Dark

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

EOD

Aug 27, 2026

14.66+6.232%(+0.86)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.7700	15.3500	13.2000	14.6600	+6.232%	63	4,157	0.000%
2026-08-26	13.7700	14.8500	13.0000	13.8000	+18.252%	665	4,128	+6.232%
2026-08-25	12.2500	12.7000	11.5300	11.6700	+2.458%	17	3,990	+25.621%
2026-08-24	11.6500	12.0000	11.0000	11.3900	-17.762%	15	3,984	+28.709%
2026-08-21	13.5500	14.4000	13.2200	13.8500	+21.491%	52	3,986	+5.848%
2026-08-20	12.4000	12.6500	11.4000	11.4000	-8.065%	108	3,965	+28.596%
2026-08-19	11.0900	13.0500	9.7500	12.4000	+6.897%	73	3,915	+18.226%
2026-08-18	12.3700	13.1500	11.6000	11.6000	-18.021%	68	3,921	+26.379%
2026-08-17	14.2500	14.6900	13.7000	14.1500	-8.710%	746	3,914	+3.604%
2026-08-14	18.2500	18.8500	15.2500	15.5000	-19.731%	43	3,404	-5.419%
2026-08-13	19.1000	21.4500	17.9500	19.3100	+5.232%	224	3,421	-24.081%
2026-08-12	17.0500	19.2700	16.0000	18.3500	+27.166%	394	3,469	-20.109%
2026-08-11	18.4300	18.4300	14.0000	14.4300	-21.405%	63	3,305	+1.594%
2026-08-10	18.1500	18.4800	17.0000	18.3600	+13.684%	139	3,298	-20.153%
2026-08-07	16.8000	16.8000	14.5200	16.1500	+7.667%	92	3,220	-9.226%
2026-08-06	13.6200	16.4100	13.6200	15.0000	-5.660%	48	3,177	-2.267%
2026-08-05	17.0000	17.0000	15.5000	15.9000	-7.826%	67	3,159	-7.799%
2026-08-04	16.0000	18.6500	16.0000	17.2500	+8.627%	172	3,128	-15.014%
2026-08-03	11.3000	16.0000	11.3000	15.8800	+58.800%	118	3,196	-7.683%
2026-07-31	11.2500	11.2500	9.1500	10.0000	+1.010%	116	3,205	+46.600%
2026-07-30	9.8500	10.1000	7.9100	9.9000	+49.773%	854	3,265	+48.081%
2026-07-29	6.9400	7.4000	6.5000	6.6100	-11.867%	1,110	2,453	+121.785%
2026-07-28	6.3000	7.5000	5.7000	7.5000	+5.932%	22	2,401	+95.467%
2026-07-27	7.0500	8.0000	7.0500	7.0800	+11.496%	122	2,402	+107.062%
2026-07-24	8.6000	8.6000	6.3400	6.3500	-17.746%	174	2,377	+130.866%
2026-07-23	9.2500	9.2500	7.6400	7.7200	-18.307%	71	2,309	+89.896%
2026-07-22	10.0000	10.5000	9.4500	9.4500	-6.897%	12	2,305	+55.132%
2026-07-21	9.0800	10.1500	9.0500	10.1500	+21.557%	240	2,305	+44.433%
2026-07-20	9.3500	9.3500	7.9000	8.3500	-16.080%	885	2,267	+75.569%
2026-07-17	8.8000	10.4000	8.3500	9.9500	+9.702%	102	1,535	+47.337%
2026-07-16	11.0000	11.0000	8.7600	9.0700	-22.279%	98	1,521	+61.632%
2026-07-15	11.4500	12.1500	10.6500	11.6700	+8.056%	175	1,526	+25.621%
2026-07-14	11.2700	11.5000	10.6700	10.8000	-10.670%	103	1,447	+35.741%
2026-07-13	15.3500	15.3500	11.8400	12.0900	-20.461%	273	1,494	+21.257%
2026-07-10	16.0000	16.3500	15.2000	15.2000	-6.173%	187	1,507	-3.553%
2026-07-09	16.8000	18.6000	16.2000	16.2000	+6.860%	47	1,424	-9.506%
2026-07-08	15.0000	15.3000	13.7200	15.1600	-3.746%	48	1,423	-3.298%
2026-07-07	16.7000	16.7000	13.3500	15.7500	-2.174%	26	1,404	-6.921%
2026-07-06	17.0000	17.0000	15.6000	16.1000	+7.692%	57	1,388	-8.944%
2026-07-02	17.1400	17.5500	14.4000	14.9500	-4.777%	170	1,446	-1.940%
2026-07-01	16.4500	17.5000	15.5000	15.7000	-11.798%	182	1,446	-6.624%
2026-06-30	18.1000	18.2500	17.2000	17.8000	-0.559%	100	1,284	-17.640%
2026-06-29	20.0000	21.0000	17.9000	17.9000	-5.640%	21	1,206	-18.101%
2026-06-26	20.0000	20.0000	18.7500	18.9700	-4.912%	87	1,212	-22.720%
2026-06-25	20.0000	20.3700	19.9000	19.9500	-15.645%	15	1,190	-26.516%
2026-06-24	26.9000	26.9000	22.4300	23.6500	-18.448%	81	1,196	-38.013%
2026-06-23	32.6000	32.6000	29.0000	29.0000	-18.654%	9	1,158	-49.448%
2026-06-22	36.2500	36.2500	35.5000	35.6500	-16.275%	36	1,154	-58.878%
2026-06-18	42.5800	42.5800	42.5800	42.5800	+2.726%	1	1,151	-65.571%
2026-06-17	45.0000	45.0000	41.4500	41.4500	-6.009%	3	1,151	-64.632%
2026-06-16	45.3300	45.3300	44.1000	44.1000	-9.594%	3	1,151	-66.757%
2026-06-15	44.8000	48.7800	44.8000	48.7800	+24.439%	12	1,159	-69.947%
2026-06-12	39.2000	39.2000	39.2000	39.2000	+3.512%	2	1,159	-62.602%
2026-06-11	37.6000	38.9500	37.6000	37.8700	-35.759%	31	1,159	-61.289%
2026-06-10	63.3700	63.3700	58.9500	58.9500	-0.288%	4	1,164	-75.131%
2026-06-09	60.0000	60.0000	58.0000	59.1200	-11.682%	31	1,163	-75.203%
2026-06-08	64.0000	66.9400	64.0000	66.9400	-24.147%	2	1,156	-78.100%
2026-06-04	87.2500	88.2500	87.2000	88.2500	+6.544%	23	1,156	-83.388%
2026-06-03	88.2800	88.2800	81.1000	82.8300	-15.909%	12	1,148	-82.301%
2026-06-01	98.5000	98.5000	98.5000	98.5000	+31.509%	5	1,146	-85.117%
2026-05-29	74.5500	74.9000	74.5500	74.9000	+26.520%	9	1,146	-80.427%
2026-05-28	53.0000	59.2000	53.0000	59.2000	+27.449%	4	1,151	-75.236%
2026-05-27	46.4500	46.4500	46.4500	46.4500	-6.539%	10	1,153	-68.439%
2026-05-26	51.0000	51.0000	49.7000	49.7000	+0.587%	7	1,143	-70.503%
2026-05-22	50.2000	50.2000	49.4100	49.4100	-0.623%	2	1,149	-70.330%
2026-05-21	49.7200	49.7200	49.7200	49.7200	+15.146%	1	1,149	-70.515%
2026-05-19	42.6500	43.1800	42.6500	43.1800	-5.473%	2	1,149	-66.049%
2026-05-18	45.6800	45.6800	45.6800	45.6800	-14.377%	1	1,152	-67.907%
2026-05-15	52.6900	53.3500	52.6900	53.3500	-2.182%	3	1,152	-72.521%
2026-05-14	52.0400	54.5400	52.0400	54.5400	+11.079%	4	1,150	-73.121%
2026-05-13	48.0000	49.1000	48.0000	49.1000	-6.476%	2	1,149	-70.143%
2026-05-11	51.2500	52.5000	51.2500	52.5000	-3.047%	15	1,149	-72.076%
2026-05-08	54.1500	54.1500	54.1500	54.1500	-4.362%	1	1,154	-72.927%
2026-05-07	55.4000	56.6200	55.4000	56.6200	+9.942%	2	1,154	-74.108%
2026-05-06	50.8000	51.7500	50.8000	51.5000	+15.445%	19	1,155	-71.534%
2026-05-05	44.4500	44.6100	44.4500	44.6100	+5.586%	8	1,160	-67.137%
2026-05-04	43.7000	43.7000	42.2500	42.2500	+15.817%	6	1,154	-65.302%
2026-05-01	33.8000	36.4800	33.8000	36.4800	+21.600%	3	1,155	-59.814%
2026-04-29	28.9000	30.0500	28.9000	30.0000	-5.512%	8	1,155	-51.133%
2026-04-28	30.5300	32.3000	30.5300	31.7500	-13.676%	101	1,159	-53.827%
2026-04-24	40.0000	40.0000	35.0000	36.7800	-7.027%	9	1,123	-60.141%
2026-04-23	38.3000	39.5600	38.3000	39.5600	-15.380%	5	1,118	-62.942%
2026-04-22	46.0000	46.7900	46.0000	46.7500	+7.496%	6	1,122	-68.642%
2026-04-21	44.0000	44.1000	43.4900	43.4900	+15.973%	3	1,121	-66.291%
2026-04-20	37.2300	37.5000	37.2300	37.5000	+0.915%	3	1,121	-60.907%
2026-04-17	43.3600	43.3600	37.1600	37.1600	-2.493%	18	1,121	-60.549%
2026-04-16	38.0000	42.0000	38.0000	38.1100	+7.655%	14	1,121	-61.532%
2026-04-15	36.4000	36.7000	33.8700	35.4000	+17.804%	47	1,113	-58.588%
2026-04-14	35.0000	35.0000	30.0000	30.0500	+18.075%	31	1,105	-51.215%
2026-04-13	20.4000	25.4500	20.4000	25.4500	+57.293%	8	1,100	-42.397%
2026-04-10	16.1500	16.2000	15.2800	16.1800	+7.152%	17	1,097	-9.394%
2026-04-09	15.1000	15.1000	15.1000	15.1000	-17.621%	1	1,097	-2.914%
2026-04-08	23.0000	23.0000	18.3300	18.3300	-1.346%	12	1,097	-20.022%
2026-04-07	18.2500	18.7300	18.1000	18.5800	-4.128%	72	1,086	-21.098%
2026-04-06	19.3800	19.3800	19.3800	19.3800	-7.494%	1	1,016	-24.355%
2026-04-01	21.0000	21.0500	20.9000	20.9500	-0.711%	43	1,015	-30.024%
2026-03-31	19.0000	21.1000	19.0000	21.1000	+21.264%	11	973	-30.521%
2026-03-30	17.8500	17.8500	17.4000	17.4000	-4.553%	680	963	-15.747%
2026-03-27	18.0300	18.2300	17.4000	18.2300	-12.482%	3	1,065	-19.583%
2026-03-26	19.8500	20.8300	19.8500	20.8300	-1.560%	14	1,065	-29.621%
2026-03-25	22.5500	22.5500	20.9800	21.1600	-14.158%	15	1,065	-30.718%
2026-03-23	25.5100	25.5100	24.6500	24.6500	+1.775%	2	1,066	-40.527%
2026-03-20	24.0000	24.2200	23.8000	24.2200	-9.084%	10	1,066	-39.472%
2026-03-19	22.4500	26.6400	22.4500	26.6400	+8.735%	462	1,057	-44.970%
2026-03-18	25.3000	25.3000	24.1000	24.5000	-8.582%	24	605	-40.163%
2026-03-17	27.9000	27.9000	26.8000	26.8000	-2.899%	280	602	-45.299%
2026-03-16	27.6000	27.6000	27.6000	27.6000	-0.791%	1	353	-46.884%
2026-03-13	29.8300	30.1800	27.8200	27.8200	-6.172%	6	352	-47.304%
2026-03-12	32.0000	32.0000	29.6500	29.6500	-5.843%	14	350	-50.556%
2026-03-11	34.4000	36.9500	31.0000	31.4900	+19.916%	34	348	-53.446%
2026-03-10	25.5000	26.4400	25.5000	26.2600	-0.906%	31	352	-44.174%
2026-03-09	25.9400	26.5000	25.8100	26.5000	-7.666%	7	327	-44.679%
2026-03-06	29.2400	31.7000	28.7000	28.7000	-2.547%	8	327	-48.920%
2026-03-05	30.3000	30.3000	29.4500	29.4500	+4.027%	4	322	-50.221%
2026-03-04	28.3500	28.3500	27.9000	28.3100	+4.852%	5	320	-48.216%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+5.222%	2	321	-45.704%
2026-03-02	25.0900	25.6600	25.0900	25.6600	+4.351%	2	321	-42.868%
2026-02-27	23.8900	24.5900	23.8900	24.5900	-3.379%	40	320	-40.382%
2026-02-26	26.2800	27.2500	25.4500	25.4500	-3.708%	11	304	-42.397%
2026-02-25	27.8300	27.8300	26.4300	26.4300	+5.932%	3	295	-44.533%
2026-02-24	25.2000	25.2000	24.9500	24.9500	+11.883%	32	295	-41.242%
2026-02-23	21.5000	22.3000	21.3500	22.3000	-13.162%	12	292	-34.260%
2026-02-20	27.8000	27.8000	25.6800	25.6800	-15.914%	10	293	-42.913%
2026-02-18	28.4000	30.7500	28.3800	30.5400	+2.483%	10	288	-51.997%
2026-02-17	30.3500	32.0000	29.8000	29.8000	-9.697%	3	285	-50.805%
2026-02-13	31.9600	33.0000	31.9600	33.0000	+5.431%	3	283	-55.576%
2026-02-12	31.5000	31.5000	31.3000	31.3000	-5.921%	4	283	-53.163%
2026-02-10	34.6700	36.5500	33.2200	33.2700	+5.922%	164	283	-55.936%
2026-02-09	31.0000	32.6000	30.6700	31.4100	+41.934%	14	163	-53.327%
2026-02-06	22.1300	22.1300	22.1300	22.1300	+5.381%	2	165	-33.755%
2026-02-05	24.3000	24.3000	21.0000	21.0000	-15.798%	25	163	-30.190%
2026-02-04	25.7200	28.0000	24.8400	24.9400	-16.253%	9	169	-41.219%
2026-02-03	31.0000	31.7600	28.5000	29.7800	-15.518%	141	165	-50.772%
2026-02-02	35.2000	37.9900	34.5000	35.2500	-3.159%	23	28	-58.411%
2026-01-30	37.0000	37.0000	36.4000	36.4000	+5.202%	3	8	-59.725%
2026-01-29	34.6000	34.6000	34.6000	34.6000	-20.295%	1	5	-57.630%
2026-01-27	43.2100	43.4100	43.2100	43.4100	+1.165%	2	4	-66.229%
2026-01-23	40.9400	42.9100	40.9400	42.9100	-9.758%	2	3	-65.835%
2026-01-20	47.5500	47.5500	47.5500	47.5500	-13.702%	1	2	-69.169%
2026-01-14	55.2000	55.2000	55.1000	55.1000	0.000%	2	1	-73.394%