Dark

ORCL20260717C300
ORCL Jul 17 2026 300.00 Call (ORCL260717C00300000)
option OPRA

EOD

Jul 1, 2026

0.0100-66.667%(-0.0200)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0300	0.0100	0.0100	-66.667%	520	15,029	0.000%
2026-06-30	0.0100	0.0300	0.0100	0.0300	+50.000%	931	14,966	-66.667%
2026-06-29	0.0400	0.0500	0.0100	0.0200	-50.000%	1,187	14,596	-50.000%
2026-06-26	0.0600	0.0600	0.0100	0.0400	0.000%	278	14,854	-75.000%
2026-06-25	0.0600	0.0800	0.0300	0.0400	0.000%	928	14,740	-75.000%
2026-06-24	0.0900	0.0900	0.0400	0.0400	-55.556%	436	14,630	-75.000%
2026-06-23	0.1000	0.1100	0.0700	0.0900	-10.000%	392	14,555	-88.889%
2026-06-22	0.1800	0.1800	0.1000	0.1000	-47.368%	351	14,540	-90.000%
2026-06-18	0.1600	0.2600	0.1500	0.1900	0.000%	671	14,735	-94.737%
2026-06-17	0.2000	0.2700	0.1800	0.1900	-29.630%	588	14,735	-94.737%
2026-06-16	0.2000	0.3500	0.2000	0.2700	-25.000%	596	14,735	-96.296%
2026-06-15	0.3300	0.5000	0.3200	0.3600	+12.500%	1,379	16,289	-97.222%
2026-06-12	0.3500	0.3700	0.2800	0.3200	-15.789%	1,774	16,289	-96.875%
2026-06-11	0.1800	0.5500	0.1800	0.3800	-83.111%	4,429	16,289	-97.368%
2026-06-10	1.9300	3.0300	1.8700	2.2500	-1.316%	3,243	15,991	-99.556%
2026-06-09	3.4000	3.9500	1.8400	2.2800	-27.619%	5,438	14,985	-99.561%
2026-06-08	3.8500	3.8500	2.9500	3.1500	-7.080%	2,548	15,330	-99.683%
2026-06-05	5.5000	5.5000	3.0200	3.3900	-51.915%	4,888	14,924	-99.705%
2026-06-04	5.5900	7.7500	5.2500	7.0500	+7.143%	5,001	16,313	-99.858%
2026-06-03	8.5000	10.5000	5.8000	6.5800	-37.630%	4,148	15,106	-99.848%
2026-06-02	12.0500	13.1000	9.9000	10.5500	-19.954%	7,537	15,754	-99.905%
2026-06-01	9.1500	14.2900	6.5500	13.1800	+95.259%	14,487	16,611	-99.924%
2026-05-29	3.1800	6.9500	3.0000	6.7500	+170.000%	5,119	13,432	-99.852%
2026-05-28	1.5200	2.6500	1.4800	2.5000	+108.333%	2,906	12,700	-99.600%
2026-05-27	1.4400	1.4700	1.1700	1.2000	-17.241%	243	11,370	-99.167%
2026-05-26	1.6000	1.7000	1.3200	1.4500	-3.333%	6,311	11,352	-99.310%
2026-05-22	1.5500	2.0700	1.5000	1.5000	-6.250%	336	5,731	-99.333%
2026-05-21	1.5200	1.6700	1.3800	1.6000	+8.844%	94	5,585	-99.375%
2026-05-20	1.1500	1.5000	1.1000	1.4700	+28.947%	110	5,585	-99.320%
2026-05-19	1.6400	1.6400	1.1400	1.1400	-21.379%	326	5,548	-99.123%
2026-05-18	1.6000	1.8200	1.3700	1.4500	-28.922%	338	5,548	-99.310%
2026-05-15	2.1700	2.4000	1.9600	2.0400	-16.735%	2,420	5,548	-99.510%
2026-05-14	1.9600	3.2000	1.6600	2.4500	+25.641%	895	3,991	-99.592%
2026-05-13	1.6500	2.0200	1.5000	1.9500	+25.000%	261	3,747	-99.487%
2026-05-12	2.0000	2.0000	1.2900	1.5600	-29.091%	970	3,747	-99.359%
2026-05-11	2.7000	2.7000	2.0800	2.2000	-21.708%	1,510	3,747	-99.545%
2026-05-08	2.4900	2.9400	2.2500	2.8100	+7.252%	363	2,418	-99.644%
2026-05-07	2.7300	3.1000	2.2800	2.6200	+3.968%	583	2,415	-99.618%
2026-05-06	1.5700	2.5300	1.2800	2.5200	+52.727%	1,558	2,516	-99.603%
2026-05-05	1.2000	1.7000	1.2000	1.6500	+24.060%	211	3,071	-99.394%
2026-05-04	0.9200	1.4500	0.9200	1.3300	+95.588%	294	3,052	-99.248%
2026-05-01	0.7000	1.0400	0.6700	0.6800	+23.636%	260	2,974	-98.529%
2026-04-30	0.5500	0.5500	0.4900	0.5500	-3.509%	20	2,974	-98.182%
2026-04-29	0.5900	0.6300	0.5500	0.5700	-29.630%	132	2,975	-98.246%
2026-04-28	0.7700	0.8400	0.6300	0.8100	-19.000%	820	2,881	-98.765%
2026-04-27	0.9400	1.0000	0.7500	1.0000	+8.696%	136	2,799	-99.000%
2026-04-24	1.0500	1.0500	0.7200	0.9200	-8.000%	201	2,923	-98.913%
2026-04-23	1.2600	1.2600	0.9000	1.0000	-33.775%	143	2,913	-99.000%
2026-04-22	1.1700	1.5800	1.1700	1.5100	+25.833%	204	2,910	-99.338%
2026-04-21	0.9700	1.3300	0.9300	1.2000	+37.931%	501	3,057	-99.167%
2026-04-20	0.8500	0.9000	0.7300	0.8700	-5.435%	37	3,057	-98.851%
2026-04-17	0.9500	1.2800	0.7500	0.9200	-14.815%	130	3,053	-98.913%
2026-04-16	0.9700	1.1700	0.8500	1.0800	+38.462%	474	3,036	-99.074%
2026-04-15	0.7600	0.9300	0.6200	0.7800	+30.000%	188	2,927	-98.718%
2026-04-14	0.7100	0.9600	0.5300	0.6000	+50.000%	638	2,887	-98.333%
2026-04-13	0.1500	0.4000	0.1500	0.4000	+207.692%	303	2,908	-97.500%
2026-04-10	0.1000	0.1900	0.1000	0.1300	+18.182%	19	2,936	-92.308%
2026-04-09	0.1000	0.1100	0.0800	0.1100	-21.429%	64	2,917	-90.909%
2026-04-08	0.1500	0.1600	0.1000	0.1400	+27.273%	13	2,872	-92.857%
2026-04-07	0.1600	0.2300	0.1100	0.1100	-31.250%	79	2,861	-90.909%
2026-04-02	0.1500	0.1800	0.1500	0.1600	-5.882%	15	2,861	-93.750%
2026-04-01	0.1900	0.2000	0.1700	0.1700	-15.000%	41	2,861	-94.118%
2026-03-31	0.2000	0.2400	0.2000	0.2000	+5.263%	14	2,820	-95.000%
2026-03-30	0.3600	0.3600	0.1600	0.1900	-13.636%	59	2,806	-94.737%
2026-03-27	0.2200	0.2200	0.1800	0.2200	-12.000%	284	2,770	-95.455%
2026-03-26	0.2600	0.3000	0.2100	0.2500	+4.167%	867	2,496	-96.000%
2026-03-25	0.2800	0.2800	0.2300	0.2400	-4.000%	34	1,632	-95.833%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-19.355%	52	1,628	-96.000%
2026-03-20	0.3100	0.3100	0.3100	0.3100	-18.421%	4	1,604	-96.774%
2026-03-19	0.3600	0.3800	0.3600	0.3800	-5.000%	4	1,600	-97.368%
2026-03-18	0.3500	0.4100	0.3300	0.4000	-2.439%	32	1,600	-97.500%
2026-03-17	0.5500	0.5500	0.4000	0.4100	-21.154%	73	1,621	-97.561%
2026-03-16	0.8600	0.8600	0.5200	0.5200	-22.388%	263	1,649	-98.077%
2026-03-13	0.6800	0.7200	0.6600	0.6700	-9.459%	7	1,577	-98.507%
2026-03-12	0.8000	0.8000	0.7400	0.7400	-12.941%	39	1,578	-98.649%
2026-03-11	1.2100	1.2100	0.7500	0.8500	-2.299%	166	1,584	-98.824%
2026-03-10	1.0500	1.0500	0.8600	0.8700	-13.000%	63	1,551	-98.851%
2026-03-09	1.0800	1.0900	0.9700	1.0000	-25.926%	42	1,536	-99.000%
2026-03-06	1.4000	1.4000	1.2300	1.3500	-0.735%	20	1,503	-99.259%
2026-03-05	1.3500	1.4500	1.2600	1.3600	+5.426%	10	1,498	-99.265%
2026-03-04	1.5000	1.5000	1.2000	1.2900	+4.032%	126	1,491	-99.225%
2026-03-03	1.1500	1.2400	1.1500	1.2400	+5.983%	28	1,440	-99.194%
2026-03-02	1.1100	1.1700	1.0800	1.1700	+6.364%	13	1,439	-99.145%
2026-02-27	1.0500	1.1500	1.0500	1.1000	-15.385%	14	1,438	-99.091%
2026-02-26	1.2000	1.3000	1.2000	1.3000	-1.515%	12	1,438	-99.231%
2026-02-25	1.3500	1.3500	1.2300	1.3200	+25.714%	9	1,431	-99.242%
2026-02-24	1.1000	1.1000	1.0000	1.0500	+9.375%	32	1,431	-99.048%
2026-02-23	0.9200	1.1000	0.9000	0.9600	-23.200%	24	1,402	-98.958%
2026-02-20	1.4000	1.6400	1.1600	1.2500	-29.379%	23	1,400	-99.200%
2026-02-19	1.7600	1.7700	1.7600	1.7700	+8.589%	6	1,385	-99.435%
2026-02-18	1.5500	1.6300	1.5200	1.6300	+3.822%	10	1,381	-99.387%
2026-02-17	2.0000	2.0000	1.4800	1.5700	-18.229%	32	1,378	-99.363%
2026-02-13	2.0700	2.0700	1.8700	1.9200	+3.784%	36	1,342	-99.479%
2026-02-12	1.8800	1.9000	1.7200	1.8500	-15.138%	11	1,342	-99.459%
2026-02-11	2.1800	2.1800	2.1800	2.1800	+4.306%	1	1,335	-99.541%
2026-02-10	1.9500	2.5000	1.9500	2.0900	+5.025%	266	1,334	-99.522%
2026-02-09	1.3700	2.0000	1.3700	1.9900	+70.085%	84	1,151	-99.497%
2026-02-06	1.0400	1.1700	0.9500	1.1700	+8.333%	73	1,110	-99.145%
2026-02-05	1.2900	1.2900	1.0600	1.0800	-21.168%	151	1,105	-99.074%
2026-02-04	1.5700	1.5700	1.3700	1.3700	-23.034%	64	1,146	-99.270%
2026-02-03	1.8800	1.9800	1.6600	1.7800	-22.271%	149	1,143	-99.438%
2026-02-02	2.7400	2.7400	2.2900	2.2900	-5.372%	20	1,161	-99.563%
2026-01-30	2.5600	2.7100	2.4200	2.4200	-6.923%	48	1,153	-99.587%
2026-01-29	2.8200	2.8200	2.4600	2.6000	-26.346%	36	1,162	-99.615%
2026-01-28	3.3000	3.6000	3.1000	3.5300	+14.984%	21	1,152	-99.717%
2026-01-27	2.9500	3.3900	2.9500	3.0700	-20.260%	47	1,136	-99.674%
2026-01-26	3.4500	3.8500	3.4500	3.8500	+20.313%	18	1,137	-99.740%
2026-01-23	3.0000	3.3900	3.0000	3.2000	-7.514%	88	1,131	-99.688%
2026-01-22	3.3500	3.5000	3.3500	3.4600	+9.841%	182	1,062	-99.711%
2026-01-21	3.6300	3.6300	2.9900	3.1500	-17.755%	48	1,029	-99.683%
2026-01-20	4.2500	4.2500	3.8300	3.8300	-25.631%	13	988	-99.739%
2026-01-16	4.7500	5.2000	4.7000	5.1500	-4.982%	31	983	-99.806%
2026-01-15	5.5000	5.5500	5.4200	5.4200	+0.370%	6	983	-99.815%
2026-01-14	6.2000	6.3500	5.4000	5.4000	-22.857%	26	980	-99.815%
2026-01-13	7.6000	7.6000	6.6000	7.0000	-7.530%	14	978	-99.857%
2026-01-12	6.2000	7.5700	6.0000	7.5700	+24.098%	31	984	-99.868%
2026-01-09	5.6500	6.1500	5.6500	6.1000	+31.183%	11	979	-99.836%
2026-01-08	4.4000	4.6500	4.4000	4.6500	-11.429%	4	973	-99.785%
2026-01-07	5.2900	5.2900	5.2100	5.2500	-11.017%	4	971	-99.810%
2026-01-06	5.3400	5.9000	5.2500	5.9000	+8.257%	38	973	-99.831%
2026-01-05	6.5000	6.6500	5.4500	5.4500	-3.540%	8	963	-99.817%
2026-01-02	5.9000	5.9000	5.6500	5.6500	-1.568%	65	963	-99.823%
2025-12-31	5.6500	5.8800	5.6500	5.7400	-4.333%	29	969	-99.826%
2025-12-30	5.5000	6.0000	5.5000	6.0000	+1.180%	171	969	-99.833%
2025-12-29	6.1000	6.1000	5.9300	5.9300	-4.355%	22	975	-99.831%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-0.161%	5	965	-99.839%
2025-12-24	6.2100	6.2100	6.2100	6.2100	+6.154%	4	956	-99.839%
2025-12-23	5.9000	6.1500	5.8500	5.8500	-11.364%	25	956	-99.829%
2025-12-22	6.3800	6.6500	6.0600	6.6000	+7.667%	420	948	-99.848%
2025-12-19	5.6500	6.2500	5.6500	6.1300	+34.430%	60	912	-99.837%
2025-12-18	4.8000	4.8200	4.5000	4.5600	+9.353%	109	895	-99.781%
2025-12-17	5.0000	5.1500	4.1500	4.1700	-25.536%	52	795	-99.760%
2025-12-16	5.4000	5.6000	5.2000	5.6000	+12.000%	24	779	-99.821%
2025-12-15	5.2600	5.3800	5.0000	5.0000	-25.150%	16	771	-99.800%
2025-12-12	6.5000	6.6800	6.0000	6.6800	-12.565%	7	760	-99.850%
2025-12-11	7.9000	7.9000	6.1500	7.6400	-48.552%	309	754	-99.869%
2025-12-10	14.0000	15.0500	13.6000	14.8500	+4.799%	30	562	-99.933%
2025-12-09	14.1700	14.1700	14.1700	14.1700	+2.681%	1	552	-99.929%
2025-12-08	13.8000	13.8000	13.8000	13.8000	+6.317%	1	551	-99.928%
2025-12-05	12.7600	13.3400	12.6000	12.9800	+8.167%	7	552	-99.923%
2025-12-04	11.7700	12.0000	11.7700	12.0000	+10.599%	6	551	-99.917%
2025-12-03	10.8400	10.8500	10.8400	10.8500	+7.960%	2	551	-99.908%
2025-12-02	10.9700	10.9700	10.0500	10.0500	+5.789%	6	552	-99.900%
2025-12-01	9.5000	9.5000	9.5000	9.5000	-1.452%	1	549	-99.895%
2025-11-28	9.6900	10.0000	9.6400	9.6400	-12.364%	12	550	-99.896%
2025-11-26	11.0000	11.0000	10.8400	11.0000	+25.714%	19	547	-99.909%
2025-11-25	7.7500	8.7500	7.7400	8.7500	-2.778%	15	547	-99.886%
2025-11-24	9.0000	10.1300	9.0000	9.0000	-8.350%	17	548	-99.889%
2025-11-21	11.1600	11.6500	9.7800	9.8200	-29.606%	46	539	-99.898%
2025-11-20	17.7000	17.7000	13.9500	13.9500	-22.067%	17	524	-99.928%
2025-11-19	15.5000	17.9100	15.5000	17.9000	+11.875%	37	522	-99.944%
2025-11-18	15.0200	16.0000	14.5500	16.0000	+3.226%	68	519	-99.938%
2025-11-17	15.4500	15.5000	15.1000	15.5000	-7.352%	3	519	-99.935%
2025-11-14	14.2000	16.7300	14.2000	16.7300	+16.585%	35	517	-99.940%
2025-11-13	16.0000	16.2500	14.3500	14.3500	-17.243%	112	488	-99.930%
2025-11-12	20.3000	20.3000	17.3000	17.3400	-7.520%	137	380	-99.942%
2025-11-11	20.2600	20.2600	18.6500	18.7500	-11.137%	35	331	-99.947%
2025-11-10	23.7800	23.7800	21.1000	21.1000	-0.142%	46	331	-99.953%
2025-11-07	20.0000	21.1300	19.6700	21.1300	-7.039%	20	330	-99.953%
2025-11-06	23.0000	23.0000	22.7300	22.7300	-16.280%	4	327	-99.956%
2025-11-05	26.3700	27.5000	26.3700	27.1500	+4.423%	6	324	-99.963%
2025-11-04	29.3000	29.3000	26.0000	26.0000	-13.333%	51	324	-99.962%
2025-11-03	32.0100	32.0300	30.0000	30.0000	-9.091%	46	281	-99.967%
2025-10-31	33.0000	33.5000	32.0000	33.0000	+4.828%	35	281	-99.970%
2025-10-30	35.0000	35.4000	31.4800	31.4800	-22.272%	15	281	-99.968%
2025-10-29	39.6000	40.5500	39.5000	40.5000	-7.046%	5	270	-99.975%
2025-10-24	45.0000	45.0000	43.5700	43.5700	+0.856%	6	269	-99.977%
2025-10-23	38.3000	43.2000	38.3000	43.2000	+15.415%	14	274	-99.977%
2025-10-22	40.4500	40.4500	37.4300	37.4300	-7.283%	22	282	-99.973%
2025-10-21	41.2300	42.8700	40.3700	40.3700	-2.086%	9	269	-99.975%
2025-10-20	46.4400	46.4400	41.2300	41.2300	-17.540%	41	265	-99.976%
2025-10-17	55.5000	56.0000	50.0000	50.0000	-28.254%	25	230	-99.980%
2025-10-16	61.2000	69.6900	61.2000	69.6900	+13.873%	2	225	-99.986%
2025-10-15	61.2000	61.2000	61.2000	61.2000	+7.368%	1	225	-99.984%
2025-10-14	54.2600	57.0000	54.0500	57.0000	-8.507%	5	225	-99.982%
2025-10-13	61.4500	62.3000	61.4500	62.3000	+19.532%	7	225	-99.984%
2025-10-10	56.0000	57.8000	52.1200	52.1200	-3.159%	22	225	-99.981%
2025-10-09	55.4400	55.4400	53.8200	53.8200	+12.125%	3	225	-99.981%
2025-10-08	48.3000	48.3000	48.0000	48.0000	+5.960%	3	226	-99.979%
2025-10-07	48.2500	48.2500	45.3000	45.3000	-8.945%	6	226	-99.978%
2025-10-06	51.0000	51.0000	49.7500	49.7500	+4.847%	8	226	-99.980%
2025-10-03	47.5500	47.5500	47.4500	47.4500	+1.237%	7	227	-99.979%
2025-10-02	46.9000	47.5500	46.8700	46.8700	-1.222%	9	221	-99.979%
2025-10-01	47.6000	48.6000	46.7000	47.4500	+6.869%	9	220	-99.979%
2025-09-29	44.4000	44.4000	44.4000	44.4000	-22.917%	1	214	-99.977%
2025-09-24	61.9000	61.9000	57.6000	57.6000	-10.000%	8	213	-99.983%
2025-09-23	64.0000	64.2000	64.0000	64.0000	-13.220%	9	217	-99.984%
2025-09-22	59.9500	73.7500	59.9500	73.7500	+29.092%	16	219	-99.986%
2025-09-19	55.5000	57.1300	55.5000	57.1300	+7.387%	3	217	-99.982%
2025-09-18	51.1400	55.3200	51.1400	53.2000	-0.561%	199	217	-99.981%
2025-09-17	57.0800	57.0800	53.4000	53.5000	-3.604%	233	215	-99.981%
2025-09-16	55.2500	55.5000	55.2500	55.5000	+4.030%	3	6	-99.982%
2025-09-15	53.3500	53.3500	53.3500	53.3500	+10.364%	1	5	-99.981%
2025-09-12	48.6000	48.6000	48.3400	48.3400	-16.091%	3	4	-99.979%
2025-09-11	57.6100	57.6100	57.6100	57.6100	0.000%	1	1	-99.983%