Dark

ORCL20261120C130
ORCL Nov 20 2026 130.00 Call (ORCL261120C00130000)
option OPRA

EOD

Aug 27, 2026

29.84+4.702%(+1.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.8400	29.8400	29.8400	29.8400	+4.702%	3	1,385	0.000%
2026-08-26	28.2500	29.1200	28.2500	28.5000	+8.365%	5	1,382	+4.702%
2026-08-25	26.3000	26.3000	26.3000	26.3000	+7.875%	1	1,384	+13.460%
2026-08-24	24.0000	24.3800	24.0000	24.3800	-14.004%	9	1,384	+22.395%
2026-08-21	27.1800	28.3500	27.1800	28.3500	+17.879%	7	1,386	+5.256%
2026-08-20	24.0500	24.0500	24.0500	24.0500	-7.678%	1	1,382	+24.075%
2026-08-19	22.5000	26.4000	21.0000	26.0500	+4.829%	23	1,381	+14.549%
2026-08-18	23.8000	25.4500	23.8000	24.8500	-13.112%	7	1,373	+20.080%
2026-08-17	29.7300	29.7300	28.0000	28.6000	-6.076%	1,458	1,374	+4.336%
2026-08-14	33.8000	33.8000	29.9300	30.4500	-15.417%	7	2,811	-2.003%
2026-08-13	36.1500	37.5000	34.0000	36.0000	+7.495%	14	2,805	-17.111%
2026-08-12	31.3500	33.4900	30.2600	33.4900	+21.297%	25	2,817	-10.899%
2026-08-11	29.0000	29.1500	27.2500	27.6100	-14.255%	34	2,835	+8.077%
2026-08-10	31.3000	32.3700	30.6800	32.2000	+10.615%	6	2,827	-7.329%
2026-08-07	29.1000	29.1100	27.3900	29.1100	+3.853%	7	2,831	+2.508%
2026-08-06	27.4500	29.5700	27.4500	28.0300	-3.842%	16	2,836	+6.457%
2026-08-05	28.7500	29.3800	28.3800	29.1500	-2.671%	15	2,845	+2.367%
2026-08-04	28.5000	32.4500	28.5000	29.9500	+5.830%	53	2,852	-0.367%
2026-08-03	21.9000	28.3500	21.9000	28.3000	+40.099%	1,681	2,873	+5.442%
2026-07-31	21.0500	21.3500	18.0000	20.2000	+3.696%	71	1,709	+47.723%
2026-07-30	16.4800	19.9000	16.4800	19.4800	+29.521%	174	1,701	+53.183%
2026-07-29	14.7900	15.6000	13.8000	15.0400	-2.020%	96	1,645	+98.404%
2026-07-28	12.9000	15.7200	12.5000	15.3500	+2.333%	58	1,576	+94.397%
2026-07-27	15.4200	16.3000	14.8500	15.0000	+13.208%	94	1,559	+98.933%
2026-07-24	15.3000	15.3000	13.2500	13.2500	-16.980%	320	1,583	+125.208%
2026-07-23	17.7700	17.9700	15.3000	15.9600	-16.571%	40	1,384	+86.967%
2026-07-22	20.0000	20.0000	18.3500	19.1300	-1.897%	64	1,365	+55.985%
2026-07-21	18.4800	19.5000	18.0500	19.5000	+12.522%	131	1,338	+53.026%
2026-07-20	18.1500	18.1500	15.9000	17.3300	-7.573%	626	1,278	+72.187%
2026-07-17	15.3500	20.0500	15.3500	18.7500	+5.634%	1,032	1,308	+59.147%
2026-07-16	20.3500	20.3500	17.2500	17.7500	-18.839%	138	404	+68.113%
2026-07-15	22.1300	23.0000	20.5000	21.8700	+8.698%	109	306	+36.443%
2026-07-14	21.6700	21.6700	20.0000	20.1200	-9.573%	312	296	+48.310%
2026-07-13	25.6800	25.6800	22.0000	22.2500	-19.091%	141	185	+34.112%
2026-07-10	27.3000	27.5000	27.3000	27.5000	+8.268%	2	86	+8.509%
2026-07-08	27.2500	28.3200	25.4000	25.4000	-6.686%	3	85	+17.480%
2026-07-07	30.2000	30.2000	25.2500	27.2200	-5.650%	53	83	+9.625%
2026-07-06	28.8500	28.8500	28.8500	28.8500	+4.909%	1	70	+3.432%
2026-07-02	27.3000	27.5000	26.4000	27.5000	-4.215%	8	62	+8.509%
2026-07-01	30.8500	31.0000	28.7100	28.7100	-6.482%	26	62	+3.936%
2026-06-30	32.5700	32.5700	30.7000	30.7000	-6.687%	3	40	-2.801%
2026-06-29	31.5500	32.9000	31.5500	32.9000	-53.167%	2	37	-9.301%
2026-06-15	70.2500	70.2500	70.2500	70.2500	+19.027%	6	33	-57.523%
2026-06-11	59.0200	59.0200	59.0200	59.0200	-30.979%	1	33	-49.441%
2026-06-10	85.5100	85.5100	85.5100	85.5100	+11.052%	1	34	-65.103%
2026-06-09	77.0000	77.0000	77.0000	77.0000	-12.000%	10	34	-61.247%
2026-05-29	87.5000	87.5000	87.5000	87.5000	+26.172%	1	39	-65.897%
2026-05-27	67.1700	69.3500	67.1700	69.3500	-3.102%	4	40	-56.972%
2026-05-22	71.5700	71.5700	71.5700	71.5700	+12.214%	1	41	-58.307%
2026-05-18	63.7800	63.7800	63.7800	63.7800	-17.383%	1	42	-53.214%
2026-05-07	75.6400	77.2000	75.6400	77.2000	+41.392%	2	43	-61.347%
2026-05-01	54.6000	54.6000	54.6000	54.6000	+19.084%	1	44	-45.348%
2026-04-30	45.8500	45.8500	45.8500	45.8500	-8.300%	1	44	-34.918%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-1.961%	1	44	-40.320%
2026-04-27	51.0000	51.0000	51.0000	51.0000	-3.042%	10	44	-41.490%
2026-04-24	53.5200	53.5200	52.6000	52.6000	-7.962%	11	44	-43.270%
2026-04-23	57.1500	57.1500	57.1500	57.1500	-2.723%	5	36	-47.787%
2026-04-17	58.7500	58.7500	58.7500	58.7500	+13.198%	5	31	-49.209%
2026-04-15	51.9000	51.9000	51.9000	51.9000	-0.192%	1	26	-42.505%
2026-04-14	51.3000	52.0000	51.3000	52.0000	+26.829%	2	26	-42.615%
2026-04-13	35.8000	41.0000	35.8000	41.0000	+40.652%	5	27	-27.220%
2026-04-10	26.5000	29.3000	26.5000	29.1500	+0.517%	7	27	+2.367%
2026-04-09	29.4500	29.4500	28.8000	29.0000	-8.948%	3	29	+2.897%
2026-04-08	32.6000	32.6000	31.8500	31.8500	-6.626%	27	28	-6.311%
2026-03-31	34.1100	34.1100	34.1100	34.1100	+12.389%	1	17	-12.518%
2026-03-30	30.3500	30.3500	30.3500	30.3500	+0.497%	1	16	-1.680%
2026-03-27	31.0500	31.0500	30.2000	30.2000	-17.621%	2	16	-1.192%
2026-03-24	36.6600	36.6600	36.6600	36.6600	-9.704%	1	15	-18.603%
2026-03-23	40.6000	40.6000	40.6000	40.6000	-3.448%	1	15	-26.502%
2026-03-16	42.0500	42.0500	42.0500	42.0500	-8.428%	1	16	-29.037%
2026-03-12	45.9200	45.9200	45.9200	45.9200	-5.514%	1	17	-35.017%
2026-03-11	54.1900	54.1900	48.6000	48.6000	+21.197%	13	17	-38.601%
2026-03-10	39.1500	40.1000	39.1500	40.1000	+1.777%	4	21	-25.586%
2026-03-09	39.3000	39.4000	39.3000	39.4000	-3.313%	3	22	-24.264%
2026-03-03	37.9000	40.7500	37.9000	40.7500	+13.890%	2	20	-26.773%
2026-02-27	36.6800	36.6800	35.7800	35.7800	-10.550%	5	19	-16.601%
2026-02-26	40.0000	40.0000	40.0000	40.0000	-3.382%	3	16	-25.400%
2026-02-25	41.4000	41.4000	41.4000	41.4000	+8.462%	1	13	-27.923%
2026-02-24	38.0900	38.1700	38.0900	38.1700	+9.558%	2	13	-21.823%
2026-02-23	35.2600	35.2600	33.5800	34.8400	-1.997%	3	13	-14.351%
2026-02-06	35.5500	35.5500	35.5500	35.5500	+7.727%	1	11	-16.062%
2026-02-05	33.0000	33.0000	33.0000	33.0000	-12.929%	3	10	-9.576%
2026-02-04	37.8500	37.9000	37.8500	37.9000	-11.552%	10	7	-21.266%
2026-02-03	42.8000	42.8500	42.8000	42.8500	-15.316%	2	2	-30.362%
2026-02-02	50.7500	50.7500	50.6000	50.6000	0.000%	2	1	-41.028%