Dark

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

EOD

Aug 27, 2026

19.45+6.751%(+1.23)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.0000	20.0000	16.8000	19.4500	+6.751%	142	11,153	0.000%
2026-08-26	17.5000	19.4500	16.7800	18.2200	+15.977%	66	11,144	+6.751%
2026-08-25	16.3000	16.6000	15.5000	15.7100	+5.436%	106	11,131	+23.806%
2026-08-24	15.6000	16.0300	13.8500	14.9000	-12.865%	154	11,080	+30.537%
2026-08-21	16.8000	18.2000	16.8000	17.1000	+14.000%	121	11,036	+13.743%
2026-08-20	15.9900	16.6000	14.5500	15.0000	-4.943%	52	11,009	+29.667%
2026-08-19	14.2000	17.0500	12.5000	15.7800	+3.816%	1,233	11,002	+23.257%
2026-08-18	17.2000	17.2000	15.1500	15.2000	-13.390%	74	10,996	+27.961%
2026-08-17	18.7500	19.7000	17.0000	17.5500	-13.119%	1,231	10,973	+10.826%
2026-08-14	23.3500	23.3500	18.9000	20.2000	-16.183%	69	10,116	-3.713%
2026-08-13	22.9500	26.1000	22.3100	24.1000	+6.874%	164	10,084	-19.295%
2026-08-12	21.9500	23.4500	19.7900	22.5500	+24.655%	1,294	10,101	-13.747%
2026-08-11	21.4400	21.4400	17.6200	18.0900	-18.145%	652	9,187	+7.518%
2026-08-10	21.9500	22.6000	20.0500	22.1000	+13.450%	175	8,662	-11.991%
2026-08-07	20.0200	20.2400	17.8000	19.4800	+3.342%	143	8,625	-0.154%
2026-08-06	16.8400	20.6000	16.3000	18.8500	-3.333%	270	8,608	+3.183%
2026-08-05	20.7500	20.9000	18.3000	19.5000	-6.385%	89	8,639	-0.256%
2026-08-04	19.9500	22.4900	19.0000	20.8300	+3.632%	4,833	8,606	-6.625%
2026-08-03	13.8000	20.1000	13.8000	20.1000	+57.400%	865	5,719	-3.234%
2026-07-31	14.2000	14.2000	11.6900	12.7700	+2.160%	1,084	5,286	+52.310%
2026-07-30	12.1000	12.8500	10.0700	12.5000	+40.449%	990	4,234	+55.600%
2026-07-29	9.1000	10.0500	8.1900	8.9000	-7.772%	847	3,681	+118.539%
2026-07-28	8.0000	10.0000	7.4000	9.6500	+7.341%	67	2,915	+101.554%
2026-07-27	8.7700	10.3000	8.7700	8.9900	+9.634%	476	2,894	+116.352%
2026-07-24	10.6300	10.6300	8.1500	8.2000	-17.422%	568	2,945	+137.195%
2026-07-23	11.2000	11.2000	9.7000	9.9300	-19.919%	274	2,596	+95.871%
2026-07-22	12.8500	12.8500	11.8500	12.4000	-1.587%	130	2,420	+56.855%
2026-07-21	11.6300	12.6100	11.6000	12.6000	+18.868%	350	2,456	+54.365%
2026-07-20	11.6000	11.6000	9.9500	10.6000	-13.115%	579	2,274	+83.491%
2026-07-17	10.5000	12.9800	10.5000	12.2000	+9.026%	1,320	1,990	+59.426%
2026-07-16	12.6000	12.6000	10.9200	11.1900	-24.392%	184	2,164	+73.816%
2026-07-15	13.9000	15.2500	13.5100	14.8000	+14.729%	342	2,041	+31.419%
2026-07-14	14.5000	14.5000	12.9000	12.9000	-13.423%	430	2,025	+50.775%
2026-07-13	18.0000	18.0500	14.8000	14.9000	-19.677%	165	1,757	+30.537%
2026-07-10	20.1700	20.4800	18.5000	18.5500	-9.732%	56	1,710	+4.852%
2026-07-09	19.7500	23.5500	19.7500	20.5500	+10.662%	294	1,690	-5.353%
2026-07-08	18.2700	18.5700	16.8000	18.5700	-1.694%	170	1,664	+4.739%
2026-07-07	20.0000	21.0300	16.7500	18.8900	-5.550%	151	1,586	+2.965%
2026-07-06	19.5500	20.3500	18.4500	20.0000	+12.360%	49	1,567	-2.750%
2026-07-02	21.0000	21.0000	17.6500	17.8000	-7.243%	118	1,536	+9.270%
2026-07-01	20.3100	21.8000	19.1900	19.1900	-12.574%	507	1,536	+1.355%
2026-06-30	21.5500	22.0000	20.6000	21.9500	-2.009%	79	1,357	-11.390%
2026-06-29	25.2000	25.2000	21.2000	22.4000	+0.448%	145	1,353	-13.170%
2026-06-26	24.9500	24.9500	22.3000	22.3000	-9.350%	63	1,345	-12.780%
2026-06-25	25.6000	25.6000	24.2000	24.6000	-12.828%	69	1,328	-20.935%
2026-06-24	28.3000	28.3000	27.2000	28.2200	-13.753%	70	1,379	-31.077%
2026-06-23	35.1100	35.1200	32.7200	32.7200	-30.487%	4	1,376	-40.556%
2026-06-18	47.0700	47.0700	47.0700	47.0700	-0.843%	1	1,374	-58.679%
2026-06-17	50.0500	50.0700	47.4700	47.4700	-15.609%	3	1,374	-59.027%
2026-06-15	56.6700	56.6700	56.2500	56.2500	+20.450%	2	1,374	-65.422%
2026-06-12	47.5000	47.5000	46.7000	46.7000	+7.258%	4	1,374	-58.351%
2026-06-11	41.2100	45.2000	41.2100	43.5400	-33.425%	6	1,374	-55.328%
2026-06-10	65.4000	65.4000	65.4000	65.4000	+2.076%	1	1,374	-70.260%
2026-06-09	64.0700	64.0700	64.0700	64.0700	-9.570%	1	1,374	-69.643%
2026-06-05	69.8000	70.8500	69.8000	70.8500	-23.447%	2	1,374	-72.548%
2026-06-04	92.5500	92.5500	92.5500	92.5500	+5.111%	25	1,375	-78.984%
2026-06-03	90.3200	90.3200	88.0500	88.0500	-14.064%	2	1,375	-77.910%
2026-06-02	102.8200	102.8200	99.8500	102.4600	-4.998%	7	1,374	-81.017%
2026-06-01	94.5000	107.8500	94.5000	107.8500	+36.088%	78	1,378	-81.966%
2026-05-29	78.3900	79.2500	75.9500	79.2500	+23.442%	23	1,380	-75.457%
2026-05-28	59.9000	64.2000	59.9000	64.2000	+21.845%	2	1,381	-69.704%
2026-05-27	52.6900	52.6900	52.6900	52.6900	-4.977%	1	1,381	-63.086%
2026-05-26	57.5600	57.5600	55.4500	55.4500	-1.945%	42	1,381	-64.923%
2026-05-22	56.5500	56.5500	56.5500	56.5500	+8.750%	20	1,382	-65.606%
2026-05-20	51.5000	52.0000	51.5000	52.0000	-10.730%	6	1,382	-62.596%
2026-05-15	57.4000	58.2500	57.4000	58.2500	-1.571%	11	1,382	-66.609%
2026-05-14	59.5500	59.5500	59.1800	59.1800	+24.249%	10	1,383	-67.134%
2026-05-12	47.6300	47.6300	47.6300	47.6300	-18.734%	1	1,386	-59.164%
2026-05-11	58.6100	58.6100	58.6100	58.6100	-4.107%	1	1,386	-66.815%
2026-05-08	60.7500	61.1200	60.6800	61.1200	+5.927%	8	1,385	-68.177%
2026-05-06	58.0000	58.1000	57.7000	57.7000	+10.962%	7	1,379	-66.291%
2026-05-05	48.3300	52.0000	48.3300	52.0000	+8.356%	2	1,378	-62.596%
2026-05-04	49.6000	49.6000	47.9900	47.9900	+39.587%	10	1,378	-59.471%
2026-04-30	34.4500	34.4500	34.3800	34.3800	-1.207%	7	1,372	-43.426%
2026-04-29	34.8000	34.8000	34.8000	34.8000	-6.777%	3	1,371	-44.109%
2026-04-28	35.2000	37.3300	35.2000	37.3300	-13.788%	6	1,371	-47.897%
2026-04-24	42.1000	43.3000	41.3800	43.3000	-1.814%	8	1,371	-55.081%
2026-04-23	46.9000	46.9000	43.1000	44.1000	-17.755%	31	1,366	-55.896%
2026-04-22	53.6200	53.6200	53.6200	53.6200	+6.941%	10	1,367	-63.726%
2026-04-21	48.8500	50.5000	48.8000	50.1400	+15.931%	61	1,364	-61.209%
2026-04-20	42.7000	43.2500	42.7000	43.2500	+2.732%	40	1,364	-55.029%
2026-04-17	45.3500	45.3500	42.1000	42.1000	-8.578%	26	1,364	-53.800%
2026-04-16	44.4100	46.1000	44.4100	46.0500	+13.872%	61	1,375	-57.763%
2026-04-15	41.1000	41.4000	39.5000	40.4400	+16.174%	22	1,374	-51.904%
2026-04-14	38.4200	38.4200	34.8100	34.8100	+14.884%	21	1,371	-44.125%
2026-04-13	22.0000	30.3000	22.0000	30.3000	+53.030%	185	1,357	-35.809%
2026-04-10	18.0500	20.3800	18.0500	19.8000	+5.939%	103	1,402	-1.768%
2026-04-09	20.0000	20.3900	18.5000	18.6900	-16.563%	78	1,386	+4.066%
2026-04-08	26.0000	26.0000	22.3900	22.4000	-0.665%	35	1,315	-13.170%
2026-04-07	21.7300	22.5500	21.7300	22.5500	-8.889%	12	1,318	-13.747%
2026-04-06	24.4300	24.7500	24.4300	24.7500	+1.476%	69	1,315	-21.414%
2026-04-02	21.9500	24.3900	21.9500	24.3900	-1.055%	72	1,313	-20.254%
2026-04-01	24.8800	25.0900	24.6500	24.6500	-2.221%	18	1,313	-21.095%
2026-03-31	22.5000	25.2100	22.5000	25.2100	+20.969%	4	1,302	-22.848%
2026-03-30	21.0000	22.4300	20.8400	20.8400	-3.741%	61	1,298	-6.670%
2026-03-27	21.8000	22.1000	21.0700	21.6500	-7.281%	62	1,297	-10.162%
2026-03-26	24.6000	24.6000	23.3500	23.3500	-4.694%	8	1,309	-16.702%
2026-03-25	26.6000	26.6800	24.5000	24.5000	-7.197%	29	1,309	-20.612%
2026-03-24	26.6000	26.7700	25.9000	26.4000	-8.333%	15	1,307	-26.326%
2026-03-23	30.3200	30.5700	28.7500	28.8000	+4.727%	20	1,306	-32.465%
2026-03-20	27.9000	28.7000	27.2100	27.5000	-11.290%	61	1,302	-29.273%
2026-03-19	31.0000	31.0000	31.0000	31.0000	+5.085%	200	1,324	-37.258%
2026-03-18	29.5000	29.5000	29.5000	29.5000	-11.411%	25	1,324	-34.068%
2026-03-17	32.8000	33.3000	32.8000	33.3000	+2.493%	20	1,324	-41.592%
2026-03-16	32.4900	32.4900	32.4900	32.4900	+3.504%	1	1,329	-40.135%
2026-03-13	34.9000	34.9000	31.3900	31.3900	-9.928%	296	1,329	-38.038%
2026-03-12	36.2000	36.2000	34.8500	34.8500	-4.963%	10	1,217	-44.189%
2026-03-11	40.5000	42.1000	36.6700	36.6700	+23.178%	30	1,218	-46.959%
2026-03-10	30.6000	30.6500	29.5000	29.7700	-0.435%	50	1,223	-34.666%
2026-03-09	30.1000	30.1000	29.3500	29.9000	-10.613%	23	1,213	-34.950%
2026-03-06	36.1900	36.2000	33.4500	33.4500	+0.753%	130	1,218	-41.854%
2026-03-05	34.0000	34.0700	33.2000	33.2000	+3.427%	67	1,274	-41.416%
2026-03-04	32.1000	32.7000	32.1000	32.1000	+4.052%	40	1,324	-39.408%
2026-03-03	27.9500	31.1000	27.9300	30.8500	+2.833%	20	1,326	-36.953%
2026-03-02	29.1400	30.0000	29.1400	30.0000	+11.732%	6	1,317	-35.167%
2026-02-27	27.6400	28.5000	26.7000	26.8500	-7.414%	69	1,317	-27.561%
2026-02-26	28.9500	30.0000	28.9500	29.0000	-6.452%	59	1,313	-32.931%
2026-02-25	33.0000	33.0000	30.7500	31.0000	+10.517%	25	1,306	-37.258%
2026-02-24	25.1300	28.9000	25.1300	28.0500	+8.805%	16	1,306	-30.660%
2026-02-23	26.9500	26.9500	24.8200	25.7800	-13.779%	1,016	1,311	-24.554%
2026-02-20	33.0000	33.0000	29.9000	29.9000	-11.799%	132	308	-34.950%
2026-02-18	33.9000	33.9000	33.9000	33.9000	-9.720%	1	211	-42.625%
2026-02-13	35.0000	37.5500	35.0000	37.5500	+6.133%	16	209	-48.202%
2026-02-12	35.4700	35.4700	35.3800	35.3800	+2.700%	2	209	-45.025%
2026-02-11	34.4500	34.4500	34.4500	34.4500	-16.687%	1	209	-43.541%
2026-02-10	39.5000	41.3500	39.5000	41.3500	+10.091%	4	209	-52.963%
2026-02-09	37.4700	37.5600	37.4700	37.5600	+42.977%	3	209	-48.216%
2026-02-06	26.5700	26.5700	26.2600	26.2700	+11.172%	10	209	-25.961%
2026-02-05	25.7000	25.7000	23.5000	23.6300	-18.094%	224	205	-17.689%
2026-02-04	30.8700	30.8700	28.7500	28.8500	-11.774%	5	29	-32.582%
2026-02-03	36.1000	36.1000	32.7000	32.7000	-15.065%	4	26	-40.520%
2026-02-02	39.5500	39.6000	38.2700	38.5000	-2.284%	32	23	-49.481%
2026-01-29	39.4000	39.4000	39.4000	39.4000	-16.965%	2	8	-50.635%
2026-01-28	47.4500	47.4500	47.4500	47.4500	-11.225%	1	6	-59.009%
2026-01-26	53.3000	53.4500	53.3000	53.4500	+15.194%	2	5	-63.611%
2026-01-23	46.4000	46.4000	46.4000	46.4000	-5.882%	1	5	-58.082%
2026-01-22	49.3000	49.3000	49.3000	49.3000	-20.355%	2	4	-60.548%
2026-01-14	61.9000	61.9000	61.9000	61.9000	-9.304%	1	2	-68.578%
2026-01-13	68.0000	68.2500	68.0000	68.2500	0.000%	2	1	-71.502%