Dark

ORCL20261120C160
ORCL Nov 20 2026 160.00 Call (ORCL261120C00160000)
option OPRA

EOD

Jul 1, 2026

15.70-11.798%(-2.10)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.4500	17.5000	15.5000	15.7000	-11.798%	182	1,446	0.000%
2026-06-30	18.1000	18.2500	17.2000	17.8000	-0.559%	100	1,284	-11.798%
2026-06-29	20.0000	21.0000	17.9000	17.9000	-5.640%	21	1,206	-12.291%
2026-06-26	20.0000	20.0000	18.7500	18.9700	-4.912%	87	1,212	-17.238%
2026-06-25	20.0000	20.3700	19.9000	19.9500	-15.645%	15	1,190	-21.303%
2026-06-24	26.9000	26.9000	22.4300	23.6500	-18.448%	81	1,196	-33.615%
2026-06-23	32.6000	32.6000	29.0000	29.0000	-18.654%	9	1,158	-45.862%
2026-06-22	36.2500	36.2500	35.5000	35.6500	-16.275%	36	1,154	-55.961%
2026-06-18	42.5800	42.5800	42.5800	42.5800	+2.726%	1	1,151	-63.128%
2026-06-17	45.0000	45.0000	41.4500	41.4500	-6.009%	3	1,151	-62.123%
2026-06-16	45.3300	45.3300	44.1000	44.1000	-9.594%	3	1,151	-64.399%
2026-06-15	44.8000	48.7800	44.8000	48.7800	+24.439%	12	1,159	-67.815%
2026-06-12	39.2000	39.2000	39.2000	39.2000	+3.512%	2	1,159	-59.949%
2026-06-11	37.6000	38.9500	37.6000	37.8700	-35.759%	31	1,159	-58.542%
2026-06-10	63.3700	63.3700	58.9500	58.9500	-0.288%	4	1,164	-73.367%
2026-06-09	60.0000	60.0000	58.0000	59.1200	-11.682%	31	1,163	-73.444%
2026-06-08	64.0000	66.9400	64.0000	66.9400	-24.147%	2	1,156	-76.546%
2026-06-04	87.2500	88.2500	87.2000	88.2500	+6.544%	23	1,156	-82.210%
2026-06-03	88.2800	88.2800	81.1000	82.8300	-15.909%	12	1,148	-81.046%
2026-06-01	98.5000	98.5000	98.5000	98.5000	+31.509%	5	1,146	-84.061%
2026-05-29	74.5500	74.9000	74.5500	74.9000	+26.520%	9	1,146	-79.039%
2026-05-28	53.0000	59.2000	53.0000	59.2000	+27.449%	4	1,151	-73.480%
2026-05-27	46.4500	46.4500	46.4500	46.4500	-6.539%	10	1,153	-66.200%
2026-05-26	51.0000	51.0000	49.7000	49.7000	+0.587%	7	1,143	-68.410%
2026-05-22	50.2000	50.2000	49.4100	49.4100	-0.623%	2	1,149	-68.225%
2026-05-21	49.7200	49.7200	49.7200	49.7200	+15.146%	1	1,149	-68.423%
2026-05-19	42.6500	43.1800	42.6500	43.1800	-5.473%	2	1,149	-63.641%
2026-05-18	45.6800	45.6800	45.6800	45.6800	-14.377%	1	1,152	-65.630%
2026-05-15	52.6900	53.3500	52.6900	53.3500	-2.182%	3	1,152	-70.572%
2026-05-14	52.0400	54.5400	52.0400	54.5400	+11.079%	4	1,150	-71.214%
2026-05-13	48.0000	49.1000	48.0000	49.1000	-6.476%	2	1,149	-68.024%
2026-05-11	51.2500	52.5000	51.2500	52.5000	-3.047%	15	1,149	-70.095%
2026-05-08	54.1500	54.1500	54.1500	54.1500	-4.362%	1	1,154	-71.006%
2026-05-07	55.4000	56.6200	55.4000	56.6200	+9.942%	2	1,154	-72.271%
2026-05-06	50.8000	51.7500	50.8000	51.5000	+15.445%	19	1,155	-69.515%
2026-05-05	44.4500	44.6100	44.4500	44.6100	+5.586%	8	1,160	-64.806%
2026-05-04	43.7000	43.7000	42.2500	42.2500	+15.817%	6	1,154	-62.840%
2026-05-01	33.8000	36.4800	33.8000	36.4800	+21.600%	3	1,155	-56.963%
2026-04-29	28.9000	30.0500	28.9000	30.0000	-5.512%	8	1,155	-47.667%
2026-04-28	30.5300	32.3000	30.5300	31.7500	-13.676%	101	1,159	-50.551%
2026-04-24	40.0000	40.0000	35.0000	36.7800	-7.027%	9	1,123	-57.314%
2026-04-23	38.3000	39.5600	38.3000	39.5600	-15.380%	5	1,118	-60.313%
2026-04-22	46.0000	46.7900	46.0000	46.7500	+7.496%	6	1,122	-66.417%
2026-04-21	44.0000	44.1000	43.4900	43.4900	+15.973%	3	1,121	-63.900%
2026-04-20	37.2300	37.5000	37.2300	37.5000	+0.915%	3	1,121	-58.133%
2026-04-17	43.3600	43.3600	37.1600	37.1600	-2.493%	18	1,121	-57.750%
2026-04-16	38.0000	42.0000	38.0000	38.1100	+7.655%	14	1,121	-58.803%
2026-04-15	36.4000	36.7000	33.8700	35.4000	+17.804%	47	1,113	-55.650%
2026-04-14	35.0000	35.0000	30.0000	30.0500	+18.075%	31	1,105	-47.754%
2026-04-13	20.4000	25.4500	20.4000	25.4500	+57.293%	8	1,100	-38.310%
2026-04-10	16.1500	16.2000	15.2800	16.1800	+7.152%	17	1,097	-2.967%
2026-04-09	15.1000	15.1000	15.1000	15.1000	-17.621%	1	1,097	+3.974%
2026-04-08	23.0000	23.0000	18.3300	18.3300	-1.346%	12	1,097	-14.348%
2026-04-07	18.2500	18.7300	18.1000	18.5800	-4.128%	72	1,086	-15.501%
2026-04-06	19.3800	19.3800	19.3800	19.3800	-7.494%	1	1,016	-18.989%
2026-04-01	21.0000	21.0500	20.9000	20.9500	-0.711%	43	1,015	-25.060%
2026-03-31	19.0000	21.1000	19.0000	21.1000	+21.264%	11	973	-25.592%
2026-03-30	17.8500	17.8500	17.4000	17.4000	-4.553%	680	963	-9.770%
2026-03-27	18.0300	18.2300	17.4000	18.2300	-12.482%	3	1,065	-13.878%
2026-03-26	19.8500	20.8300	19.8500	20.8300	-1.560%	14	1,065	-24.628%
2026-03-25	22.5500	22.5500	20.9800	21.1600	-14.158%	15	1,065	-25.803%
2026-03-23	25.5100	25.5100	24.6500	24.6500	+1.775%	2	1,066	-36.308%
2026-03-20	24.0000	24.2200	23.8000	24.2200	-9.084%	10	1,066	-35.178%
2026-03-19	22.4500	26.6400	22.4500	26.6400	+8.735%	462	1,057	-41.066%
2026-03-18	25.3000	25.3000	24.1000	24.5000	-8.582%	24	605	-35.918%
2026-03-17	27.9000	27.9000	26.8000	26.8000	-2.899%	280	602	-41.418%
2026-03-16	27.6000	27.6000	27.6000	27.6000	-0.791%	1	353	-43.116%
2026-03-13	29.8300	30.1800	27.8200	27.8200	-6.172%	6	352	-43.566%
2026-03-12	32.0000	32.0000	29.6500	29.6500	-5.843%	14	350	-47.049%
2026-03-11	34.4000	36.9500	31.0000	31.4900	+19.916%	34	348	-50.143%
2026-03-10	25.5000	26.4400	25.5000	26.2600	-0.906%	31	352	-40.213%
2026-03-09	25.9400	26.5000	25.8100	26.5000	-7.666%	7	327	-40.755%
2026-03-06	29.2400	31.7000	28.7000	28.7000	-2.547%	8	327	-45.296%
2026-03-05	30.3000	30.3000	29.4500	29.4500	+4.027%	4	322	-46.689%
2026-03-04	28.3500	28.3500	27.9000	28.3100	+4.852%	5	320	-44.543%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+5.222%	2	321	-41.852%
2026-03-02	25.0900	25.6600	25.0900	25.6600	+4.351%	2	321	-38.815%
2026-02-27	23.8900	24.5900	23.8900	24.5900	-3.379%	40	320	-36.153%
2026-02-26	26.2800	27.2500	25.4500	25.4500	-3.708%	11	304	-38.310%
2026-02-25	27.8300	27.8300	26.4300	26.4300	+5.932%	3	295	-40.598%
2026-02-24	25.2000	25.2000	24.9500	24.9500	+11.883%	32	295	-37.074%
2026-02-23	21.5000	22.3000	21.3500	22.3000	-13.162%	12	292	-29.596%
2026-02-20	27.8000	27.8000	25.6800	25.6800	-15.914%	10	293	-38.863%
2026-02-18	28.4000	30.7500	28.3800	30.5400	+2.483%	10	288	-48.592%
2026-02-17	30.3500	32.0000	29.8000	29.8000	-9.697%	3	285	-47.315%
2026-02-13	31.9600	33.0000	31.9600	33.0000	+5.431%	3	283	-52.424%
2026-02-12	31.5000	31.5000	31.3000	31.3000	-5.921%	4	283	-49.840%
2026-02-10	34.6700	36.5500	33.2200	33.2700	+5.922%	164	283	-52.810%
2026-02-09	31.0000	32.6000	30.6700	31.4100	+41.934%	14	163	-50.016%
2026-02-06	22.1300	22.1300	22.1300	22.1300	+5.381%	2	165	-29.056%
2026-02-05	24.3000	24.3000	21.0000	21.0000	-15.798%	25	163	-25.238%
2026-02-04	25.7200	28.0000	24.8400	24.9400	-16.253%	9	169	-37.049%
2026-02-03	31.0000	31.7600	28.5000	29.7800	-15.518%	141	165	-47.280%
2026-02-02	35.2000	37.9900	34.5000	35.2500	-3.159%	23	28	-55.461%
2026-01-30	37.0000	37.0000	36.4000	36.4000	+5.202%	3	8	-56.868%
2026-01-29	34.6000	34.6000	34.6000	34.6000	-20.295%	1	5	-54.624%
2026-01-27	43.2100	43.4100	43.2100	43.4100	+1.165%	2	4	-63.833%
2026-01-23	40.9400	42.9100	40.9400	42.9100	-9.758%	2	3	-63.412%
2026-01-20	47.5500	47.5500	47.5500	47.5500	-13.702%	1	2	-66.982%
2026-01-14	55.2000	55.2000	55.1000	55.1000	0.000%	2	1	-71.506%