Dark

ORCL20261120C145
ORCL Nov 20 2026 145.00 Call (ORCL261120C00145000)
option OPRA

EOD

Aug 27, 2026

21.20+4.950%(+1.00)3,587

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.1500	22.1500	19.1000	21.2000	+4.950%	3,587	4,528	0.000%
2026-08-26	20.0000	20.7600	19.1800	20.2000	+12.535%	43	6,612	+4.950%
2026-08-25	17.9700	18.0000	17.5500	17.9500	+7.485%	23	6,602	+18.106%
2026-08-24	17.9200	17.9200	16.4500	16.7000	-14.534%	195	6,581	+26.946%
2026-08-21	19.0000	20.0500	18.8000	19.5400	+15.348%	22	6,449	+8.495%
2026-08-20	17.8500	19.1000	16.5000	16.9400	-8.184%	59	6,444	+25.148%
2026-08-19	17.0000	19.0000	15.4500	18.4500	+2.216%	118	6,444	+14.905%
2026-08-18	17.0000	18.0800	16.7500	18.0500	-11.084%	7	6,448	+17.452%
2026-08-17	21.0000	21.9100	19.5000	20.3000	-6.452%	85	6,447	+4.433%
2026-08-14	25.3900	25.3900	21.7000	21.7000	-19.391%	28	6,460	-2.304%
2026-08-13	24.6500	27.9600	24.5300	26.9200	+9.209%	25	6,460	-21.248%
2026-08-12	24.6000	25.9500	22.0500	24.6500	+25.254%	66	6,469	-13.996%
2026-08-11	23.0300	23.0300	19.6800	19.6800	-20.709%	531	6,507	+7.724%
2026-08-10	23.8900	24.8200	23.0500	24.8200	+17.910%	62	6,358	-14.585%
2026-08-07	23.4500	23.4500	20.0000	21.0500	-0.237%	212	6,381	+0.713%
2026-08-06	18.7600	22.7000	18.7600	21.1000	-2.630%	268	6,310	+0.474%
2026-08-05	21.3000	22.4300	21.0000	21.6700	-5.577%	120	6,197	-2.169%
2026-08-04	21.2500	24.6000	21.2500	22.9500	+6.744%	3,962	6,196	-7.625%
2026-08-03	16.7000	21.5000	16.7000	21.5000	+50.877%	105	2,802	-1.395%
2026-07-31	15.3000	15.8300	13.1000	14.2500	+1.786%	143	2,793	+48.772%
2026-07-30	11.1500	14.1000	11.1500	14.0000	+47.368%	346	2,783	+51.429%
2026-07-29	10.1000	11.0500	9.2900	9.5000	-11.215%	417	2,507	+123.158%
2026-07-28	9.2000	11.4000	8.6500	10.7000	+2.392%	1,988	2,472	+98.131%
2026-07-27	11.3000	11.3000	10.4000	10.4500	+8.290%	271	835	+102.871%
2026-07-24	10.5000	10.6800	9.6500	9.6500	-12.670%	28	699	+119.689%
2026-07-23	12.6000	12.6000	11.0000	11.0500	-21.071%	54	686	+91.855%
2026-07-22	14.8000	14.8000	13.3000	14.0000	-0.356%	5	643	+51.429%
2026-07-21	13.2000	14.0500	13.2000	14.0500	+19.068%	223	641	+50.890%
2026-07-20	11.8800	12.4500	11.8000	11.8000	-17.193%	111	509	+79.661%
2026-07-17	12.7500	14.5000	12.7000	14.2500	+14.458%	23	434	+48.772%
2026-07-16	15.5000	15.5000	12.3000	12.4500	-22.188%	72	443	+70.281%
2026-07-15	16.5000	16.5300	14.7500	16.0000	+8.844%	26	418	+32.500%
2026-07-14	15.7000	16.3000	14.6500	14.7000	-13.018%	86	414	+44.218%
2026-07-13	19.3400	19.3400	16.5000	16.9000	-19.524%	71	370	+25.444%
2026-07-10	23.2000	23.2000	20.2100	21.0000	-7.080%	52	360	+0.952%
2026-07-09	20.7500	25.0000	20.7500	22.6000	+12.438%	135	367	-6.195%
2026-07-08	20.0000	20.7600	18.7900	20.1000	-2.475%	70	349	+5.473%
2026-07-07	22.2700	23.0000	18.7500	20.6100	-6.318%	87	320	+2.863%
2026-07-06	23.0000	23.0000	20.7000	22.0000	+10.000%	78	303	-3.636%
2026-07-02	23.4300	23.4300	19.6000	20.0000	-6.586%	53	269	+6.000%
2026-07-01	22.3600	23.5000	21.3300	21.4100	-10.792%	76	269	-0.981%
2026-06-30	23.8100	24.3000	22.4000	24.0000	-0.621%	68	261	-11.667%
2026-06-29	27.0600	27.0600	24.1500	24.1500	-3.938%	28	255	-12.215%
2026-06-26	24.7400	25.1400	24.7200	25.1400	-17.030%	10	247	-15.672%
2026-06-24	30.3000	30.3000	30.3000	30.3000	-25.259%	1	240	-30.033%
2026-06-23	40.5800	40.5800	40.5400	40.5400	-15.295%	2	240	-47.706%
2026-06-11	47.8600	47.8600	47.8600	47.8600	-51.720%	1	240	-55.704%
2026-06-04	99.1300	99.1300	99.1300	99.1300	+13.434%	1	240	-78.614%
2026-05-29	82.1500	87.3900	82.1500	87.3900	+46.162%	4	241	-75.741%
2026-05-22	59.7900	59.7900	59.7900	59.7900	+3.175%	4	244	-64.543%
2026-05-21	57.9500	57.9500	57.9500	57.9500	+12.372%	4	246	-63.417%
2026-05-19	51.5700	51.5700	51.5700	51.5700	-15.292%	1	246	-58.891%
2026-05-15	60.8800	60.8800	60.8800	60.8800	+11.298%	1	246	-65.177%
2026-05-13	54.7000	54.7000	54.7000	54.7000	+4.990%	1	246	-61.243%
2026-05-12	57.5100	57.5100	52.1000	52.1000	-19.846%	2	247	-59.309%
2026-05-07	67.0600	67.0600	65.0000	65.0000	+6.296%	2	247	-67.385%
2026-05-06	61.1500	61.1500	61.1500	61.1500	+18.715%	1	248	-65.331%
2026-05-05	51.5100	51.5100	51.5100	51.5100	+2.304%	1	248	-58.843%
2026-05-04	50.3500	50.3500	50.3500	50.3500	+36.487%	1	247	-57.895%
2026-04-30	36.8900	36.8900	36.8900	36.8900	-2.071%	1	247	-42.532%
2026-04-29	36.8000	38.6600	36.8000	37.6700	-33.327%	3	248	-43.722%
2026-04-22	55.7800	56.5000	55.7800	56.5000	+4.727%	2	248	-62.478%
2026-04-21	53.9500	53.9500	53.9500	53.9500	+14.132%	1	247	-60.704%
2026-04-17	51.7000	51.7000	47.2600	47.2700	-4.059%	9	247	-55.151%
2026-04-16	47.4000	49.2700	46.6000	49.2700	+31.002%	5	253	-56.972%
2026-04-14	41.9700	41.9700	37.5000	37.6100	+32.197%	8	252	-43.632%
2026-04-13	25.1000	28.4500	25.1000	28.4500	+34.261%	63	251	-25.483%
2026-04-09	22.3000	22.3000	20.4300	21.1900	-16.212%	66	268	+0.047%
2026-04-08	25.2900	25.2900	25.2900	25.2900	+3.478%	3	208	-16.172%
2026-04-07	24.9800	24.9800	24.1300	24.4400	-6.072%	105	205	-13.257%
2026-04-06	26.5000	26.5000	25.4000	26.0200	-1.065%	120	146	-18.524%
2026-04-02	24.4500	26.5000	24.4500	26.3000	-2.412%	27	105	-19.392%
2026-04-01	27.0000	27.2000	26.7500	26.9500	+0.936%	27	105	-21.336%
2026-03-31	26.7000	26.7000	26.7000	26.7000	+16.087%	1	79	-20.599%
2026-03-27	23.0000	23.0000	23.0000	23.0000	-15.129%	1	79	-7.826%
2026-03-25	27.1000	27.7000	26.6000	27.1000	-20.294%	81	78	-21.771%
2026-03-19	34.0000	34.0000	34.0000	34.0000	+5.100%	3	67	-37.647%
2026-03-18	32.3500	32.3500	32.3500	32.3500	-0.123%	1	70	-34.467%
2026-03-17	33.0000	33.0000	32.3900	32.3900	-4.115%	11	69	-34.548%
2026-03-16	34.6000	34.6000	33.7800	33.7800	-4.845%	5	67	-37.241%
2026-03-13	36.3500	36.3500	35.5000	35.5000	-5.232%	3	68	-40.282%
2026-03-12	37.4600	37.4600	37.4600	37.4600	-5.997%	3	68	-43.406%
2026-03-11	42.9900	44.4500	39.8500	39.8500	+21.679%	9	68	-46.801%
2026-03-10	31.7100	32.7500	31.7100	32.7500	+5.002%	2	65	-35.267%
2026-03-09	31.1900	31.1900	31.1900	31.1900	-18.136%	1	65	-32.029%
2026-03-06	38.1000	38.1000	38.1000	38.1000	+5.394%	3	66	-44.357%
2026-03-05	37.6600	37.6600	36.1500	36.1500	+5.087%	3	66	-41.355%
2026-03-04	34.4000	34.4000	34.4000	34.4000	+4.148%	2	66	-38.372%
2026-03-03	29.8900	33.4000	29.8000	33.0300	+2.102%	28	66	-35.816%
2026-03-02	32.3500	32.3500	32.3500	32.3500	+12.093%	1	43	-34.467%
2026-02-27	29.7000	29.7500	28.8600	28.8600	-12.146%	4	43	-26.542%
2026-02-26	32.4500	32.8500	32.4500	32.8500	-1.173%	3	40	-35.464%
2026-02-25	33.0100	33.5800	33.0100	33.2400	+7.992%	14	39	-36.221%
2026-02-24	27.1600	31.2500	27.1600	30.7800	+13.162%	22	39	-31.124%
2026-02-23	29.3000	29.3000	27.2000	27.2000	-22.018%	5	29	-22.059%
2026-02-20	34.8800	34.8800	34.8800	34.8800	+0.230%	1	26	-39.220%
2026-02-18	34.8000	34.8000	34.8000	34.8000	-0.855%	1	26	-39.080%
2026-02-17	35.1000	35.1000	35.1000	35.1000	-19.458%	2	26	-39.601%
2026-02-10	39.5800	43.5800	39.5800	43.5800	+55.089%	5	28	-51.354%
2026-02-06	28.0500	29.2500	27.5100	28.1000	+10.499%	29	27	-24.555%
2026-02-05	30.1600	30.1600	25.4300	25.4300	-17.702%	5	17	-16.634%
2026-02-04	31.0000	31.1600	30.6500	30.9000	-11.714%	5	16	-31.392%
2026-02-03	35.7000	35.7000	34.9500	35.0000	-17.022%	10	13	-39.429%
2026-02-02	42.0500	42.1800	42.0500	42.1800	-23.085%	21	11	-49.739%
2026-01-20	54.8400	54.8400	54.8400	54.8400	0.000%	5	5	-61.342%