Dark

ORCL20260717C290
ORCL Jul 17 2026 290.00 Call (ORCL260717C00290000)
option OPRA

EOD

Jul 1, 2026

0.1000-68.750%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.1000	0.1000	-68.750%	1	1,592	0.000%
2026-06-30	0.1200	0.3200	0.0100	0.3200	+190.909%	22	1,592	-68.750%
2026-06-29	0.0500	0.1100	0.0100	0.1100	+450.000%	39	1,585	-9.091%
2026-06-26	0.0300	0.0500	0.0100	0.0200	-75.000%	25	1,607	+400.000%
2026-06-25	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,607	+25.000%
2026-06-24	0.1500	0.1500	0.0800	0.0800	0.000%	20	1,607	+25.000%
2026-06-23	0.1000	0.1700	0.0800	0.0800	-61.905%	18	1,607	+25.000%
2026-06-22	0.2200	0.2200	0.1200	0.2100	0.000%	77	1,619	-52.381%
2026-06-18	0.3000	0.3000	0.1800	0.2100	-16.000%	157	1,688	-52.381%
2026-06-17	0.3200	0.3400	0.2000	0.2500	-30.556%	10	1,688	-60.000%
2026-06-16	0.3800	0.4300	0.3600	0.3600	-16.279%	22	1,688	-72.222%
2026-06-15	0.4000	0.6000	0.4000	0.4300	+16.216%	25	1,681	-76.744%
2026-06-12	0.4000	0.4200	0.2900	0.3700	-19.565%	18	1,681	-72.973%
2026-06-11	0.2700	1.4200	0.0600	0.4600	-82.707%	286	1,681	-78.261%
2026-06-10	2.3200	3.7000	2.3200	2.6600	-5.674%	801	1,847	-96.241%
2026-06-09	4.1700	4.6000	2.3600	2.8200	-25.594%	91	1,912	-96.454%
2026-06-08	4.2500	4.2500	3.6000	3.7900	-2.821%	117	1,880	-97.361%
2026-06-05	6.3200	6.5000	3.7500	3.9000	-52.497%	589	1,863	-97.436%
2026-06-04	7.0500	9.2000	6.6500	8.2100	+1.988%	284	2,138	-98.782%
2026-06-03	9.7600	10.2400	7.0700	8.0500	-34.016%	905	1,977	-98.758%
2026-06-02	13.7300	14.7000	11.7000	12.2000	-17.568%	519	1,650	-99.180%
2026-06-01	8.3500	16.0500	8.3500	14.8000	+93.464%	1,864	1,724	-99.324%
2026-05-29	3.7500	7.8800	3.5800	7.6500	+146.774%	861	1,502	-98.693%
2026-05-28	1.9500	3.1000	1.9500	3.1000	+115.278%	74	1,086	-96.774%
2026-05-27	1.6600	1.6600	1.4400	1.4400	-21.739%	8	1,072	-93.056%
2026-05-26	1.6700	1.9600	1.6700	1.8400	+2.222%	123	1,074	-94.565%
2026-05-22	1.9600	1.9600	1.8000	1.8000	-2.703%	78	1,064	-94.444%
2026-05-21	1.7800	2.0200	1.7800	1.8500	+7.558%	76	1,052	-94.595%
2026-05-20	1.3900	1.7200	1.3900	1.7200	+14.667%	10	1,052	-94.186%
2026-05-19	1.6000	1.8500	1.4900	1.5000	-7.975%	42	1,021	-93.333%
2026-05-18	2.0000	2.0600	1.6300	1.6300	-41.155%	9	1,021	-93.865%
2026-05-15	2.5700	2.7700	2.4400	2.7700	-13.438%	56	1,021	-96.390%
2026-05-14	2.9800	3.8000	2.9800	3.2000	+37.931%	23	1,008	-96.875%
2026-05-13	2.1500	2.3200	2.1500	2.3200	+22.751%	7	1,002	-95.690%
2026-05-12	2.5700	2.5700	1.8900	1.8900	-29.740%	27	1,002	-94.709%
2026-05-11	2.9900	3.1500	2.6900	2.6900	-18.731%	73	1,002	-96.283%
2026-05-08	3.0400	3.3100	2.6300	3.3100	+14.138%	50	990	-96.979%
2026-05-07	3.8500	3.8500	2.8700	2.9000	+2.473%	163	1,026	-96.552%
2026-05-06	1.9200	2.9100	1.8600	2.8300	+37.379%	149	985	-96.466%
2026-05-05	1.7700	2.0600	1.5000	2.0600	+32.051%	91	875	-95.146%
2026-05-04	1.4000	1.5900	1.3500	1.5600	+116.667%	638	836	-93.590%
2026-04-29	0.9000	0.9000	0.7200	0.7200	-6.494%	3	247	-86.111%
2026-04-28	0.6500	0.7700	0.6500	0.7700	-27.358%	46	246	-87.013%
2026-04-27	1.0700	1.0800	1.0600	1.0600	-7.826%	5	228	-90.566%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-6.504%	1	229	-91.304%
2026-04-23	1.3800	1.3800	1.1600	1.2300	-34.574%	53	229	-91.870%
2026-04-22	1.7000	1.8800	1.7000	1.8800	+21.290%	3	215	-94.681%
2026-04-21	1.1000	1.6600	1.1000	1.5500	+43.519%	13	208	-93.548%
2026-04-20	1.0800	1.0800	1.0800	1.0800	+9.091%	1	208	-90.741%
2026-04-17	1.3400	1.3700	0.9800	0.9900	-26.119%	34	207	-89.899%
2026-04-16	1.2300	1.5400	1.2300	1.3400	+36.735%	7	188	-92.537%
2026-04-15	1.0700	1.1100	0.9800	0.9800	+34.247%	17	185	-89.796%
2026-04-14	0.7300	0.7300	0.7300	0.7300	+121.212%	1	182	-86.301%
2026-04-13	0.1500	0.3600	0.1500	0.3300	+200.000%	80	182	-69.697%
2026-04-10	0.1500	0.1500	0.1100	0.1100	-45.000%	3	148	-9.091%
2026-03-27	0.2000	0.2000	0.2000	0.2000	+33.333%	1	146	-50.000%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-53.125%	1	146	-33.333%
2026-03-24	0.3200	0.3200	0.3200	0.3200	+6.667%	2	146	-68.750%
2026-03-23	0.4200	0.4200	0.3000	0.3000	-54.545%	2	146	-66.667%
2026-03-17	0.6600	0.6600	0.6600	0.6600	-19.512%	5	145	-84.848%
2026-03-13	0.8200	0.8200	0.8200	0.8200	-44.595%	2	141	-87.805%
2026-03-11	1.5000	1.5000	1.4800	1.4800	+33.333%	5	141	-93.243%
2026-03-10	1.1000	1.1100	1.0500	1.1100	-9.756%	3	142	-90.991%
2026-03-09	1.0800	1.3000	1.0800	1.2300	-24.540%	28	143	-91.870%
2026-03-06	1.6300	1.6300	1.6300	1.6300	+2.516%	1	152	-93.865%
2026-03-05	1.5900	1.5900	1.5900	1.5900	+11.189%	1	153	-93.711%
2026-03-03	1.4300	1.4300	1.4300	1.4300	-2.055%	18	154	-93.007%
2026-03-02	1.4000	1.4600	1.2900	1.4600	+26.957%	10	136	-93.151%
2026-02-23	1.2300	1.2300	1.0700	1.1500	-19.580%	4	137	-91.304%
2026-02-20	1.5900	1.5900	1.4200	1.4300	-19.663%	8	137	-93.007%
2026-02-18	1.6800	1.7800	1.6000	1.7800	-22.609%	8	136	-94.382%
2026-02-12	2.1000	2.3000	2.1000	2.3000	+4.072%	54	138	-95.652%
2026-02-11	2.2600	2.3900	2.2100	2.2100	-12.992%	7	140	-95.475%
2026-02-10	2.6000	2.7800	2.5000	2.5400	+7.627%	9	141	-96.063%
2026-02-09	2.0000	2.3600	2.0000	2.3600	+91.870%	2	141	-95.763%
2026-02-06	1.2000	1.2300	1.2000	1.2300	-20.130%	5	140	-91.870%
2026-02-05	1.5700	1.5700	1.5200	1.5400	-27.700%	5	145	-93.506%
2026-02-03	1.8400	2.2200	1.8400	2.1300	-19.623%	59	141	-95.305%
2026-02-02	2.8500	2.8500	2.6500	2.6500	-14.516%	4	184	-96.226%
2026-01-29	2.8100	3.1000	2.8100	3.1000	-12.676%	4	182	-96.774%
2026-01-28	4.2500	4.2500	3.5500	3.5500	-4.054%	6	182	-97.183%
2026-01-27	3.7000	3.7000	3.5600	3.7000	-17.778%	18	176	-97.297%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+15.681%	1	158	-97.778%
2026-01-23	3.6500	3.9500	3.6500	3.8900	+2.368%	5	159	-97.429%
2026-01-22	4.0900	4.1500	3.8000	3.8000	+5.556%	78	157	-97.368%
2026-01-21	4.1500	4.1500	3.5000	3.6000	-26.680%	11	128	-97.222%
2026-01-20	5.0500	5.1500	4.9100	4.9100	-22.187%	8	123	-97.963%
2026-01-15	6.3100	6.3100	6.3100	6.3100	-1.713%	3	123	-98.415%
2026-01-14	6.5600	6.5600	6.4200	6.4200	-17.692%	2	123	-98.442%
2026-01-13	7.8000	7.8000	7.8000	7.8000	+9.091%	5	123	-98.718%
2026-01-09	7.1500	7.1500	7.1500	7.1500	+33.645%	1	128	-98.601%
2026-01-08	5.1800	5.3500	5.1800	5.3500	-12.582%	25	129	-98.131%
2026-01-07	6.1200	6.1200	6.1200	6.1200	-7.273%	2	153	-98.366%
2026-01-02	6.6000	6.6000	6.6000	6.6000	-2.077%	4	151	-98.485%
2025-12-31	6.7400	6.7400	6.7400	6.7400	-3.714%	3	158	-98.516%
2025-12-30	6.8000	7.0000	6.8000	7.0000	-0.709%	8	158	-98.571%
2025-12-29	7.0500	7.0500	7.0500	7.0500	+1.732%	1	159	-98.582%
2025-12-24	6.9300	6.9300	6.9300	6.9300	-1.000%	1	160	-98.557%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-7.895%	3	160	-98.571%
2025-12-22	8.0000	8.0000	7.0000	7.6000	+9.039%	10	160	-98.684%
2025-12-19	6.8000	6.9700	6.8000	6.9700	+39.400%	4	158	-98.565%
2025-12-18	5.5000	5.5000	5.0000	5.0000	+1.626%	3	158	-98.000%
2025-12-17	5.5400	5.5400	4.9200	4.9200	-18.543%	4	157	-97.967%
2025-12-16	6.1000	6.1000	6.0400	6.0400	-0.165%	7	157	-98.344%
2025-12-15	6.2500	6.2500	5.9100	6.0500	-16.205%	15	162	-98.347%
2025-12-12	7.6900	7.6900	7.1800	7.2200	-19.778%	5	170	-98.615%
2025-12-11	7.6500	9.0000	7.5900	9.0000	-37.500%	14	169	-98.889%
2025-12-05	15.0700	15.1000	14.4000	14.4000	+3.374%	21	165	-99.306%
2025-12-04	13.8300	13.9300	13.8300	13.9300	+12.339%	15	170	-99.282%
2025-12-03	11.8000	12.4000	11.8000	12.4000	-2.285%	14	155	-99.194%
2025-12-02	12.4300	12.6900	12.4300	12.6900	+10.830%	8	147	-99.212%
2025-12-01	11.4500	11.4500	11.4500	11.4500	+2.691%	4	144	-99.127%
2025-11-28	11.1500	11.1500	11.1500	11.1500	-8.980%	1	140	-99.103%
2025-11-26	12.6100	12.6400	12.2500	12.2500	+25.000%	6	137	-99.184%
2025-11-25	8.3500	9.8000	8.3500	9.8000	-30.000%	4	137	-98.980%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-24.365%	1	135	-99.286%
2025-11-20	18.5100	18.5100	18.5100	18.5100	+9.852%	2	134	-99.460%
2025-11-17	16.8500	16.8500	16.8500	16.8500	-8.672%	1	132	-99.407%
2025-11-14	15.0000	18.5500	15.0000	18.4500	+9.172%	11	133	-99.458%
2025-11-13	18.1000	18.1000	16.9000	16.9000	-13.776%	40	134	-99.408%
2025-11-12	19.4000	20.1500	19.4000	19.6000	-12.695%	35	119	-99.490%
2025-11-11	22.7500	22.7500	22.4500	22.4500	-6.067%	3	104	-99.555%
2025-11-10	26.3000	26.6200	23.9000	23.9000	+1.702%	14	103	-99.582%
2025-11-07	23.5000	23.5000	23.5000	23.5000	-7.517%	4	100	-99.574%
2025-11-06	27.3800	27.3800	25.4100	25.4100	-15.721%	3	100	-99.606%
2025-11-05	30.1500	30.1500	30.1500	30.1500	-1.148%	3	101	-99.668%
2025-11-04	32.0000	32.0000	30.5000	30.5000	-9.226%	41	98	-99.672%
2025-11-03	35.4000	35.4000	33.6000	33.6000	-4.816%	3	83	-99.702%
2025-10-31	35.3000	35.3000	35.3000	35.3000	+0.857%	4	83	-99.717%
2025-10-30	38.8100	38.8100	35.0000	35.0000	-19.206%	17	79	-99.714%
2025-10-29	42.8000	43.3200	42.8000	43.3200	-9.750%	6	68	-99.769%
2025-10-28	48.0000	48.0000	48.0000	48.0000	+2.784%	2	62	-99.792%
2025-10-27	46.7000	46.7000	46.7000	46.7000	+7.356%	1	61	-99.786%
2025-10-22	43.5000	43.5000	43.5000	43.5000	-5.435%	1	61	-99.770%
2025-10-21	46.0000	46.0000	46.0000	46.0000	+1.545%	2	60	-99.783%
2025-10-20	50.4900	50.4900	45.0000	45.3000	-17.033%	19	60	-99.779%
2025-10-17	59.5000	59.5000	54.6000	54.6000	-15.806%	25	56	-99.817%
2025-10-16	64.8500	64.8500	64.8500	64.8500	+10.722%	1	46	-99.846%
2025-10-14	64.0000	64.0000	57.9100	58.5700	-12.582%	9	46	-99.829%
2025-10-13	65.0500	67.0000	65.0500	67.0000	+16.118%	3	48	-99.851%
2025-10-10	60.5000	63.6100	57.7000	57.7000	-3.833%	15	47	-99.827%
2025-10-09	55.8200	60.0000	55.8200	60.0000	+16.167%	3	48	-99.833%
2025-10-08	49.3000	53.1100	49.3000	51.6500	+3.986%	16	48	-99.806%
2025-10-07	42.9000	49.6700	42.9000	49.6700	-9.576%	17	52	-99.799%
2025-10-06	54.2000	54.9500	53.4300	54.9300	+9.313%	10	53	-99.818%
2025-10-03	54.3400	54.3400	50.2500	50.2500	-1.683%	7	48	-99.801%
2025-10-02	51.1100	51.5500	51.1100	51.1100	-1.994%	12	47	-99.804%
2025-10-01	52.1100	52.1500	52.1100	52.1500	+13.370%	3	37	-99.808%
2025-09-30	45.7000	46.0000	45.7000	46.0000	-5.776%	2	37	-99.783%
2025-09-29	48.8200	48.8200	48.8200	48.8200	-3.327%	2	38	-99.795%
2025-09-26	52.6500	52.6500	50.5000	50.5000	-9.821%	7	36	-99.802%
2025-09-25	56.0000	56.0000	56.0000	56.0000	-20.488%	2	30	-99.821%
2025-09-23	70.2500	70.4300	70.2500	70.4300	+22.807%	2	30	-99.858%
2025-09-18	58.6000	58.6000	57.3500	57.3500	-1.376%	9	29	-99.826%
2025-09-17	58.3500	58.3500	58.1500	58.1500	-7.698%	8	24	-99.828%
2025-09-16	63.0000	63.0000	63.0000	63.0000	+8.247%	2	16	-99.841%
2025-09-15	58.2000	58.2000	58.2000	58.2000	+12.031%	1	14	-99.828%
2025-09-12	51.8500	53.1500	51.8500	51.9500	-21.644%	5	13	-99.808%
2025-09-11	66.3000	66.3000	66.3000	66.3000	0.000%	10	10	-99.849%