04-15	1.5200	1.8500	1.3500	1.4600	+20.661%	80	473	-87.671%
2026-04-14	1.2300	1.5700	1.2000	1.2100	+80.597%	45	461	-85.124%
2026-04-13	0.3200	0.6700	0.2800	0.6700	+179.167%	27	461	-73.134%
2026-04-10	0.2600	0.2700	0.1700	0.2400	+33.333%	72	462	-25.000%
2026-04-09	0.1800	0.1800	0.1800	0.1800	-30.769%	4	428	0.000%
2026-04-08	0.3300	0.3300	0.2600	0.2600	-3.704%	4	428	-30.769%
2026-04-07	0.2700	0.2700	0.2700	0.2700	-32.500%	1	428	-33.333%
2026-03-31	0.3000	0.4000	0.3000	0.4000	0.000%	3	429	-55.000%
2026-03-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	431	-55.000%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-30.000%	12	431	-48.571%
2026-03-24	0.5000	0.5000	0.5000	0.5000	-18.033%	2	431	-64.000%
2026-03-23	0.6100	0.6100	0.6100	0.6100	-10.294%	1	433	-70.492%
2026-03-20	0.6800	0.6800	0.6800	0.6800	-11.688%	1	433	-73.529%
2026-03-18	0.7100	0.7700	0.7100	0.7700	-8.333%	21	433	-76.623%
2026-03-17	1.1700	1.1700	0.8400	0.8400	-18.447%	33	432	-78.571%
2026-03-16	1.1200	1.1200	1.0300	1.0300	-20.769%	7	433	-82.524%
2026-03-13	1.2500	1.3000	1.2000	1.3000	-14.474%	42	439	-86.154%
2026-03-12	1.5200	1.5200	1.5200	1.5200	+3.401%	1	468	-88.158%
2026-03-10	1.7500	1.7500	1.4700	1.4700	-15.029%	7	468	-87.755%
2026-03-09	1.8500	1.8500	1.7100	1.7300	-13.500%	10	468	-89.595%
2026-03-06	2.1100	2.4500	1.9000	2.0000	-8.676%	26	461	-91.000%
2026-03-04	2.1900	2.1900	2.1900	2.1900	+11.168%	1	476	-91.781%
2026-03-03	2.0800	2.0800	1.9700	1.9700	+2.604%	4	477	-90.863%
2026-03-02	1.7200	1.9200	1.7200	1.9200	+10.983%	18	474	-90.625%
2026-02-27	1.8300	1.8300	1.7300	1.7300	-19.535%	2	485	-89.595%
2026-02-26	2.2000	2.2000	2.1500	2.1500	+4.878%	2	484	-91.628%
2026-02-25	2.1400	2.1400	2.0500	2.0500	+43.357%	2	485	-91.220%
2026-02-23	1.4200	1.4300	1.4200	1.4300	-30.583%	4	485	-87.413%
2026-02-20	2.2300	2.4200	1.9200	2.0600	-24.265%	30	486	-91.262%
2026-02-19	2.7600	2.7600	2.7200	2.7200	+2.256%	2	477	-93.382%
2026-02-18	2.6000	2.6600	2.5000	2.6600	+6.400%	83	478	-93.233%
2026-02-17	2.5500	2.5500	2.5000	2.5000	-17.492%	2	412	-92.800%
2026-02-13	3.0500	3.0500	3.0300	3.0300	0.000%	77	411	-94.059%
2026-02-12	3.0300	3.0300	3.0300	3.0300	-0.656%	8	411	-94.059%
2026-02-11	3.0500	3.0500	3.0500	3.0500	-10.294%	1	411	-94.098%
2026-02-10	3.6000	4.0500	3.4000	3.4000	+6.250%	78	411	-94.706%
2026-02-09	2.2500	3.2600	2.2500	3.2000	+91.617%	8	387	-94.375%
2026-02-06	1.6100	1.6700	1.6100	1.6700	-6.704%	22	385	-89.222%
2026-02-05	1.7400	1.8200	1.7400	1.7900	-17.890%	4	383	-89.944%
2026-02-04	2.5000	2.5000	2.1800	2.1800	-20.727%	28	382	-91.743%
2026-02-03	2.8500	2.9400	2.7000	2.7500	-22.535%	23	383	-93.455%
2026-02-02	3.9000	3.9500	3.5500	3.5500	-8.974%	5	380	-94.930%
2026-01-30	4.4500	4.4500	3.9000	3.9000	-8.235%	33	376	-95.385%
2026-01-29	4.3000	4.3000	3.9500	4.2500	-21.296%	45	398	-95.765%
2026-01-28	5.3500	5.4000	5.3500	5.4000	+10.204%	3	401	-96.667%
2026-01-27	5.2900	5.6500	4.9000	4.9000	-19.672%	25	400	-96.327%
2026-01-26	5.5500	6.5500	5.5500	6.1000	+14.019%	20	393	-97.049%
2026-01-23	5.3500	5.3500	5.3500	5.3500	-2.372%	2	389	-96.636%
2026-01-22	5.4700	5.4800	5.3600	5.4800	+8.946%	20	387	-96.715%
2026-01-21	6.1000	6.1000	5.0000	5.0300	-16.167%	28	375	-96.421%
2026-01-20	6.9500	6.9500	6.0000	6.0000	-27.711%	19	378	-97.000%
2026-01-16	7.6500	8.3000	7.5700	8.3000	+1.220%	58	423	-97.831%
2026-01-15	8.5500	8.8700	8.2000	8.2000	-7.345%	89	423	-97.805%
2026-01-14	9.0000	9.1500	8.5500	8.8500	-17.521%	37	396	-97.966%
2026-01-13	11.7000	11.7000	10.6700	10.7300	-7.500%	29	370	-98.322%
2026-01-12	10.0000	11.7500	9.5900	11.6000	+18.126%	43	374	-98.448%
2026-01-09	8.3500	9.8200	8.2000	9.8200	+28.366%	32	357	-98.167%
2026-01-08	7.6000	7.6500	7.2200	7.6500	-10.000%	10	369	-97.647%
2026-01-07	8.5000	8.5400	8.4100	8.5000	-1.163%	17	365	-97.882%
2026-01-06	8.6500	8.7500	8.2500	8.6000	-0.578%	17	351	-97.907%
2026-01-05	10.1500	10.4700	8.6500	8.6500	-5.464%	100	344	-97.919%
2026-01-02	9.2500	9.2500	9.1300	9.1500	+1.105%	10	276	-98.033%
2025-12-31	9.3300	9.3300	9.0500	9.0500	-4.435%	2	281	-98.011%
2025-12-30	9.4700	9.4700	9.4700	9.4700	+5.928%	1	281	-98.099%
2025-12-29	9.1000	9.1000	8.9400	8.9400	-9.239%	7	281	-97.987%
2025-12-26	9.8500	9.8500	9.8500	9.8500	+9.933%	1	281	-98.173%
2025-12-23	8.9600	8.9600	8.9600	8.9600	-9.677%	1	281	-97.991%
2025-12-22	10.1000	10.1000	9.9200	9.9200	+4.641%	52	282	-98.185%
2025-12-19	8.7000	9.4800	8.7000	9.4800	+28.108%	10	280	-98.101%
2025-12-18	6.8400	7.4000	6.8000	7.4000	+16.352%	5	277	-97.568%
2025-12-17	7.7500	8.3000	6.2600	6.3600	-25.788%	27	274	-97.170%
2025-12-16	8.2600	8.5700	8.2600	8.5700	+7.125%	11	288	-97.900%
2025-12-15	8.1500	8.1500	7.9500	8.0000	-20.792%	19	279	-97.750%
2025-12-12	10.7000	10.7000	9.1300	10.1000	-15.833%	20	271	-98.218%
2025-12-11	8.7500	12.0000	8.7500	12.0000	-40.828%	14	261	-98.500%
2025-12-10	19.9000	20.2800	19.9000	20.2800	+0.148%	3	254	-99.112%
2025-12-09	20.2500	20.2500	20.2500	20.2500	+0.248%	3	251	-99.111%
2025-12-08	20.2000	20.2000	20.2000	20.2000	+6.992%	2	252	-99.109%
2025-12-05	19.2500	20.0400	18.7100	18.8800	+7.578%	55	252	-99.047%
2025-12-04	16.0000	17.5500	16.0000	17.5500	+10.169%	4	232	-98.974%
2025-12-03	15.4500	15.9300	15.4000	15.9300	+12.899%	4	229	-98.870%
2025-12-02	14.2000	14.2000	14.1100	14.1100	-3.091%	21	227	-98.724%
2025-12-01	14.5600	14.5600	14.5600	14.5600	+12.868%	1	222	-98.764%
2025-11-28	12.9000	12.9000	12.9000	12.9000	-19.375%	1	221	-98.605%
2025-11-26	16.4700	16.4700	15.6000	16.0000	+33.333%	12	213	-98.875%
2025-11-25	10.6200	12.0000	10.6200	12.0000	-15.789%	31	213	-98.500%
2025-11-24	13.4900	14.4100	13.4900	14.2500	-2.397%	3	206	-98.737%
2025-11-21	16.7500	16.7500	14.3500	14.6000	-29.639%	55	204	-98.767%
2025-11-20	25.2600	25.3700	20.6500	20.7500	-8.389%	11	178	-99.133%
2025-11-18	23.0000	23.0000	22.6500	22.6500	+9.420%	2	169	-99.205%
2025-11-17	22.6200	22.6200	20.7000	20.7000	-6.883%	10	167	-99.130%
2025-11-14	21.0000	22.5000	21.0000	22.2300	+5.958%	18	174	-99.190%
2025-11-13	23.0000	23.0000	20.7500	20.9800	-14.367%	18	157	-99.142%
2025-11-12	24.9500	24.9500	24.5000	24.5000	-11.712%	23	165	-99.265%
2025-11-11	27.2500	28.7500	27.2500	27.7500	-7.807%	49	158	-99.351%
2025-11-10	29.3000	30.2000	29.2500	30.1000	+1.007%	37	118	-99.402%
2025-11-07	29.8000	29.8000	29.8000	29.8000	-3.871%	2	99	-99.396%
2025-11-06	35.7500	35.7500	31.0000	31.0000	-16.103%	6	97	-99.419%
2025-11-04	36.9500	36.9500	36.9500	36.9500	-12.024%	1	99	-99.513%
2025-11-03	42.0000	42.0000	42.0000	42.0000	0.000%	2	98	-99.571%
2025-10-30	48.7200	48.7200	42.0000	42.0000	-19.540%	26	98	-99.571%
2025-10-29	51.4000	52.6000	49.9500	52.2000	-5.691%	8	84	-99.655%
2025-10-27	55.5800	55.5800	55.3500	55.3500	-4.073%	3	85	-99.675%
2025-10-24	57.7000	57.7000	57.7000	57.7000	+16.967%	3	85	-99.688%
2025-10-22	50.3600	50.4200	48.9500	49.3300	-7.880%	9	85	-99.635%
2025-10-21	55.0000	55.9500	53.5500	53.5500	-1.743%	7	83	-99.664%
2025-10-20	57.9500	57.9500	54.5000	54.5000	-28.944%	10	79	-99.670%
2025-10-13	76.7000	76.7000	76.7000	76.7000	+11.240%	1	73	-99.765%
2025-10-09	68.9500	68.9500	68.9500	68.9500	+25.936%	2	74	-99.739%
2025-10-07	52.5100	54.7500	52.5100	54.7500	-10.758%	5	76	-99.671%
2025-10-01	61.3500	61.3500	61.3500	61.3500	+8.201%	1	72	-99.707%
2025-09-29	57.0100	57.0700	56.7000	56.7000	-5.025%	5	72	-99.683%
2025-09-26	65.0000	65.0000	59.7000	59.7000	-8.154%	12	68	-99.698%
2025-09-25	67.0000	68.3500	64.7000	65.0000	-16.205%	14	64	-99.723%
2025-09-24	73.4000	77.6000	71.5500	77.5700	-2.794%	28	53	-99.768%
2025-09-23	79.8000	79.8000	79.8000	79.8000	-8.956%	5	42	-99.774%
2025-09-22	85.0000	87.6500	85.0000	87.6500	+28.350%	4	37	-99.795%
2025-09-18	67.2100	68.8000	67.1600	68.2900	-1.741%	26	33	-99.736%
2025-09-17	69.5000	69.5000	69.5000	69.5000	-0.473%	8	17	-99.741%
2025-09-15	69.6900	69.8300	69.6900	69.8300	+10.683%	2	10	-99.742%
2025-09-12	63.0900	63.0900	63.0900	63.0900	-21.452%	8	10	-99.715%
2025-09-11	76.8700	80.3200	76.8700	80.3200	0.000%	3	2	-99.776%