Dark

ORCL20260717C320
ORCL Jul 17 2026 320.00 Call (ORCL260717C00320000)
option OPRA

EOD

Jul 1, 2026

0.0800-27.273%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0100	0.1500	0.0100	0.0800	-27.273%	27	947	0.000%
2026-06-30	0.1200	0.1200	0.0100	0.1100	-59.259%	14	942	-27.273%
2026-06-29	0.0600	0.2700	0.0600	0.2700	+350.000%	2	940	-70.370%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-40.000%	1	941	+33.333%
2026-06-25	0.0500	0.1000	0.0500	0.1000	+900.000%	2	942	-20.000%
2026-06-24	0.0700	0.1000	0.0100	0.0100	-90.000%	22	942	+700.000%
2026-06-23	0.0600	0.1500	0.0600	0.1000	-50.000%	12	937	-20.000%
2026-06-22	0.2000	0.2000	0.0700	0.2000	+17.647%	107	940	-60.000%
2026-06-18	0.2500	0.2500	0.1700	0.1700	+13.333%	21	927	-52.941%
2026-06-17	0.2800	0.3600	0.1500	0.1500	-16.667%	14	927	-46.667%
2026-06-16	0.2600	0.2600	0.1800	0.1800	-28.000%	33	927	-55.556%
2026-06-15	0.2700	0.3000	0.2200	0.2500	+31.579%	65	858	-68.000%
2026-06-12	0.3700	0.3700	0.1500	0.1900	-36.667%	71	858	-57.895%
2026-06-11	0.3300	0.5900	0.0100	0.3000	-80.645%	155	858	-73.333%
2026-06-10	1.6200	2.0800	1.4100	1.5500	-1.274%	110	824	-94.839%
2026-06-09	2.4000	2.7500	1.3900	1.5700	-30.531%	98	820	-94.904%
2026-06-08	2.3400	2.4500	2.1400	2.2600	-4.641%	144	807	-96.460%
2026-06-05	3.2500	3.8400	2.2200	2.3700	-54.423%	276	818	-96.624%
2026-06-04	4.0000	5.4600	4.0000	5.2000	+4.000%	57	911	-98.462%
2026-06-03	6.5600	6.5600	4.3400	5.0000	-36.709%	184	916	-98.400%
2026-06-02	9.7300	10.0000	7.6000	7.9000	-19.797%	278	912	-98.987%
2026-06-01	5.2500	11.2000	5.1300	9.8500	+95.050%	573	937	-99.188%
2026-05-29	2.5800	5.0500	2.5800	5.0500	+179.006%	501	788	-98.416%
2026-05-28	1.1400	1.8100	1.1400	1.8100	+126.250%	183	767	-95.580%
2026-05-27	0.8300	0.8300	0.8000	0.8000	-21.569%	3	739	-90.000%
2026-05-26	1.0200	1.0200	1.0200	1.0200	-21.538%	1	741	-92.157%
2026-05-22	1.2300	1.3000	1.2300	1.3000	+13.043%	5	740	-93.846%
2026-05-21	1.1500	1.1500	0.9900	1.1500	+25.000%	19	744	-93.043%
2026-05-20	0.8200	0.9200	0.8200	0.9200	+3.371%	23	744	-91.304%
2026-05-19	0.9700	0.9700	0.8900	0.8900	-15.238%	2	719	-91.011%
2026-05-18	1.1500	1.1500	1.0400	1.0500	-34.783%	181	719	-92.381%
2026-05-15	1.6100	1.6100	1.6100	1.6100	-13.441%	10	719	-95.031%
2026-05-14	2.0800	2.1000	1.8600	1.8600	+35.766%	53	575	-95.699%
2026-05-13	1.2400	1.3700	1.2200	1.3700	+35.644%	214	493	-94.161%
2026-05-12	1.4900	1.4900	1.0000	1.0100	-40.936%	163	493	-92.079%
2026-05-11	1.7700	1.8800	1.6800	1.7100	-15.347%	41	493	-95.322%
2026-05-08	1.7300	2.0300	1.7300	2.0200	+9.783%	331	408	-96.040%
2026-05-07	2.2000	2.2000	1.7000	1.8400	+2.222%	17	387	-95.652%
2026-05-06	1.0500	1.8000	1.0500	1.8000	+71.429%	19	375	-95.556%
2026-05-05	0.9300	1.0500	0.9000	1.0500	+16.667%	8	387	-92.381%
2026-05-04	0.6800	1.0000	0.6800	0.9000	+52.542%	12	394	-91.111%
2026-05-01	0.5700	0.6000	0.5700	0.5900	+68.571%	13	395	-86.441%
2026-04-30	0.5300	0.5300	0.3500	0.3500	-12.500%	3	395	-77.143%
2026-04-29	0.4400	0.4400	0.4000	0.4000	-21.569%	2	394	-80.000%
2026-04-28	0.6100	0.6100	0.3400	0.5100	+2.000%	53	393	-84.314%
2026-04-27	0.7700	0.7700	0.5000	0.5000	-26.471%	18	340	-84.000%
2026-04-23	0.7700	0.7700	0.6800	0.6800	-30.612%	51	337	-88.235%
2026-04-22	0.8800	1.0200	0.8800	0.9800	+22.500%	6	286	-91.837%
2026-04-21	0.9700	0.9700	0.8000	0.8000	+5.263%	53	234	-90.000%
2026-04-17	0.7600	0.7600	0.7600	0.7600	+58.333%	1	234	-89.474%
2026-04-14	0.5900	0.5900	0.4800	0.4800	+71.429%	7	233	-83.333%
2026-04-13	0.2800	0.2800	0.2800	0.2800	+366.667%	1	231	-71.429%
2026-04-08	0.1000	0.1400	0.0500	0.0600	-79.310%	102	231	+33.333%
2026-03-19	0.2900	0.2900	0.2900	0.2900	-19.444%	1	169	-72.414%
2026-03-18	0.3600	0.3600	0.3600	0.3600	-14.286%	2	170	-77.778%
2026-03-13	0.4200	0.4200	0.4200	0.4200	-17.647%	1	168	-80.952%
2026-03-12	0.5200	0.5200	0.5100	0.5100	-17.742%	20	168	-84.314%
2026-03-11	0.8500	0.8500	0.6200	0.6200	-20.513%	2	165	-87.097%
2026-03-09	0.7300	0.7800	0.7300	0.7800	-16.129%	9	164	-89.744%
2026-03-04	0.9300	0.9300	0.9300	0.9300	+9.412%	2	159	-91.398%
2026-03-02	0.8400	0.8500	0.8400	0.8500	+3.659%	8	157	-90.588%
2026-02-27	0.8200	0.8200	0.8200	0.8200	+9.333%	1	165	-90.244%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-36.975%	1	164	-89.333%
2026-02-17	1.1900	1.1900	1.1900	1.1900	-17.361%	1	164	-93.277%
2026-02-11	1.4400	1.4400	1.4400	1.4400	-14.286%	1	163	-94.444%
2026-02-10	1.6700	1.6800	1.5800	1.6800	+43.590%	7	163	-95.238%
2026-02-09	1.1700	1.1700	1.1700	1.1700	+50.000%	1	163	-93.162%
2026-02-06	1.0000	1.0000	0.7800	0.7800	-2.500%	5	163	-89.744%
2026-02-05	0.8000	0.9500	0.8000	0.8000	-42.029%	3	158	-90.000%
2026-02-03	1.3400	1.4100	1.3400	1.3800	-12.658%	31	156	-94.203%
2026-02-02	1.5800	1.5800	1.5800	1.5800	-15.957%	1	163	-94.937%
2026-01-30	1.9900	1.9900	1.8800	1.8800	-1.053%	2	164	-95.745%
2026-01-29	2.1300	2.1300	1.9000	1.9000	-24.000%	8	164	-95.789%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+4.167%	1	169	-96.800%
2026-01-21	2.4400	2.4400	2.4000	2.4000	-32.394%	6	170	-96.667%
2026-01-16	3.5500	3.5500	3.5500	3.5500	-15.476%	1	166	-97.746%
2026-01-15	4.2000	4.2000	4.2000	4.2000	+2.439%	5	166	-98.095%
2026-01-14	4.1000	4.4000	4.1000	4.1000	-26.786%	11	166	-98.049%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+40.000%	3	167	-98.571%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+12.676%	1	167	-98.000%
2026-01-08	3.3500	3.5500	3.3500	3.5500	-9.439%	11	167	-97.746%
2026-01-07	3.9200	3.9200	3.9200	3.9200	-10.909%	1	162	-97.959%
2026-01-02	4.4000	4.4000	4.4000	4.4000	-2.439%	1	161	-98.182%
2025-12-30	4.4000	4.5100	4.4000	4.5100	+5.621%	21	161	-98.226%
2025-12-29	4.3500	4.3500	4.2700	4.2700	-11.042%	7	150	-98.126%
2025-12-22	4.8000	4.8000	4.8000	4.8000	+6.667%	1	146	-98.333%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+38.462%	12	147	-98.222%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-20.147%	1	141	-97.538%
2025-12-16	4.2200	4.2200	4.0700	4.0700	0.000%	7	140	-98.034%
2025-12-15	4.0500	4.0700	4.0500	4.0700	-11.522%	2	145	-98.034%
2025-12-12	5.0000	5.0000	4.6000	4.6000	-13.208%	5	145	-98.261%
2025-12-11	4.7200	5.4000	4.7200	5.3000	-53.304%	58	141	-98.491%
2025-12-10	11.3500	11.3500	11.3500	11.3500	+4.608%	5	131	-99.295%
2025-12-08	10.8500	10.8500	10.8500	10.8500	+7.960%	1	131	-99.263%
2025-12-05	10.0000	10.0500	10.0000	10.0500	+26.415%	11	131	-99.204%
2025-12-03	7.2500	7.9500	7.2500	7.9500	+7.432%	12	136	-98.994%
2025-12-02	7.4000	7.4000	7.4000	7.4000	-1.987%	5	134	-98.919%
2025-12-01	6.9000	7.6500	6.9000	7.5500	-10.119%	31	129	-98.940%
2025-11-26	8.3000	8.4000	8.0500	8.4000	+25.937%	16	107	-99.048%
2025-11-25	5.7000	6.6700	5.7000	6.6700	-20.595%	17	107	-98.801%
2025-11-21	8.2700	8.4000	8.2700	8.4000	-38.416%	11	97	-99.048%
2025-11-19	13.5000	13.6400	13.5000	13.6400	+8.685%	12	86	-99.413%
2025-11-18	12.5000	12.5500	12.5000	12.5500	-0.791%	3	85	-99.363%
2025-11-17	12.6500	12.6500	12.6500	12.6500	-8.993%	1	86	-99.368%
2025-11-12	13.8000	13.9000	13.8000	13.9000	-9.623%	20	86	-99.424%
2025-11-11	15.3000	15.3800	15.3000	15.3800	-17.930%	2	84	-99.480%
2025-11-10	19.1500	19.1500	18.7400	18.7400	+14.618%	2	84	-99.573%
2025-11-07	16.7300	16.7300	15.9000	16.3500	-12.097%	53	84	-99.511%
2025-11-06	18.6000	18.6000	18.6000	18.6000	-14.286%	4	82	-99.570%
2025-11-04	22.5500	22.7200	21.6500	21.7000	-14.229%	30	82	-99.631%
2025-11-03	26.6900	26.6900	25.3000	25.3000	-6.883%	4	83	-99.684%
2025-10-31	26.4200	27.1700	26.4200	27.1700	-5.100%	4	83	-99.706%
2025-10-30	28.7000	28.7000	28.6300	28.6300	-11.636%	9	83	-99.721%
2025-10-29	32.9300	33.0000	32.4000	32.4000	-10.989%	5	82	-99.753%
2025-10-28	36.4000	36.4000	36.4000	36.4000	+1.591%	1	86	-99.780%
2025-10-27	35.8300	35.8300	35.8300	35.8300	-2.291%	1	87	-99.777%
2025-10-24	36.6700	36.6700	36.6700	36.6700	+1.298%	1	87	-99.782%
2025-10-23	36.2000	36.2000	36.2000	36.2000	+12.949%	1	87	-99.779%
2025-10-22	32.2500	32.4000	32.0500	32.0500	-4.185%	8	86	-99.750%
2025-10-21	34.1000	34.1000	33.4500	33.4500	-3.602%	12	88	-99.761%
2025-10-20	34.8500	35.1000	34.7000	34.7000	-18.525%	34	98	-99.769%
2025-10-17	42.5900	42.5900	42.5900	42.5900	-28.239%	5	79	-99.812%
2025-10-16	51.4200	60.6400	50.9700	59.3500	+21.122%	33	79	-99.865%
2025-10-14	46.0000	49.0000	46.0000	49.0000	-7.895%	2	77	-99.837%
2025-10-13	51.2000	53.2000	51.2000	53.2000	+14.729%	3	77	-99.850%
2025-10-10	51.3500	51.3500	46.3700	46.3700	+0.804%	16	77	-99.827%
2025-10-09	46.6400	46.6400	46.0000	46.0000	+19.171%	16	72	-99.826%
2025-10-03	40.0500	40.0500	38.6000	38.6000	-3.861%	3	86	-99.793%
2025-10-01	40.1500	40.1500	40.1500	40.1500	+12.308%	1	85	-99.801%
2025-09-30	35.7500	35.7500	35.7500	35.7500	-4.920%	1	86	-99.776%
2025-09-29	39.9000	39.9000	36.6000	37.6000	-3.713%	31	86	-99.787%
2025-09-26	39.8000	39.8000	39.0000	39.0500	-11.250%	17	60	-99.795%
2025-09-25	46.4000	46.4000	44.0000	44.0000	-16.190%	24	54	-99.818%
2025-09-24	53.3300	53.3300	49.5000	52.5000	-7.570%	5	46	-99.848%
2025-09-23	60.7600	60.8000	55.0000	56.8000	-0.786%	41	43	-99.859%
2025-09-22	54.5000	57.2500	54.5000	57.2500	+21.938%	2	29	-99.860%
2025-09-17	45.9500	46.9500	44.2500	46.9500	-0.740%	3	29	-99.830%
2025-09-16	57.8000	57.8000	47.3000	47.3000	+20.356%	2	29	-99.831%
2025-09-12	39.5500	39.5500	39.3000	39.3000	-18.549%	5	27	-99.796%
2025-09-11	56.0000	56.0000	48.2500	48.2500	0.000%	28	22	-99.834%