Dark

ORCL20261120C140
ORCL Nov 20 2026 140.00 Call (ORCL261120C00140000)
option OPRA

EOD

Aug 27, 2026

24.40+8.977%(+2.01)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	24.2000	25.0200	21.7000	24.4000	+8.977%	78	1,650	0.000%
2026-08-26	23.7500	23.7500	21.5000	22.3900	+12.231%	38	1,635	+8.977%
2026-08-25	20.3500	20.8500	19.5000	19.9500	+3.636%	16	1,628	+22.306%
2026-08-24	19.0000	20.0700	18.5000	19.2500	-12.100%	36	1,624	+26.753%
2026-08-21	19.8500	22.5900	19.8500	21.9000	+16.800%	151	1,610	+11.416%
2026-08-20	20.8000	20.8000	18.7500	18.7500	-9.856%	18	1,518	+30.133%
2026-08-19	18.6500	21.3500	16.3500	20.8000	+7.772%	67	1,521	+17.308%
2026-08-18	20.0000	21.0200	19.3000	19.3000	-14.865%	20	1,495	+26.425%
2026-08-17	21.7500	23.0200	21.7500	22.6700	-6.708%	38	1,483	+7.631%
2026-08-14	26.7000	26.7000	24.0000	24.3000	-18.456%	5	1,479	+0.412%
2026-08-13	29.7000	31.0100	27.1500	29.8000	+10.575%	72	1,482	-18.121%
2026-08-12	25.4500	28.1500	24.5000	26.9500	+21.124%	160	1,499	-9.462%
2026-08-11	24.3000	24.5000	22.0000	22.2500	-18.796%	89	1,468	+9.663%
2026-08-10	26.4500	27.4000	25.7500	27.4000	+17.345%	65	1,448	-10.949%
2026-08-07	23.6600	24.3500	22.0000	23.3500	+0.043%	88	1,466	+4.497%
2026-08-06	21.9500	25.0500	20.3000	23.3400	+1.478%	94	1,472	+4.542%
2026-08-05	25.0000	25.0000	23.0000	23.0000	-11.538%	55	1,489	+6.087%
2026-08-04	23.7500	27.0100	23.5000	26.0000	+11.111%	67	1,481	-6.154%
2026-08-03	16.6500	23.6000	16.6500	23.4000	+45.432%	327	1,494	+4.274%
2026-07-31	17.3600	18.0000	15.1000	16.0900	+2.812%	93	1,608	+51.647%
2026-07-30	13.0000	16.0600	13.0000	15.6500	+40.991%	154	1,593	+55.911%
2026-07-29	12.0800	12.2000	10.9000	11.1000	-9.016%	48	1,656	+119.820%
2026-07-28	10.5700	12.9000	9.8000	12.2000	+4.096%	186	1,619	+100.000%
2026-07-27	11.0000	13.0000	11.0000	11.7200	+12.153%	535	1,542	+108.191%
2026-07-24	11.8000	12.0300	10.4500	10.4500	-16.400%	337	1,523	+133.493%
2026-07-23	14.0500	14.6000	12.2500	12.5000	-18.831%	62	1,497	+95.200%
2026-07-22	16.5000	16.5000	14.8000	15.4000	-2.532%	282	1,468	+58.442%
2026-07-21	14.2000	15.8000	14.2000	15.8000	+13.669%	304	1,216	+54.430%
2026-07-20	13.6000	14.4000	12.5800	13.9000	-10.032%	337	1,425	+75.540%
2026-07-17	13.9800	16.1000	13.3000	15.4500	+10.832%	113	1,122	+57.929%
2026-07-16	17.0500	17.0500	13.7000	13.9400	-21.465%	148	1,068	+75.036%
2026-07-15	17.4700	18.4500	16.5500	17.7500	+9.568%	104	937	+37.465%
2026-07-14	17.7100	18.4000	16.1000	16.2000	-11.184%	87	930	+50.617%
2026-07-13	21.9000	22.5000	18.0000	18.2400	-19.648%	187	912	+33.772%
2026-07-10	24.4600	25.3500	22.3500	22.7000	-8.835%	119	789	+7.489%
2026-07-09	26.7400	26.7500	24.5000	24.9000	+10.421%	41	722	-2.008%
2026-07-08	22.4500	22.7000	20.8000	22.5500	-3.426%	56	723	+8.204%
2026-07-07	24.7000	24.8000	20.7000	23.3500	-4.694%	196	704	+4.497%
2026-07-06	25.0000	25.0000	22.8000	24.5000	+11.617%	72	656	-0.408%
2026-07-02	25.7800	25.7800	21.5000	21.9500	-6.197%	105	607	+11.162%
2026-07-01	26.0000	26.0000	23.4000	23.4000	-10.345%	79	607	+4.274%
2026-06-30	26.3200	26.3300	24.9700	26.1000	-2.721%	27	602	-6.513%
2026-06-29	29.2100	29.2100	26.2300	26.8300	-5.628%	40	616	-9.057%
2026-06-26	28.4300	28.4300	28.4300	28.4300	-42.658%	7	610	-14.175%
2026-06-11	49.2000	49.6500	49.2000	49.5800	-39.203%	5	603	-50.787%
2026-06-05	79.0000	81.5500	79.0000	81.5500	-15.492%	31	603	-70.080%
2026-06-03	96.5000	96.5000	96.5000	96.5000	+8.794%	1	634	-74.715%
2026-05-29	85.4000	88.7000	85.4000	88.7000	+57.353%	31	634	-72.492%
2026-05-19	56.3700	56.3700	56.3700	56.3700	-0.564%	1	604	-56.715%
2026-05-18	56.6900	56.6900	56.6900	56.6900	-6.913%	1	603	-56.959%
2026-05-13	59.9000	60.9000	59.9000	60.9000	+10.607%	2	603	-59.934%
2026-05-12	55.0600	55.0600	55.0600	55.0600	-21.967%	1	605	-55.685%
2026-05-07	70.5600	70.5600	70.5600	70.5600	+19.593%	1	605	-65.420%
2026-05-06	59.0000	59.0000	59.0000	59.0000	+7.331%	4	605	-58.644%
2026-05-04	52.5200	55.1300	52.5200	54.9700	+15.702%	8	609	-55.612%
2026-05-01	45.8600	47.5100	45.8600	47.5100	+17.222%	3	606	-48.642%
2026-04-29	38.9000	40.5300	38.9000	40.5300	-15.826%	11	606	-39.798%
2026-04-27	48.1500	48.1500	48.1500	48.1500	-6.177%	2	610	-49.325%
2026-04-23	50.0000	51.3200	50.0000	51.3200	-14.609%	11	608	-52.455%
2026-04-22	60.1000	60.1000	60.1000	60.1000	+22.229%	1	597	-59.401%
2026-04-20	49.1700	49.1700	49.1700	49.1700	-12.181%	9	598	-50.376%
2026-04-17	55.9900	55.9900	55.9900	55.9900	+9.100%	1	602	-56.421%
2026-04-16	51.3200	51.3200	51.3200	51.3200	+10.105%	2	603	-52.455%
2026-04-15	46.9600	46.9600	46.5000	46.6100	+12.585%	14	603	-47.651%
2026-04-14	44.3500	44.3500	41.4000	41.4000	+29.173%	9	614	-41.063%
2026-04-13	24.9000	32.0500	24.9000	32.0500	+34.100%	14	605	-23.869%
2026-04-10	23.2500	23.9000	23.2500	23.9000	+3.913%	2	612	+2.092%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-15.658%	1	612	+6.087%
2026-04-08	27.1000	27.2700	27.1000	27.2700	+0.627%	25	611	-10.524%
2026-04-07	27.0500	27.1600	25.8500	27.1000	-5.344%	217	595	-9.963%
2026-04-02	26.0000	28.8000	26.0000	28.6300	-3.113%	106	556	-14.775%
2026-04-01	29.5000	29.5500	29.5000	29.5500	-1.237%	21	556	-17.428%
2026-03-31	29.4000	30.0000	29.4000	29.9200	+16.875%	21	536	-18.449%
2026-03-30	25.7900	26.0500	25.6000	25.6000	-1.387%	5	552	-4.688%
2026-03-27	25.9600	25.9600	25.9600	25.9600	-6.282%	1	550	-6.009%
2026-03-26	29.6000	29.6000	27.7000	27.7000	-9.772%	24	551	-11.913%
2026-03-24	30.7000	30.7000	30.7000	30.7000	-11.400%	19	541	-20.521%
2026-03-23	35.1400	35.1400	34.6500	34.6500	+8.281%	4	530	-29.582%
2026-03-20	32.5600	32.8900	32.0000	32.0000	-20.000%	3	526	-23.750%
2026-03-12	40.0000	40.0000	40.0000	40.0000	-10.314%	1	526	-39.000%
2026-03-11	44.6000	44.6000	44.6000	44.6000	+30.409%	1	526	-45.291%
2026-03-09	34.2000	34.2000	34.2000	34.2000	-16.074%	5	527	-28.655%
2026-03-06	40.6400	40.7500	40.6400	40.7500	+10.583%	6	531	-40.123%
2026-03-04	36.8500	36.8500	36.8500	36.8500	+3.077%	1	527	-33.786%
2026-03-03	33.7000	35.7500	33.7000	35.7500	+6.083%	4	528	-31.748%
2026-03-02	33.7000	33.7000	33.7000	33.7000	+8.430%	3	529	-27.596%
2026-02-27	31.1000	31.1000	31.0800	31.0800	-11.579%	6	526	-21.493%
2026-02-26	34.6500	35.1500	34.6500	35.1500	+14.719%	2	523	-30.583%
2026-02-24	30.6400	30.6400	30.6400	30.6400	+4.395%	1	521	-20.366%
2026-02-23	31.0000	31.0000	29.0300	29.3500	-27.351%	3	522	-16.865%
2026-02-18	40.4000	40.4000	40.4000	40.4000	-0.124%	1	521	-39.604%
2026-02-17	40.4500	40.4500	40.4500	40.4500	+0.322%	1	520	-39.679%
2026-02-11	40.3200	40.3200	40.3200	40.3200	-6.014%	1	519	-39.484%
2026-02-09	42.9000	42.9000	42.9000	42.9000	+39.241%	1	518	-43.124%
2026-02-06	30.6000	30.8100	30.2200	30.8100	+12.692%	13	518	-20.805%
2026-02-05	30.0500	30.0500	27.3400	27.3400	-19.351%	10	516	-10.753%
2026-02-04	36.0000	36.0000	33.0000	33.9000	-14.177%	14	516	-28.024%
2026-02-03	40.7400	40.7500	39.5000	39.5000	-11.929%	505	508	-38.228%
2026-02-02	44.8500	44.8500	44.8500	44.8500	-18.455%	10	6	-45.596%
2026-01-28	55.0000	55.0000	55.0000	55.0000	-6.780%	1	3	-55.636%
2026-01-26	60.2500	60.2500	59.0000	59.0000	+6.884%	2	2	-58.644%
2026-01-22	55.2000	55.2000	55.2000	55.2000	0.000%	1	1	-55.797%