Dark

ORCL20261120C155
ORCL Nov 20 2026 155.00 Call (ORCL261120C00155000)
option OPRA

EOD

Aug 27, 2026

17.07+10.844%(+1.67)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.9500	17.9500	14.8500	17.0700	+10.844%	85	704	0.000%
2026-08-26	17.1700	17.2000	15.1500	15.4000	+10.394%	24	666	+10.844%
2026-08-25	14.2000	14.4000	13.6000	13.9500	+4.104%	84	657	+22.366%
2026-08-24	13.0000	13.8500	12.6000	13.4000	-13.548%	43	585	+27.388%
2026-08-21	13.6400	15.7500	13.6400	15.5000	+16.981%	19	577	+10.129%
2026-08-20	13.5300	13.5300	12.9500	13.2500	-5.018%	39	564	+28.830%
2026-08-19	12.4000	14.9000	11.0000	13.9500	-0.712%	157	575	+22.366%
2026-08-18	13.5500	14.5000	13.5500	14.0500	-10.623%	29	558	+21.495%
2026-08-17	16.8900	17.2000	15.3500	15.7200	-11.685%	17	565	+8.588%
2026-08-14	20.7500	20.8900	17.0800	17.8000	-19.091%	140	560	-4.101%
2026-08-13	21.6700	23.5300	20.1200	22.0000	+9.453%	138	597	-22.409%
2026-08-12	19.9000	21.0000	17.8000	20.1000	+28.435%	171	522	-15.075%
2026-08-11	20.2600	20.2600	15.6500	15.6500	-21.984%	33	525	+9.073%
2026-08-10	18.5000	20.5200	18.5000	20.0600	+12.760%	205	535	-14.905%
2026-08-07	16.3000	18.2900	16.3000	17.7900	+3.430%	152	654	-4.047%
2026-08-06	16.0800	17.8500	16.0800	17.2000	-4.972%	9	681	-0.756%
2026-08-05	17.8000	18.1000	17.5000	18.1000	-3.877%	25	681	-5.691%
2026-08-04	17.8000	20.4000	17.7900	18.8300	+7.600%	215	674	-9.347%
2026-08-03	14.1000	17.5000	14.1000	17.5000	+54.457%	176	636	-2.457%
2026-07-31	12.0000	12.0000	10.8000	11.3300	+1.980%	15	637	+50.662%
2026-07-30	9.0000	11.1100	9.0000	11.1100	+37.160%	25	632	+53.645%
2026-07-29	8.0000	8.5500	7.3500	8.1000	-3.226%	44	629	+110.741%
2026-07-28	7.0000	8.7000	6.6000	8.3700	+3.333%	18	641	+103.943%
2026-07-27	8.6500	9.0000	7.5000	8.1000	+12.500%	69	630	+110.741%
2026-07-24	9.3000	9.3000	7.2000	7.2000	-17.241%	109	596	+137.083%
2026-07-23	10.1000	10.1700	8.6500	8.7000	-17.925%	15	555	+96.207%
2026-07-22	11.4500	11.4500	10.6000	10.6000	-2.663%	41	554	+61.038%
2026-07-21	10.6000	11.0000	10.5000	10.8900	+12.850%	43	554	+56.749%
2026-07-20	10.1000	10.1000	9.3900	9.6500	-15.721%	25	534	+76.891%
2026-07-17	9.5500	11.5500	9.5000	11.4500	+6.512%	26	536	+49.083%
2026-07-16	10.8000	10.8000	10.4000	10.7500	-16.667%	6	545	+58.791%
2026-07-15	12.7500	13.7000	12.7000	12.9000	+8.769%	122	544	+32.326%
2026-07-14	12.5000	12.5500	11.8600	11.8600	-12.858%	19	466	+43.929%
2026-07-13	14.7000	14.7000	13.6100	13.6100	-19.988%	8	452	+25.422%
2026-07-10	18.4400	18.4400	16.8000	17.0100	-7.554%	14	452	+0.353%
2026-07-09	20.1900	20.7500	18.2700	18.4000	+12.883%	44	453	-7.228%
2026-07-08	15.5800	16.3000	15.2000	16.3000	-5.067%	56	435	+4.724%
2026-07-07	15.6000	17.3500	15.3000	17.1700	-4.345%	50	381	-0.582%
2026-07-06	17.5200	18.3000	17.5200	17.9500	+6.909%	7	336	-4.903%
2026-07-02	18.7000	19.2000	16.0000	16.7900	-2.610%	71	298	+1.668%
2026-07-01	18.5000	19.2100	17.2400	17.2400	-12.354%	33	298	-0.986%
2026-06-30	19.6000	19.7500	18.9000	19.6700	-1.404%	94	301	-13.218%
2026-06-29	22.5000	22.8900	19.5000	19.9500	-0.250%	75	263	-14.436%
2026-06-26	22.9200	22.9200	20.0000	20.0000	-13.043%	25	271	-14.650%
2026-06-25	23.0000	23.9500	22.0000	23.0000	-9.839%	15	265	-25.783%
2026-06-24	25.1500	25.5100	25.1500	25.5100	-22.226%	8	258	-33.085%
2026-06-23	32.8000	32.8000	32.8000	32.8000	-12.323%	1	258	-47.957%
2026-06-22	37.4100	37.4100	37.4100	37.4100	-5.411%	1	259	-54.370%
2026-06-11	39.0500	39.5500	39.0500	39.5500	-40.003%	4	259	-56.839%
2026-06-09	65.9200	65.9200	65.9200	65.9200	-13.830%	1	259	-74.105%
2026-06-05	76.5000	76.5000	76.5000	76.5000	-22.727%	1	259	-77.686%
2026-06-01	88.0000	99.0000	88.0000	99.0000	+26.115%	13	260	-82.758%
2026-05-29	78.5000	78.5000	78.5000	78.5000	+49.211%	3	273	-78.255%
2026-05-22	52.6100	52.6100	52.6100	52.6100	+5.010%	1	276	-67.554%
2026-05-20	46.5000	50.1000	46.5000	50.1000	+11.333%	21	276	-65.928%
2026-05-19	45.0000	45.0000	45.0000	45.0000	-21.739%	1	286	-62.067%
2026-05-14	57.5000	57.5000	57.5000	57.5000	+5.660%	2	286	-70.313%
2026-05-11	54.4200	54.4200	54.4200	54.4200	-4.359%	2	288	-68.633%
2026-05-08	56.9000	56.9000	56.9000	56.9000	+4.538%	18	290	-70.000%
2026-05-06	54.4300	54.4300	54.4300	54.4300	+19.574%	2	297	-68.639%
2026-05-04	45.5200	45.5200	45.5200	45.5200	+33.294%	2	297	-62.500%
2026-04-28	34.2500	34.2500	34.1500	34.1500	-10.132%	24	295	-50.015%
2026-04-24	42.0400	42.0400	38.0000	38.0000	-23.603%	3	285	-55.079%
2026-04-22	49.3700	49.7400	49.3700	49.7400	+11.350%	3	287	-65.682%
2026-04-21	45.9200	47.3100	44.6700	44.6700	+6.636%	5	288	-61.786%
2026-04-20	41.8900	41.8900	41.8900	41.8900	+4.882%	1	288	-59.250%
2026-04-17	38.8500	39.9400	38.8500	39.9400	-7.332%	4	288	-57.261%
2026-04-16	44.0000	44.0000	42.2500	43.1000	+10.940%	9	289	-60.394%
2026-04-15	38.8500	38.8500	38.8500	38.8500	+18.989%	1	292	-56.062%
2026-04-14	32.6500	32.6500	32.6500	32.6500	+16.566%	1	292	-47.718%
2026-04-13	22.4900	28.0100	22.4900	28.0100	+53.060%	15	292	-39.057%
2026-04-10	16.5500	18.3000	16.5500	18.3000	+9.254%	7	284	-6.721%
2026-04-09	19.4000	19.4000	16.7500	16.7500	-18.531%	21	283	+1.910%
2026-04-08	21.0500	21.0500	20.5500	20.5600	+2.390%	14	267	-16.975%
2026-04-07	20.5000	20.5000	20.0800	20.0800	-7.508%	11	259	-14.990%
2026-04-06	21.1000	21.7500	21.1000	21.7100	+4.375%	21	254	-21.373%
2026-04-02	20.8000	20.8000	20.8000	20.8000	-8.571%	9	246	-17.933%
2026-04-01	23.5000	23.5000	22.6500	22.7500	-1.173%	15	246	-24.967%
2026-03-31	20.7500	23.0200	20.7000	23.0200	+12.293%	46	235	-25.847%
2026-03-30	20.1400	20.5000	20.1400	20.5000	+4.061%	6	209	-16.732%
2026-03-27	19.7000	19.7000	19.7000	19.7000	-12.483%	15	206	-13.350%
2026-03-26	22.5100	22.5100	22.5100	22.5100	-9.960%	3	191	-24.167%
2026-03-24	25.0000	25.0000	25.0000	25.0000	-12.281%	26	192	-31.720%
2026-03-23	27.4600	28.5000	27.4600	28.5000	+9.615%	3	202	-40.105%
2026-03-20	25.4500	26.0000	25.4500	26.0000	-6.441%	6	199	-34.346%
2026-03-19	28.1300	28.1300	27.7900	27.7900	+2.926%	21	193	-38.575%
2026-03-18	28.0000	28.0000	27.0000	27.0000	-2.808%	3	172	-36.778%
2026-03-17	27.9400	27.9400	27.7800	27.7800	-6.465%	6	169	-38.553%
2026-03-16	30.9000	30.9500	29.7000	29.7000	+2.202%	7	166	-42.525%
2026-03-13	30.4600	30.4600	29.0600	29.0600	-10.474%	70	160	-41.259%
2026-03-12	32.4600	32.4600	32.4600	32.4600	-13.440%	3	152	-47.412%
2026-03-11	37.5000	39.5000	37.5000	37.5000	+35.135%	6	149	-54.480%
2026-03-10	29.9000	29.9000	27.7500	27.7500	-1.246%	52	153	-38.486%
2026-03-09	28.1000	28.1000	28.1000	28.1000	-12.188%	1	128	-39.253%
2026-03-06	33.4000	34.0000	32.0000	32.0000	+8.511%	109	127	-46.656%
2026-03-05	30.6800	31.7000	29.4900	29.4900	-1.536%	3	55	-42.116%
2026-03-04	29.9500	29.9500	29.9500	29.9500	+3.276%	1	55	-43.005%
2026-03-03	27.5000	29.0000	27.5000	29.0000	+7.487%	11	55	-41.138%
2026-03-02	26.9800	26.9800	26.9800	26.9800	-5.333%	3	65	-36.731%
2026-02-26	28.4500	28.5000	28.2500	28.5000	-1.690%	3	62	-40.105%
2026-02-25	30.2000	30.2000	28.9900	28.9900	+12.147%	8	56	-41.118%
2026-02-24	25.8500	25.8500	25.8500	25.8500	+7.708%	1	56	-33.965%
2026-02-23	23.5000	24.0000	23.1500	24.0000	-21.079%	27	56	-28.875%
2026-02-20	30.4100	30.4100	30.4100	30.4100	-5.559%	1	60	-43.867%
2026-02-18	30.1500	32.2000	30.1500	32.2000	-9.930%	3	60	-46.988%
2026-02-13	32.5500	35.7500	32.5500	35.7500	+6.621%	2	60	-52.252%
2026-02-12	33.5300	33.5300	33.5300	33.5300	+2.070%	1	60	-49.090%
2026-02-11	34.9900	34.9900	32.8500	32.8500	-9.529%	11	59	-48.037%
2026-02-10	37.4000	37.4000	36.3100	36.3100	+8.001%	17	69	-52.988%
2026-02-09	33.2300	35.3900	33.2300	33.6200	+39.502%	10	52	-49.227%
2026-02-06	24.7500	24.7500	24.1000	24.1000	-13.153%	14	45	-29.170%
2026-02-04	26.7800	27.8000	26.7800	27.7500	-10.194%	19	37	-38.486%
2026-02-03	31.3700	31.3700	30.9000	30.9000	-16.891%	6	21	-44.757%
2026-02-02	40.3300	40.3300	37.1400	37.1800	-3.026%	31	21	-54.088%
2026-01-29	37.3400	38.3400	37.3400	38.3400	0.000%	6	6	-55.477%