Dark

ORCL20260717C310
ORCL Jul 17 2026 310.00 Call (ORCL260717C00310000)
option OPRA

EOD

Jul 1, 2026

0.0300+50.000%(+0.0100)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0100	0.3800	0.0100	0.0300	+50.000%	89	3,160	0.000%
2026-06-30	0.1200	0.1200	0.0100	0.0200	0.000%	106	3,160	+50.000%
2026-06-29	0.1000	0.1000	0.0200	0.0200	-60.000%	30	3,165	+50.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	+400.000%	2	3,164	-40.000%
2026-06-25	0.0500	0.0500	0.0100	0.0100	-93.333%	3	3,165	+200.000%
2026-06-24	0.0700	0.1500	0.0400	0.1500	+150.000%	807	3,167	-80.000%
2026-06-23	0.2200	0.2200	0.0600	0.0600	-25.000%	80	2,375	-50.000%
2026-06-22	0.1500	0.1500	0.0800	0.0800	-55.556%	316	2,364	-62.500%
2026-06-18	0.2100	0.2100	0.1800	0.1800	+28.571%	13	2,039	-83.333%
2026-06-17	0.2200	0.2700	0.1400	0.1400	-44.000%	11	2,039	-78.571%
2026-06-16	0.2900	0.2900	0.2200	0.2500	-10.714%	56	2,039	-88.000%
2026-06-15	0.3100	0.3600	0.2800	0.2800	+12.000%	57	1,896	-89.286%
2026-06-12	0.1900	0.3000	0.1900	0.2500	-24.242%	193	1,896	-88.000%
2026-06-11	0.3800	0.7200	0.1500	0.3300	-81.564%	700	1,896	-90.909%
2026-06-10	1.6500	2.4000	1.6500	1.7900	-2.717%	498	1,730	-98.324%
2026-06-09	2.8500	3.0500	1.6000	1.8400	-31.086%	126	1,465	-98.370%
2026-06-08	2.8800	2.9600	2.5000	2.6700	-4.643%	165	1,420	-98.876%
2026-06-05	4.4700	4.4700	2.5900	2.8000	-51.724%	80	1,466	-98.929%
2026-06-04	5.1500	6.5500	5.0000	5.8000	+1.576%	123	1,431	-99.483%
2026-06-03	7.6500	7.6500	5.0000	5.7100	-36.556%	914	1,374	-99.475%
2026-06-02	10.5600	11.4100	8.8000	9.0000	-22.547%	108	2,029	-99.667%
2026-06-01	5.8800	12.7000	5.6000	11.6200	+98.632%	1,111	2,033	-99.742%
2026-05-29	2.7100	5.8500	2.7100	5.8500	+161.161%	262	1,349	-99.487%
2026-05-28	1.4000	2.2400	1.4000	2.2400	+133.333%	160	1,352	-98.661%
2026-05-27	1.2000	1.2000	0.9500	0.9600	-21.311%	28	1,259	-96.875%
2026-05-26	1.3400	1.3400	1.1800	1.2200	-6.154%	14	1,264	-97.541%
2026-05-22	1.3200	1.3200	1.3000	1.3000	+4.000%	8	1,259	-97.692%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+17.925%	1	1,253	-97.600%
2026-05-20	1.0300	1.0900	1.0300	1.0600	+0.952%	43	1,253	-97.170%
2026-05-19	1.1000	1.1000	1.0500	1.0500	-14.634%	2	1,215	-97.143%
2026-05-18	1.3500	1.5000	1.1700	1.2300	-33.871%	34	1,215	-97.561%
2026-05-15	1.8000	1.9200	1.8000	1.8600	-15.455%	9	1,215	-98.387%
2026-05-14	2.6600	2.6600	2.2000	2.2000	+38.365%	11	1,196	-98.636%
2026-05-13	1.6300	1.6400	1.5900	1.5900	+23.256%	5	1,196	-98.113%
2026-05-12	1.4500	2.0500	1.2200	1.2900	-34.184%	242	1,196	-97.674%
2026-05-11	2.2000	2.2000	1.7500	1.9600	-14.783%	98	1,196	-98.469%
2026-05-08	2.1700	2.4600	2.1700	2.3000	+9.524%	124	1,235	-98.696%
2026-05-07	2.2900	2.6500	2.1000	2.1000	0.000%	20	1,238	-98.571%
2026-05-06	1.1600	2.1000	1.1600	2.1000	+82.609%	211	1,236	-98.571%
2026-05-05	1.1000	1.3800	1.0000	1.1500	+2.679%	50	1,095	-97.391%
2026-05-04	0.9700	1.1500	0.9700	1.1200	+72.308%	593	1,093	-97.321%
2026-05-01	0.5500	0.6500	0.5500	0.6500	+47.727%	11	771	-95.385%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-4.348%	1	771	-93.182%
2026-04-29	0.5300	0.5400	0.4600	0.4600	-26.984%	60	770	-93.478%
2026-04-28	0.5900	0.6300	0.5900	0.6300	-23.171%	2	711	-95.238%
2026-04-27	0.6500	0.8200	0.6500	0.8200	+12.329%	5	709	-96.341%
2026-04-24	0.7300	0.7300	0.7300	0.7300	-40.650%	1	712	-95.890%
2026-04-22	1.1200	1.2900	1.1200	1.2300	+23.000%	16	711	-97.561%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+25.000%	1	706	-97.000%
2026-04-20	0.5800	0.8000	0.5800	0.8000	+3.896%	2	706	-96.250%
2026-04-17	1.0000	1.0000	0.7600	0.7700	-15.385%	500	706	-96.104%
2026-04-16	0.9500	0.9500	0.8800	0.9100	+42.188%	107	319	-96.703%
2026-04-15	0.7000	0.7000	0.6300	0.6400	+20.755%	49	277	-95.313%
2026-04-14	0.4600	0.5500	0.4000	0.5300	+60.606%	23	279	-94.340%
2026-04-13	0.1000	0.3300	0.1000	0.3300	+10.000%	33	298	-90.909%
2026-04-10	0.3000	0.3000	0.3000	0.3000	+200.000%	5	274	-90.000%
2026-04-08	0.1300	0.1300	0.1000	0.1000	0.000%	6	269	-70.000%
2026-04-07	0.1000	0.1000	0.1000	0.1000	-33.333%	10	263	-70.000%
2026-03-31	0.1500	0.1500	0.1500	0.1500	-40.000%	4	253	-80.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-28.571%	2	249	-88.000%
2026-03-18	0.3500	0.3500	0.3500	0.3500	-56.250%	12	249	-91.429%
2026-03-11	1.0000	1.1400	0.8000	0.8000	+9.589%	22	237	-96.250%
2026-03-10	0.7700	0.7700	0.7300	0.7300	-26.263%	3	232	-95.890%
2026-03-09	0.9900	0.9900	0.9900	0.9900	-9.174%	4	230	-96.970%
2026-03-06	1.1200	1.1200	1.0900	1.0900	+1.869%	2	226	-97.248%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+0.943%	5	226	-97.196%
2026-03-02	0.9800	1.0600	0.9800	1.0600	+17.778%	4	231	-97.170%
2026-02-27	0.9000	0.9000	0.9000	0.9000	-21.739%	45	229	-96.667%
2026-02-25	1.1500	1.1500	1.1500	1.1500	+23.656%	2	229	-97.391%
2026-02-24	0.9800	0.9800	0.9300	0.9300	+19.231%	4	229	-96.774%
2026-02-23	0.7800	0.7800	0.7800	0.7800	-36.066%	1	233	-96.154%
2026-02-18	1.2200	1.2200	1.2200	1.2200	-6.154%	1	234	-97.541%
2026-02-17	1.5000	1.5000	1.3000	1.3000	-18.750%	32	233	-97.692%
2026-02-12	1.6000	1.6000	1.6000	1.6000	-3.614%	23	215	-98.125%
2026-02-11	1.8400	1.8400	1.6600	1.6600	-10.753%	6	238	-98.193%
2026-02-10	1.9300	2.1700	1.8600	1.8600	+4.494%	22	242	-98.387%
2026-02-09	1.3700	1.7800	1.3300	1.7800	+93.478%	114	250	-98.315%
2026-02-06	0.9000	0.9200	0.8900	0.9200	+15.000%	4	228	-96.739%
2026-02-05	1.0600	1.0600	0.8000	0.8000	-32.203%	12	229	-96.250%
2026-02-04	1.1800	1.1800	1.1700	1.1800	-25.316%	3	231	-97.458%
2026-02-03	1.5800	1.5800	1.5800	1.5800	-21.782%	3	229	-98.101%
2026-02-02	2.0200	2.0200	2.0200	2.0200	-5.164%	30	232	-98.515%
2026-01-30	2.2200	2.2200	2.1300	2.1300	-3.182%	120	202	-98.592%
2026-01-29	2.1500	2.2000	2.1500	2.2000	-27.869%	101	214	-98.636%
2026-01-28	3.0000	3.0500	3.0000	3.0500	+12.546%	2	215	-99.016%
2026-01-27	2.6500	2.7100	2.6500	2.7100	-16.615%	2	216	-98.893%
2026-01-26	3.1700	3.2600	3.1700	3.2500	+15.248%	9	215	-99.077%
2026-01-23	2.8200	2.8200	2.8200	2.8200	-2.759%	1	217	-98.936%
2026-01-22	2.9000	2.9000	2.9000	2.9000	+7.407%	2	217	-98.966%
2026-01-21	2.5800	2.7000	2.5800	2.7000	-21.739%	39	217	-98.889%
2026-01-20	3.6500	3.6500	3.4500	3.4500	-27.368%	14	212	-99.130%
2026-01-15	4.7000	4.7500	4.7000	4.7500	+1.064%	19	210	-99.368%
2026-01-14	4.4000	4.7000	4.4000	4.7000	-25.397%	17	227	-99.362%
2026-01-12	6.2500	6.3500	6.2500	6.3000	+20.000%	5	226	-99.524%
2026-01-09	5.0000	5.2500	5.0000	5.2500	+38.158%	11	221	-99.429%
2026-01-08	3.7500	3.9000	3.7500	3.8000	-14.607%	57	211	-99.211%
2026-01-07	4.4500	4.4500	4.4500	4.4500	-11.881%	14	212	-99.326%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-1.942%	1	197	-99.406%
2025-12-30	5.1500	5.1500	5.1500	5.1500	+3.000%	2	197	-99.417%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-5.838%	1	199	-99.400%
2025-12-23	5.3000	5.3100	5.3000	5.3100	+0.951%	6	199	-99.435%
2025-12-19	5.2000	5.2600	5.2000	5.2600	+36.623%	5	200	-99.430%
2025-12-17	3.8500	3.8500	3.8500	3.8500	-16.486%	7	200	-99.221%
2025-12-15	4.8500	4.8500	4.6100	4.6100	-34.610%	29	207	-99.349%
2025-12-11	5.8000	7.0500	5.8000	7.0500	-42.636%	23	199	-99.574%
2025-12-10	12.2900	12.2900	12.2900	12.2900	-0.887%	2	192	-99.756%
2025-12-08	12.3000	12.4000	12.3000	12.4000	+37.778%	40	192	-99.758%
2025-12-03	9.0000	9.0000	8.9700	9.0000	+6.509%	11	153	-99.667%
2025-12-02	8.9400	8.9400	8.4500	8.4500	-5.163%	4	149	-99.645%
2025-12-01	8.9000	8.9100	8.9000	8.9100	-0.447%	2	146	-99.663%
2025-11-24	8.9500	8.9500	8.9500	8.9500	-1.105%	2	145	-99.665%
2025-11-21	9.3700	9.5000	9.0500	9.0500	-35.816%	4	144	-99.669%
2025-11-18	12.9000	14.1000	12.9000	14.1000	-7.541%	11	142	-99.787%
2025-11-14	15.2500	15.2500	15.2500	15.2500	-1.613%	1	137	-99.803%
2025-11-12	15.5000	15.5000	15.5000	15.5000	-7.186%	1	136	-99.806%
2025-11-11	16.7000	16.7000	16.7000	16.7000	-20.172%	2	135	-99.820%
2025-11-10	21.8500	21.8500	20.9200	20.9200	-1.553%	36	135	-99.857%
2025-11-06	22.0900	22.1100	20.5000	21.2500	-14.141%	14	116	-99.859%
2025-11-04	24.9500	25.1200	24.7500	24.7500	-14.360%	3	120	-99.879%
2025-11-03	28.8700	28.9000	27.9200	28.9000	-3.570%	6	117	-99.896%
2025-10-31	29.0000	29.9700	29.0000	29.9700	+4.900%	5	117	-99.900%
2025-10-30	28.5700	28.5700	28.5700	28.5700	-29.544%	1	118	-99.895%
2025-10-28	39.1500	40.5500	39.1500	40.5500	+4.645%	15	118	-99.926%
2025-10-27	39.1000	40.0100	38.7500	38.7500	-1.173%	16	100	-99.923%
2025-10-23	38.2000	39.2500	38.2000	39.2100	-14.761%	13	100	-99.923%
2025-10-20	46.0000	46.0000	46.0000	46.0000	-2.128%	1	102	-99.935%
2025-10-17	48.0000	48.0000	47.0000	47.0000	-14.654%	3	101	-99.936%
2025-10-16	55.5200	55.5200	55.0700	55.0700	+4.398%	16	99	-99.946%
2025-10-14	49.6900	54.1000	49.6900	52.7500	-9.628%	5	91	-99.943%
2025-10-13	58.3700	58.3700	58.3700	58.3700	+13.782%	1	92	-99.949%
2025-10-10	50.8300	55.0000	50.8300	51.3000	+0.588%	4	92	-99.942%
2025-10-09	44.9000	51.4700	44.9000	51.0000	+20.283%	13	91	-99.941%
2025-10-08	42.4000	42.4000	42.4000	42.4000	+3.415%	1	91	-99.929%
2025-10-07	37.7000	41.0000	36.5000	41.0000	-6.028%	23	91	-99.927%
2025-10-01	43.6300	43.6300	43.6300	43.6300	+16.192%	1	93	-99.931%
2025-09-30	38.5400	38.5400	37.5500	37.5500	-6.708%	5	94	-99.920%
2025-09-29	40.3300	40.3300	40.2500	40.2500	-6.395%	41	96	-99.925%
2025-09-26	44.5000	44.5000	43.0000	43.0000	-19.851%	10	96	-99.930%
2025-09-24	55.3500	55.5600	53.6500	53.6500	-10.583%	5	88	-99.944%
2025-09-23	66.4000	66.4000	59.0000	60.0000	-9.679%	16	86	-99.950%
2025-09-22	57.0000	66.4300	56.2000	66.4300	+27.750%	51	85	-99.955%
2025-09-19	50.7000	52.0000	50.7000	52.0000	+3.834%	21	43	-99.942%
2025-09-18	50.0800	50.0800	50.0800	50.0800	-1.223%	2	43	-99.940%
2025-09-17	50.7000	50.7000	50.7000	50.7000	-2.500%	2	43	-99.941%
2025-09-16	56.6800	59.0000	52.0000	52.0000	+5.051%	55	41	-99.942%
2025-09-15	50.4800	50.4800	49.4000	49.5000	+12.808%	23	25	-99.939%
2025-09-12	51.5800	51.5800	43.8800	43.8800	0.000%	3	3	-99.932%