Dark

ORCL20260717C280
ORCL Jul 17 2026 280.00 Call (ORCL260717C00280000)
option OPRA

EOD

Jul 1, 2026

0.0400+100.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0500	0.0400	0.0400	+100.000%	2	2,179	0.000%
2026-06-30	0.0300	0.0300	0.0100	0.0200	-50.000%	7	2,180	+100.000%
2026-06-29	0.1000	0.1000	0.0400	0.0400	-33.333%	4	2,186	0.000%
2026-06-26	0.0500	0.0600	0.0300	0.0600	0.000%	27	2,185	-33.333%
2026-06-25	0.0500	0.0700	0.0500	0.0600	-14.286%	17	2,192	-33.333%
2026-06-24	0.3000	0.3000	0.0500	0.0700	-30.000%	44	2,199	-42.857%
2026-06-23	0.2200	0.2200	0.1000	0.1000	-23.077%	17	2,175	-60.000%
2026-06-22	0.2700	0.2700	0.1200	0.1300	-56.667%	50	2,189	-69.231%
2026-06-18	0.2200	0.3500	0.2200	0.3000	+7.143%	223	2,104	-86.667%
2026-06-17	0.3500	0.4500	0.2000	0.2800	-6.667%	32	2,104	-85.714%
2026-06-16	0.4800	0.5700	0.3000	0.3000	-44.444%	236	2,104	-86.667%
2026-06-15	0.4600	0.7500	0.4600	0.5400	+22.727%	134	2,013	-92.593%
2026-06-12	0.5100	0.5800	0.4000	0.4400	-15.385%	111	2,013	-90.909%
2026-06-11	0.6900	1.6900	0.3000	0.5200	-83.492%	449	2,013	-92.308%
2026-06-10	3.0000	4.4000	3.0000	3.1500	-7.353%	487	2,120	-98.730%
2026-06-09	5.0300	5.8500	2.8600	3.4000	-25.275%	513	2,073	-98.824%
2026-06-08	5.2000	5.2000	4.2700	4.5500	-5.208%	243	1,845	-99.121%
2026-06-05	7.5000	8.5000	4.3500	4.8000	-51.515%	546	1,818	-99.167%
2026-06-04	9.4000	10.8800	7.6000	9.9000	+6.452%	451	1,886	-99.596%
2026-06-03	11.4500	12.7500	8.0000	9.3000	-35.192%	554	1,815	-99.570%
2026-06-02	16.0900	17.3500	13.2000	14.3500	-15.588%	654	1,798	-99.721%
2026-06-01	9.5000	18.5900	9.0000	17.0000	+83.585%	1,307	1,907	-99.765%
2026-05-29	4.5900	9.2600	4.3500	9.2600	+156.510%	500	1,710	-99.568%
2026-05-28	2.3000	3.7500	2.3000	3.6100	+112.353%	230	1,556	-98.892%
2026-05-27	2.0000	2.0000	1.7000	1.7000	-20.930%	210	1,562	-97.647%
2026-05-26	1.9900	2.4200	1.9900	2.1500	-5.286%	254	1,614	-98.140%
2026-05-22	2.5000	2.5000	2.2700	2.2700	+0.442%	125	1,722	-98.238%
2026-05-21	2.3000	2.4400	2.2600	2.2600	+5.116%	46	1,626	-98.230%
2026-05-20	1.7000	2.1500	1.6600	2.1500	+16.216%	62	1,626	-98.140%
2026-05-19	2.1000	2.1000	1.8200	1.8500	-14.747%	32	1,523	-97.838%
2026-05-18	2.3700	2.4500	2.0600	2.1700	-27.667%	169	1,523	-98.157%
2026-05-15	3.0000	3.3000	2.8800	3.0000	-17.808%	37	1,523	-98.667%
2026-05-14	3.4900	4.5500	3.4900	3.6500	+28.521%	122	1,467	-98.904%
2026-05-13	1.1900	2.9600	1.1900	2.8400	+47.150%	75	1,387	-98.592%
2026-05-12	2.9200	2.9200	1.9300	1.9300	-42.388%	65	1,387	-97.927%
2026-05-11	4.0000	4.0000	3.3200	3.3500	-9.459%	119	1,387	-98.806%
2026-05-08	3.4100	4.0000	3.4100	3.7000	+1.370%	84	1,384	-98.919%
2026-05-07	4.1000	4.5500	3.5500	3.6500	+5.187%	382	1,371	-98.904%
2026-05-06	2.3700	3.4700	2.3200	3.4700	+42.213%	125	1,511	-98.847%
2026-05-05	2.0000	2.4900	2.0000	2.4400	+28.421%	37	1,501	-98.361%
2026-05-04	1.3500	2.1000	1.3500	1.9000	+54.472%	246	1,493	-97.895%
2026-05-01	1.0000	1.3200	1.0000	1.2300	+73.239%	432	1,283	-96.748%
2026-04-30	0.7700	0.8100	0.7100	0.7100	+4.412%	63	1,283	-94.366%
2026-04-29	0.9100	0.9100	0.6800	0.6800	-29.897%	7	1,280	-94.118%
2026-04-28	1.0000	1.1400	0.9600	0.9700	-35.762%	927	1,275	-95.876%
2026-04-27	1.3000	1.5100	1.3000	1.5100	+24.793%	2	512	-97.351%
2026-04-24	1.4000	1.4000	1.2000	1.2100	-18.243%	111	512	-96.694%
2026-04-23	1.7500	1.7800	1.4800	1.4800	-36.752%	319	477	-97.297%
2026-04-22	2.0200	2.4200	2.0200	2.3400	+14.146%	25	486	-98.291%
2026-04-21	1.4000	2.1000	1.4000	2.0500	+48.551%	17	487	-98.049%
2026-04-20	1.3500	1.3800	1.2400	1.3800	+15.000%	13	489	-97.101%
2026-04-17	1.7400	1.7400	1.2000	1.2000	-27.711%	19	477	-96.667%
2026-04-16	1.4500	2.1000	1.4500	1.6600	+37.190%	164	464	-97.590%
2026-04-15	1.3700	1.3700	1.2100	1.2100	+21.000%	14	424	-96.694%
2026-04-14	0.9700	1.2200	0.9500	1.0000	+194.118%	13	411	-96.000%
2026-04-13	0.2600	0.3900	0.2600	0.3400	+88.889%	6	406	-88.235%
2026-04-10	0.2300	0.3400	0.1300	0.1800	+50.000%	23	406	-77.778%
2026-04-09	0.2000	0.2000	0.0900	0.1200	-40.000%	23	404	-66.667%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-20.000%	2	382	-80.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-13.793%	10	382	-84.000%
2026-03-30	0.2900	0.2900	0.2900	0.2900	+3.571%	18	382	-86.207%
2026-03-26	0.3600	0.3600	0.2800	0.2800	-48.148%	24	371	-85.714%
2026-03-20	0.5400	0.5400	0.5400	0.5400	-10.000%	2	357	-92.593%
2026-03-18	0.5500	0.6000	0.5500	0.6000	-9.091%	12	358	-93.333%
2026-03-17	0.6600	0.6600	0.6600	0.6600	-17.500%	2	361	-93.939%
2026-03-16	0.9800	0.9800	0.8000	0.8000	-22.330%	199	360	-95.000%
2026-03-13	1.0100	1.0300	1.0100	1.0300	-9.649%	59	315	-96.117%
2026-03-12	1.1000	1.1400	1.1000	1.1400	-28.302%	3	315	-96.491%
2026-03-11	2.3600	2.3600	1.5900	1.5900	+19.549%	6	318	-97.484%
2026-03-10	1.4000	1.4000	1.2800	1.3300	-5.000%	11	320	-96.992%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-9.677%	1	318	-97.143%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-19.271%	1	318	-97.419%
2026-03-05	1.9300	1.9300	1.9000	1.9200	+23.871%	101	318	-97.917%
2026-03-02	1.5500	1.5500	1.5500	1.5500	-0.641%	1	309	-97.419%
2026-02-27	1.6000	1.6000	1.4500	1.5600	-11.864%	5	308	-97.436%
2026-02-26	1.6700	1.7800	1.6600	1.7700	+3.509%	34	309	-97.740%
2026-02-25	1.7000	1.7100	1.7000	1.7100	+16.327%	2	307	-97.661%
2026-02-24	1.4700	1.4700	1.4700	1.4700	+24.576%	5	307	-97.279%
2026-02-23	1.1800	1.1800	1.1800	1.1800	-32.955%	3	312	-96.610%
2026-02-20	1.8900	1.9100	1.6500	1.7600	-24.464%	57	309	-97.727%
2026-02-19	2.4800	2.4800	2.3300	2.3300	+11.483%	4	308	-98.283%
2026-02-18	2.0900	2.0900	2.0900	2.0900	-3.241%	61	306	-98.086%
2026-02-17	2.1600	2.1600	2.1600	2.1600	-21.739%	1	286	-98.148%
2026-02-13	2.6000	2.7600	2.6000	2.7600	+5.344%	29	285	-98.551%
2026-02-12	2.6200	2.6200	2.4600	2.6200	-6.429%	27	285	-98.473%
2026-02-11	2.8000	2.8000	2.8000	2.8000	-11.111%	20	259	-98.571%
2026-02-10	2.7000	3.2500	2.7000	3.1500	+14.130%	12	259	-98.730%
2026-02-09	1.9200	2.7600	1.9200	2.7600	+87.755%	38	252	-98.551%
2026-02-06	1.4700	1.4700	1.4700	1.4700	+5.000%	2	247	-97.279%
2026-02-05	1.5500	1.5500	1.4000	1.4000	-13.580%	5	247	-97.143%
2026-02-04	1.9900	2.1200	1.6200	1.6200	-35.200%	4	249	-97.531%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-18.567%	2	253	-98.400%
2026-02-02	3.3400	3.3400	3.0500	3.0700	-10.756%	28	253	-98.697%
2026-01-30	3.3900	3.4500	3.3900	3.4400	+0.880%	128	232	-98.837%
2026-01-29	3.5900	3.5900	3.3000	3.4100	-20.513%	35	264	-98.827%
2026-01-28	5.1200	5.1200	4.2900	4.2900	+1.900%	5	284	-99.068%
2026-01-27	4.4500	4.4500	4.1500	4.2100	-15.800%	8	288	-99.050%
2026-01-26	4.5500	5.0000	4.5500	5.0000	+9.409%	5	289	-99.200%
2026-01-23	4.1500	4.7500	4.1500	4.5700	-4.792%	12	289	-99.125%
2026-01-22	4.7000	4.8000	4.5500	4.8000	+18.519%	17	286	-99.167%
2026-01-21	4.8000	4.8000	4.0500	4.0500	-41.894%	10	283	-99.012%
2026-01-16	6.6000	6.9700	6.6000	6.9700	-2.517%	2	276	-99.426%
2026-01-15	7.5000	7.5000	7.1500	7.1500	-13.123%	2	276	-99.441%
2026-01-14	8.2300	8.2300	8.2300	8.2300	-11.315%	1	274	-99.514%
2026-01-13	10.0000	10.0000	9.2800	9.2800	-9.463%	36	275	-99.569%
2026-01-12	10.0000	10.2500	10.0000	10.2500	+25.153%	22	240	-99.610%
2026-01-09	7.9700	8.1900	7.9700	8.1900	+34.262%	2	231	-99.512%
2026-01-08	6.3700	6.3700	6.1000	6.1000	-17.568%	16	230	-99.344%
2026-01-05	8.0000	8.7000	7.4000	7.4000	-1.333%	13	235	-99.459%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-5.422%	1	235	-99.467%
2025-12-31	7.9300	7.9300	7.9300	7.9300	-2.460%	1	235	-99.496%
2025-12-30	8.0400	8.1300	8.0400	8.1300	-3.787%	6	235	-99.508%
2025-12-24	8.4500	8.4500	8.4500	8.4500	+8.612%	2	229	-99.527%
2025-12-23	8.0500	8.0600	7.7800	7.7800	+0.647%	20	229	-99.486%
2025-12-19	7.7300	7.7300	7.7300	7.7300	+23.680%	1	229	-99.483%
2025-12-18	6.3000	6.3000	6.2500	6.2500	+8.696%	3	229	-99.360%
2025-12-17	6.2900	6.3300	5.6600	5.7500	-17.740%	186	230	-99.304%
2025-12-16	7.2000	7.2000	6.9900	6.9900	+2.643%	7	197	-99.428%
2025-12-15	7.8000	7.8000	6.8100	6.8100	-16.646%	5	201	-99.413%
2025-12-12	8.5000	8.5000	8.1700	8.1700	-12.620%	2	198	-99.510%
2025-12-11	7.4800	9.3500	7.4800	9.3500	-48.199%	8	198	-99.572%
2025-12-10	18.0500	18.0500	18.0500	18.0500	+4.335%	2	197	-99.778%
2025-12-08	17.5400	17.5400	17.3000	17.3000	+1.765%	2	196	-99.769%
2025-12-05	17.0000	17.0000	17.0000	17.0000	+6.250%	1	196	-99.765%
2025-12-04	15.3500	16.0000	15.3500	16.0000	+25.000%	30	197	-99.750%
2025-12-03	12.6500	12.8000	12.6500	12.8000	-0.389%	2	221	-99.688%
2025-12-02	12.8000	12.8500	12.8000	12.8500	+1.181%	19	221	-99.689%
2025-11-28	12.7900	12.7900	12.7000	12.7000	-10.437%	12	207	-99.685%
2025-11-26	14.1200	14.1800	14.1200	14.1800	+35.954%	2	208	-99.718%
2025-11-25	10.0300	10.4300	10.0300	10.4300	-13.083%	12	208	-99.616%
2025-11-24	13.2500	13.2500	12.0000	12.0000	-6.103%	9	208	-99.667%
2025-11-21	13.9000	13.9000	12.6900	12.7800	-45.617%	31	199	-99.687%
2025-11-20	23.5000	23.5000	23.5000	23.5000	+7.257%	1	195	-99.830%
2025-11-19	21.9100	21.9100	21.9100	21.9100	+8.198%	1	196	-99.817%
2025-11-18	18.5000	20.2500	18.2500	20.2500	-3.571%	10	196	-99.802%
2025-11-14	21.0000	21.0000	21.0000	21.0000	+11.111%	2	197	-99.810%
2025-11-13	19.8000	19.8000	18.9000	18.9000	-12.093%	5	196	-99.788%
2025-11-12	22.4000	22.4000	21.5000	21.5000	-20.193%	50	195	-99.814%
2025-11-10	29.0000	29.0000	26.3000	26.9400	+0.149%	38	173	-99.852%
2025-11-07	26.8500	26.9000	24.8700	26.9000	-8.844%	8	157	-99.851%
2025-11-06	29.0500	29.5100	28.6800	29.5100	-10.085%	37	154	-99.864%
2025-11-05	33.2300	33.2300	32.8200	32.8200	+3.729%	3	146	-99.878%
2025-11-04	32.0000	32.3700	31.6400	31.6400	-16.671%	4	145	-99.874%
2025-11-03	38.0300	38.0300	37.9700	37.9700	-5.782%	4	145	-99.895%
2025-10-31	40.3000	40.3000	40.3000	40.3000	-0.861%	3	145	-99.901%
2025-10-30	40.3500	40.6500	40.3500	40.6500	-14.493%	2	146	-99.902%
2025-10-29	47.3000	49.0000	46.9700	47.5400	-8.577%	10	146	-99.916%
2025-10-28	52.0000	52.0000	52.0000	52.0000	+2.970%	5	138	-99.923%
2025-10-27	50.0000	51.2000	50.0000	50.5000	-4.265%	40	142	-99.921%
2025-10-24	54.3600	54.3600	52.7500	52.7500	+13.685%	6	142	-99.924%
2025-10-22	46.4000	46.4000	46.4000	46.4000	-6.073%	1	138	-99.914%
2025-10-21	51.7000	51.7000	49.4000	49.4000	-0.202%	14	138	-99.919%
2025-10-20	55.4800	55.4800	49.4700	49.5000	-16.102%	16	131	-99.919%
2025-10-17	62.5800	62.5800	59.0000	59.0000	-2.640%	28	125	-99.932%
2025-10-10	66.0000	67.0000	60.6000	60.6000	+6.316%	3	104	-99.934%
2025-10-08	57.0000	57.0000	57.0000	57.0000	+5.458%	1	105	-99.930%
2025-10-07	52.0000	54.0500	47.7000	54.0500	-1.224%	66	105	-99.926%
2025-10-03	57.0000	57.0000	54.1000	54.7200	+0.404%	7	47	-99.927%
2025-09-26	54.5000	54.5000	54.5000	54.5000	-12.450%	3	44	-99.927%
2025-09-25	61.0000	62.2500	61.0000	62.2500	-24.206%	2	42	-99.936%
2025-09-22	77.0000	82.1300	77.0000	82.1300	+26.940%	2	41	-99.951%
2025-09-17	63.1500	64.7000	63.1500	64.7000	-6.137%	20	39	-99.938%
2025-09-16	72.0000	72.0000	67.1000	68.9300	+19.878%	4	19	-99.942%
2025-09-12	60.7500	60.7500	56.2000	57.5000	-16.424%	16	17	-99.930%
2025-09-11	72.1500	72.1500	68.8000	68.8000	0.000%	11	11	-99.942%