Dark

ORCL20261120C150
ORCL Nov 20 2026 150.00 Call (ORCL261120C00150000)
option OPRA

EOD

Jul 1, 2026

19.19-12.574%(-2.76)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.3100	21.8000	19.1900	19.1900	-12.574%	507	1,536	0.000%
2026-06-30	21.5500	22.0000	20.6000	21.9500	-2.009%	79	1,357	-12.574%
2026-06-29	25.2000	25.2000	21.2000	22.4000	+0.448%	145	1,353	-14.330%
2026-06-26	24.9500	24.9500	22.3000	22.3000	-9.350%	63	1,345	-13.946%
2026-06-25	25.6000	25.6000	24.2000	24.6000	-12.828%	69	1,328	-21.992%
2026-06-24	28.3000	28.3000	27.2000	28.2200	-13.753%	70	1,379	-31.999%
2026-06-23	35.1100	35.1200	32.7200	32.7200	-30.487%	4	1,376	-41.351%
2026-06-18	47.0700	47.0700	47.0700	47.0700	-0.843%	1	1,374	-59.231%
2026-06-17	50.0500	50.0700	47.4700	47.4700	-15.609%	3	1,374	-59.574%
2026-06-15	56.6700	56.6700	56.2500	56.2500	+20.450%	2	1,374	-65.884%
2026-06-12	47.5000	47.5000	46.7000	46.7000	+7.258%	4	1,374	-58.908%
2026-06-11	41.2100	45.2000	41.2100	43.5400	-33.425%	6	1,374	-55.926%
2026-06-10	65.4000	65.4000	65.4000	65.4000	+2.076%	1	1,374	-70.657%
2026-06-09	64.0700	64.0700	64.0700	64.0700	-9.570%	1	1,374	-70.048%
2026-06-05	69.8000	70.8500	69.8000	70.8500	-23.447%	2	1,374	-72.915%
2026-06-04	92.5500	92.5500	92.5500	92.5500	+5.111%	25	1,375	-79.265%
2026-06-03	90.3200	90.3200	88.0500	88.0500	-14.064%	2	1,375	-78.206%
2026-06-02	102.8200	102.8200	99.8500	102.4600	-4.998%	7	1,374	-81.271%
2026-06-01	94.5000	107.8500	94.5000	107.8500	+36.088%	78	1,378	-82.207%
2026-05-29	78.3900	79.2500	75.9500	79.2500	+23.442%	23	1,380	-75.785%
2026-05-28	59.9000	64.2000	59.9000	64.2000	+21.845%	2	1,381	-70.109%
2026-05-27	52.6900	52.6900	52.6900	52.6900	-4.977%	1	1,381	-63.579%
2026-05-26	57.5600	57.5600	55.4500	55.4500	-1.945%	42	1,381	-65.392%
2026-05-22	56.5500	56.5500	56.5500	56.5500	+8.750%	20	1,382	-66.065%
2026-05-20	51.5000	52.0000	51.5000	52.0000	-10.730%	6	1,382	-63.096%
2026-05-15	57.4000	58.2500	57.4000	58.2500	-1.571%	11	1,382	-67.056%
2026-05-14	59.5500	59.5500	59.1800	59.1800	+24.249%	10	1,383	-67.574%
2026-05-12	47.6300	47.6300	47.6300	47.6300	-18.734%	1	1,386	-59.710%
2026-05-11	58.6100	58.6100	58.6100	58.6100	-4.107%	1	1,386	-67.258%
2026-05-08	60.7500	61.1200	60.6800	61.1200	+5.927%	8	1,385	-68.603%
2026-05-06	58.0000	58.1000	57.7000	57.7000	+10.962%	7	1,379	-66.742%
2026-05-05	48.3300	52.0000	48.3300	52.0000	+8.356%	2	1,378	-63.096%
2026-05-04	49.6000	49.6000	47.9900	47.9900	+39.587%	10	1,378	-60.013%
2026-04-30	34.4500	34.4500	34.3800	34.3800	-1.207%	7	1,372	-44.183%
2026-04-29	34.8000	34.8000	34.8000	34.8000	-6.777%	3	1,371	-44.856%
2026-04-28	35.2000	37.3300	35.2000	37.3300	-13.788%	6	1,371	-48.594%
2026-04-24	42.1000	43.3000	41.3800	43.3000	-1.814%	8	1,371	-55.681%
2026-04-23	46.9000	46.9000	43.1000	44.1000	-17.755%	31	1,366	-56.485%
2026-04-22	53.6200	53.6200	53.6200	53.6200	+6.941%	10	1,367	-64.211%
2026-04-21	48.8500	50.5000	48.8000	50.1400	+15.931%	61	1,364	-61.727%
2026-04-20	42.7000	43.2500	42.7000	43.2500	+2.732%	40	1,364	-55.630%
2026-04-17	45.3500	45.3500	42.1000	42.1000	-8.578%	26	1,364	-54.418%
2026-04-16	44.4100	46.1000	44.4100	46.0500	+13.872%	61	1,375	-58.328%
2026-04-15	41.1000	41.4000	39.5000	40.4400	+16.174%	22	1,374	-52.547%
2026-04-14	38.4200	38.4200	34.8100	34.8100	+14.884%	21	1,371	-44.872%
2026-04-13	22.0000	30.3000	22.0000	30.3000	+53.030%	185	1,357	-36.667%
2026-04-10	18.0500	20.3800	18.0500	19.8000	+5.939%	103	1,402	-3.081%
2026-04-09	20.0000	20.3900	18.5000	18.6900	-16.563%	78	1,386	+2.675%
2026-04-08	26.0000	26.0000	22.3900	22.4000	-0.665%	35	1,315	-14.330%
2026-04-07	21.7300	22.5500	21.7300	22.5500	-8.889%	12	1,318	-14.900%
2026-04-06	24.4300	24.7500	24.4300	24.7500	+1.476%	69	1,315	-22.465%
2026-04-02	21.9500	24.3900	21.9500	24.3900	-1.055%	72	1,313	-21.320%
2026-04-01	24.8800	25.0900	24.6500	24.6500	-2.221%	18	1,313	-22.150%
2026-03-31	22.5000	25.2100	22.5000	25.2100	+20.969%	4	1,302	-23.879%
2026-03-30	21.0000	22.4300	20.8400	20.8400	-3.741%	61	1,298	-7.917%
2026-03-27	21.8000	22.1000	21.0700	21.6500	-7.281%	62	1,297	-11.363%
2026-03-26	24.6000	24.6000	23.3500	23.3500	-4.694%	8	1,309	-17.816%
2026-03-25	26.6000	26.6800	24.5000	24.5000	-7.197%	29	1,309	-21.673%
2026-03-24	26.6000	26.7700	25.9000	26.4000	-8.333%	15	1,307	-27.311%
2026-03-23	30.3200	30.5700	28.7500	28.8000	+4.727%	20	1,306	-33.368%
2026-03-20	27.9000	28.7000	27.2100	27.5000	-11.290%	61	1,302	-30.218%
2026-03-19	31.0000	31.0000	31.0000	31.0000	+5.085%	200	1,324	-38.097%
2026-03-18	29.5000	29.5000	29.5000	29.5000	-11.411%	25	1,324	-34.949%
2026-03-17	32.8000	33.3000	32.8000	33.3000	+2.493%	20	1,324	-42.372%
2026-03-16	32.4900	32.4900	32.4900	32.4900	+3.504%	1	1,329	-40.936%
2026-03-13	34.9000	34.9000	31.3900	31.3900	-9.928%	296	1,329	-38.866%
2026-03-12	36.2000	36.2000	34.8500	34.8500	-4.963%	10	1,217	-44.935%
2026-03-11	40.5000	42.1000	36.6700	36.6700	+23.178%	30	1,218	-47.668%
2026-03-10	30.6000	30.6500	29.5000	29.7700	-0.435%	50	1,223	-35.539%
2026-03-09	30.1000	30.1000	29.3500	29.9000	-10.613%	23	1,213	-35.819%
2026-03-06	36.1900	36.2000	33.4500	33.4500	+0.753%	130	1,218	-42.631%
2026-03-05	34.0000	34.0700	33.2000	33.2000	+3.427%	67	1,274	-42.199%
2026-03-04	32.1000	32.7000	32.1000	32.1000	+4.052%	40	1,324	-40.218%
2026-03-03	27.9500	31.1000	27.9300	30.8500	+2.833%	20	1,326	-37.796%
2026-03-02	29.1400	30.0000	29.1400	30.0000	+11.732%	6	1,317	-36.033%
2026-02-27	27.6400	28.5000	26.7000	26.8500	-7.414%	69	1,317	-28.529%
2026-02-26	28.9500	30.0000	28.9500	29.0000	-6.452%	59	1,313	-33.828%
2026-02-25	33.0000	33.0000	30.7500	31.0000	+10.517%	25	1,306	-38.097%
2026-02-24	25.1300	28.9000	25.1300	28.0500	+8.805%	16	1,306	-31.586%
2026-02-23	26.9500	26.9500	24.8200	25.7800	-13.779%	1,016	1,311	-25.562%
2026-02-20	33.0000	33.0000	29.9000	29.9000	-11.799%	132	308	-35.819%
2026-02-18	33.9000	33.9000	33.9000	33.9000	-9.720%	1	211	-43.392%
2026-02-13	35.0000	37.5500	35.0000	37.5500	+6.133%	16	209	-48.895%
2026-02-12	35.4700	35.4700	35.3800	35.3800	+2.700%	2	209	-45.760%
2026-02-11	34.4500	34.4500	34.4500	34.4500	-16.687%	1	209	-44.296%
2026-02-10	39.5000	41.3500	39.5000	41.3500	+10.091%	4	209	-53.591%
2026-02-09	37.4700	37.5600	37.4700	37.5600	+42.977%	3	209	-48.908%
2026-02-06	26.5700	26.5700	26.2600	26.2700	+11.172%	10	209	-26.951%
2026-02-05	25.7000	25.7000	23.5000	23.6300	-18.094%	224	205	-18.790%
2026-02-04	30.8700	30.8700	28.7500	28.8500	-11.774%	5	29	-33.484%
2026-02-03	36.1000	36.1000	32.7000	32.7000	-15.065%	4	26	-41.315%
2026-02-02	39.5500	39.6000	38.2700	38.5000	-2.284%	32	23	-50.156%
2026-01-29	39.4000	39.4000	39.4000	39.4000	-16.965%	2	8	-51.294%
2026-01-28	47.4500	47.4500	47.4500	47.4500	-11.225%	1	6	-59.557%
2026-01-26	53.3000	53.4500	53.3000	53.4500	+15.194%	2	5	-64.097%
2026-01-23	46.4000	46.4000	46.4000	46.4000	-5.882%	1	5	-58.642%
2026-01-22	49.3000	49.3000	49.3000	49.3000	-20.355%	2	4	-61.075%
2026-01-14	61.9000	61.9000	61.9000	61.9000	-9.304%	1	2	-68.998%
2026-01-13	68.0000	68.2500	68.0000	68.2500	0.000%	2	1	-71.883%