Dark

ORCL20261120C165
ORCL Nov 20 2026 165.00 Call (ORCL261120C00165000)
option OPRA

EOD

Jul 1, 2026

14.05-12.352%(-1.98)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.9600	15.7000	14.0500	14.0500	-12.352%	18	220	0.000%
2026-06-30	16.1000	16.3500	15.0000	16.0300	-3.724%	138	215	-12.352%
2026-06-29	18.1500	19.0000	15.3000	16.6500	-3.029%	17	143	-15.616%
2026-06-26	17.3500	17.7000	17.1700	17.1700	-9.632%	17	133	-18.171%
2026-06-25	18.1500	19.0000	17.8000	19.0000	-15.065%	44	120	-26.053%
2026-06-24	22.3200	22.3700	22.3200	22.3700	-13.895%	2	113	-37.193%
2026-06-23	25.6800	25.9800	25.6800	25.9800	-31.900%	3	112	-45.920%
2026-06-18	37.5400	38.1500	37.5400	38.1500	-2.926%	2	109	-63.172%
2026-06-12	39.3000	39.3000	39.3000	39.3000	+8.925%	10	109	-64.249%
2026-06-11	34.0000	36.0800	34.0000	36.0800	-32.561%	4	109	-61.059%
2026-06-10	60.2700	60.2700	53.5000	53.5000	-4.990%	2	110	-73.738%
2026-06-09	65.0000	65.0000	56.3100	56.3100	-10.619%	6	110	-75.049%
2026-06-08	62.8000	63.0000	62.8000	63.0000	-21.250%	2	107	-77.698%
2026-06-04	80.0000	80.0000	80.0000	80.0000	+2.171%	1	107	-82.438%
2026-06-03	78.0000	78.3000	78.0000	78.3000	-17.038%	2	108	-82.056%
2026-06-02	92.5500	94.3800	92.5500	94.3800	+0.554%	6	108	-85.113%
2026-06-01	80.0500	93.8600	80.0500	93.8600	+31.181%	9	109	-85.031%
2026-05-29	72.0000	72.0000	71.0500	71.5500	+53.081%	19	108	-80.363%
2026-05-26	46.7400	46.7400	46.7400	46.7400	+9.590%	5	109	-69.940%
2026-05-18	42.6500	42.6500	42.6500	42.6500	-13.313%	10	112	-67.057%
2026-05-15	49.2000	49.2000	49.2000	49.2000	+13.626%	1	112	-71.443%
2026-05-14	42.2000	43.3000	42.2000	43.3000	-15.430%	6	122	-67.552%
2026-05-08	51.2000	51.2000	51.2000	51.2000	-3.250%	1	125	-72.559%
2026-05-07	52.9200	52.9200	52.9200	52.9200	+8.643%	1	126	-73.450%
2026-05-06	48.7100	48.7100	48.7100	48.7100	+20.272%	1	126	-71.156%
2026-05-05	40.5000	40.5000	40.5000	40.5000	+0.872%	3	127	-65.309%
2026-05-04	39.9400	41.0000	39.9000	40.1500	+17.398%	8	124	-65.006%
2026-05-01	31.4500	34.3000	31.4500	34.2000	+23.913%	13	121	-58.918%
2026-04-30	28.3800	28.9500	27.6000	27.6000	-6.977%	6	121	-49.094%
2026-04-28	29.4900	29.9000	28.7000	29.6700	-12.219%	5	121	-52.646%
2026-04-27	33.8000	33.8000	33.8000	33.8000	-1.486%	4	119	-58.432%
2026-04-24	32.8500	34.3100	32.8500	34.3100	-22.376%	2	115	-59.050%
2026-04-22	44.1000	44.2000	42.3900	44.2000	+7.412%	3	117	-68.213%
2026-04-21	37.8000	41.1500	37.8000	41.1500	+12.003%	8	114	-65.857%
2026-04-17	37.4400	37.4400	36.3700	36.7400	-1.738%	5	114	-61.758%
2026-04-16	35.5600	37.3900	35.5600	37.3900	+15.294%	2	116	-62.423%
2026-04-15	33.3600	33.3600	32.4300	32.4300	+15.656%	4	116	-56.676%
2026-04-14	30.1700	30.4500	28.0400	28.0400	+22.660%	25	115	-49.893%
2026-04-13	19.6000	22.8600	19.6000	22.8600	+70.597%	14	108	-38.539%
2026-04-10	13.4000	13.4000	13.4000	13.4000	-7.713%	10	110	+4.851%
2026-04-09	14.5200	14.5200	14.5200	14.5200	-12.530%	1	100	-3.237%
2026-04-08	16.9500	16.9500	16.5500	16.6000	-3.824%	13	99	-15.361%
2026-04-07	16.7500	17.3500	16.7500	17.2600	-4.111%	15	87	-18.598%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+7.143%	2	87	-21.944%
2026-04-02	16.8000	16.8000	16.8000	16.8000	-13.043%	2	89	-16.369%
2026-03-31	19.3200	19.3200	19.3200	19.3200	+17.020%	1	89	-27.277%
2026-03-27	15.9400	16.8500	15.9400	16.5100	-6.723%	6	89	-14.900%
2026-03-26	18.8000	18.8000	17.7000	17.7000	-8.622%	3	86	-20.621%
2026-03-25	20.4000	20.4000	19.3700	19.3700	-2.907%	4	88	-27.465%
2026-03-24	19.4500	19.9500	19.4500	19.9500	-14.120%	7	88	-29.574%
2026-03-23	23.0000	23.2300	23.0000	23.2300	+6.073%	2	88	-39.518%
2026-03-20	21.4000	21.9500	21.4000	21.9000	-10.062%	49	89	-35.845%
2026-03-19	24.0500	24.3600	23.7400	24.3500	+2.096%	7	55	-42.300%
2026-03-17	23.9000	23.9000	23.8500	23.8500	-8.269%	2	55	-41.090%
2026-03-16	26.0000	26.0000	26.0000	26.0000	+4.208%	2	54	-45.962%
2026-03-13	27.2500	27.2500	24.7700	24.9500	-11.210%	6	58	-43.687%
2026-03-12	28.5000	28.5000	28.1000	28.1000	-4.939%	2	56	-50.000%
2026-03-11	32.7500	34.9800	29.0800	29.5600	+20.407%	28	56	-52.470%
2026-03-10	24.1300	24.5500	24.0600	24.5500	+3.325%	3	48	-42.770%
2026-03-09	24.4000	24.4000	23.7600	23.7600	-18.069%	3	48	-40.867%
2026-03-06	27.2400	29.0000	27.2400	29.0000	+4.882%	4	49	-51.552%
2026-03-05	28.3200	28.3200	27.6500	27.6500	+5.253%	2	52	-49.186%
2026-03-04	26.3500	26.3500	25.9500	26.2700	+4.246%	5	52	-46.517%
2026-03-03	23.3400	25.3400	23.3400	25.2000	+17.209%	4	52	-44.246%
2026-02-27	21.4500	21.5000	21.4500	21.5000	-12.955%	2	50	-34.651%
2026-02-26	24.5500	24.7000	24.5500	24.7000	+5.782%	4	49	-43.117%
2026-02-24	23.3500	23.3500	23.2700	23.3500	+18.288%	16	46	-39.829%
2026-02-23	19.7400	19.7400	19.7400	19.7400	-18.497%	3	34	-28.825%
2026-02-20	24.2200	24.2200	24.2200	24.2200	-14.174%	1	31	-41.990%
2026-02-12	28.2200	28.2200	28.2200	28.2200	-4.855%	1	31	-50.213%
2026-02-11	31.1700	31.1700	29.6600	29.6600	-2.209%	3	31	-52.630%
2026-02-09	31.0200	31.0200	30.3300	30.3300	+46.380%	2	32	-53.676%
2026-02-06	20.6000	20.7200	20.6000	20.7200	+1.320%	2	30	-32.191%
2026-02-05	20.4500	20.4500	20.3000	20.4500	-19.170%	24	29	-31.296%
2026-02-04	25.3000	25.3000	25.3000	25.3000	-24.926%	1	11	-44.466%
2026-01-30	33.7000	33.7000	33.7000	33.7000	+1.049%	6	10	-58.309%
2026-01-29	34.3500	34.3500	32.3000	33.3500	-10.590%	4	4	-57.871%
2026-01-28	37.3000	37.3000	37.3000	37.3000	-6.093%	1	1	-62.332%
2026-01-27	39.7200	39.7200	39.7200	39.7200	-0.997%	1	1	-64.627%
2026-01-23	40.1200	40.1200	40.1200	40.1200	0.000%	1	1	-64.980%