Dark

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

EOD

Aug 27, 2026

13.15+6.911%(+0.85)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.7000	13.8200	11.6000	13.1500	+6.911%	38	4,306	0.000%
2026-08-26	12.0500	13.6100	11.3500	12.3000	+17.591%	137	4,301	+6.911%
2026-08-25	10.6000	11.0500	10.3500	10.4600	+4.183%	38	4,204	+25.717%
2026-08-24	10.9800	10.9800	9.6500	10.0400	-15.630%	209	4,182	+30.976%
2026-08-21	10.6100	12.5300	10.6100	11.9000	+19.238%	71	4,281	+10.504%
2026-08-20	9.9500	10.2500	9.9000	9.9800	-6.729%	35	4,240	+31.764%
2026-08-19	9.6300	11.7200	8.5000	10.7000	0.000%	112	4,241	+22.897%
2026-08-18	11.5000	11.5000	10.4000	10.7000	-15.214%	91	4,246	+22.897%
2026-08-17	13.5300	13.5300	12.1000	12.6200	-11.748%	201	4,299	+4.200%
2026-08-14	16.0000	16.8400	13.6000	14.3000	-20.994%	203	4,243	-8.042%
2026-08-13	16.4500	19.1500	16.0000	18.1000	+10.366%	377	4,200	-27.348%
2026-08-12	16.0000	17.4500	14.2000	16.4000	+27.132%	4,353	4,271	-19.817%
2026-08-11	14.5500	14.5500	12.7000	12.9000	-22.708%	25	655	+1.938%
2026-08-10	15.2500	16.7200	15.1000	16.6900	+12.770%	51	655	-21.210%
2026-08-07	13.5000	14.8000	13.3700	14.8000	+5.714%	32	641	-11.149%
2026-08-06	12.7600	14.5900	12.7600	14.0000	-2.439%	14	642	-6.071%
2026-08-05	14.9100	14.9100	14.3500	14.3500	-10.031%	5	634	-8.362%
2026-08-04	14.6000	16.9000	14.4200	15.9500	+10.000%	87	634	-17.555%
2026-08-03	10.8100	14.5000	10.8100	14.5000	+58.470%	72	628	-9.310%
2026-07-31	8.6200	9.1500	8.6200	9.1500	+4.214%	4	658	+43.716%
2026-07-30	8.0000	9.1000	8.0000	8.7800	+48.814%	36	659	+49.772%
2026-07-29	6.0600	6.0600	5.8000	5.9000	-11.940%	15	631	+122.881%
2026-07-28	5.6000	6.8000	5.6000	6.7000	+3.077%	9	626	+96.269%
2026-07-27	6.8000	7.1000	6.3500	6.5000	+14.035%	159	620	+102.308%
2026-07-24	6.5000	6.6000	5.7000	5.7000	-16.176%	77	508	+130.702%
2026-07-23	7.4000	7.4000	6.8000	6.8000	-23.337%	281	473	+93.382%
2026-07-22	9.0000	9.0000	8.6500	8.8700	+2.189%	42	287	+48.253%
2026-07-21	8.2800	8.6800	8.2800	8.6800	+8.500%	36	304	+51.498%
2026-07-20	8.3200	8.3200	7.3000	8.0000	-11.111%	45	275	+64.375%
2026-07-17	7.7600	9.4500	7.7600	9.0000	+4.651%	35	267	+46.111%
2026-07-16	8.6500	8.7500	8.3500	8.6000	-21.818%	19	261	+52.907%
2026-07-15	10.2500	11.0000	10.0000	11.0000	+13.402%	17	261	+19.545%
2026-07-14	10.3800	10.6000	9.5700	9.7000	-10.599%	50	268	+35.567%
2026-07-13	11.9500	12.0600	10.8500	10.8500	-21.942%	27	265	+21.198%
2026-07-10	15.1500	15.1600	13.7000	13.9000	-9.799%	21	244	-5.396%
2026-07-09	14.1000	17.0700	14.1000	15.4100	+15.865%	38	239	-14.666%
2026-07-08	13.1000	13.3000	12.5000	13.3000	-4.523%	10	243	-1.128%
2026-07-07	15.0800	15.0800	12.1500	13.9300	-3.931%	25	235	-5.599%
2026-07-06	14.2000	15.0000	13.9000	14.5000	+3.720%	18	244	-9.310%
2026-07-02	15.5000	15.6300	12.9400	13.9800	-0.498%	24	220	-5.937%
2026-07-01	14.9600	15.7000	14.0500	14.0500	-12.352%	18	220	-6.406%
2026-06-30	16.1000	16.3500	15.0000	16.0300	-3.724%	138	215	-17.966%
2026-06-29	18.1500	19.0000	15.3000	16.6500	-3.029%	17	143	-21.021%
2026-06-26	17.3500	17.7000	17.1700	17.1700	-9.632%	17	133	-23.413%
2026-06-25	18.1500	19.0000	17.8000	19.0000	-15.065%	44	120	-30.789%
2026-06-24	22.3200	22.3700	22.3200	22.3700	-13.895%	2	113	-41.216%
2026-06-23	25.6800	25.9800	25.6800	25.9800	-31.900%	3	112	-49.384%
2026-06-18	37.5400	38.1500	37.5400	38.1500	-2.926%	2	109	-65.531%
2026-06-12	39.3000	39.3000	39.3000	39.3000	+8.925%	10	109	-66.539%
2026-06-11	34.0000	36.0800	34.0000	36.0800	-32.561%	4	109	-63.553%
2026-06-10	60.2700	60.2700	53.5000	53.5000	-4.990%	2	110	-75.421%
2026-06-09	65.0000	65.0000	56.3100	56.3100	-10.619%	6	110	-76.647%
2026-06-08	62.8000	63.0000	62.8000	63.0000	-21.250%	2	107	-79.127%
2026-06-04	80.0000	80.0000	80.0000	80.0000	+2.171%	1	107	-83.563%
2026-06-03	78.0000	78.3000	78.0000	78.3000	-17.038%	2	108	-83.206%
2026-06-02	92.5500	94.3800	92.5500	94.3800	+0.554%	6	108	-86.067%
2026-06-01	80.0500	93.8600	80.0500	93.8600	+31.181%	9	109	-85.990%
2026-05-29	72.0000	72.0000	71.0500	71.5500	+53.081%	19	108	-81.621%
2026-05-26	46.7400	46.7400	46.7400	46.7400	+9.590%	5	109	-71.866%
2026-05-18	42.6500	42.6500	42.6500	42.6500	-13.313%	10	112	-69.168%
2026-05-15	49.2000	49.2000	49.2000	49.2000	+13.626%	1	112	-73.272%
2026-05-14	42.2000	43.3000	42.2000	43.3000	-15.430%	6	122	-69.630%
2026-05-08	51.2000	51.2000	51.2000	51.2000	-3.250%	1	125	-74.316%
2026-05-07	52.9200	52.9200	52.9200	52.9200	+8.643%	1	126	-75.151%
2026-05-06	48.7100	48.7100	48.7100	48.7100	+20.272%	1	126	-73.003%
2026-05-05	40.5000	40.5000	40.5000	40.5000	+0.872%	3	127	-67.531%
2026-05-04	39.9400	41.0000	39.9000	40.1500	+17.398%	8	124	-67.248%
2026-05-01	31.4500	34.3000	31.4500	34.2000	+23.913%	13	121	-61.550%
2026-04-30	28.3800	28.9500	27.6000	27.6000	-6.977%	6	121	-52.355%
2026-04-28	29.4900	29.9000	28.7000	29.6700	-12.219%	5	121	-55.679%
2026-04-27	33.8000	33.8000	33.8000	33.8000	-1.486%	4	119	-61.095%
2026-04-24	32.8500	34.3100	32.8500	34.3100	-22.376%	2	115	-61.673%
2026-04-22	44.1000	44.2000	42.3900	44.2000	+7.412%	3	117	-70.249%
2026-04-21	37.8000	41.1500	37.8000	41.1500	+12.003%	8	114	-68.044%
2026-04-17	37.4400	37.4400	36.3700	36.7400	-1.738%	5	114	-64.208%
2026-04-16	35.5600	37.3900	35.5600	37.3900	+15.294%	2	116	-64.830%
2026-04-15	33.3600	33.3600	32.4300	32.4300	+15.656%	4	116	-59.451%
2026-04-14	30.1700	30.4500	28.0400	28.0400	+22.660%	25	115	-53.103%
2026-04-13	19.6000	22.8600	19.6000	22.8600	+70.597%	14	108	-42.476%
2026-04-10	13.4000	13.4000	13.4000	13.4000	-7.713%	10	110	-1.866%
2026-04-09	14.5200	14.5200	14.5200	14.5200	-12.530%	1	100	-9.435%
2026-04-08	16.9500	16.9500	16.5500	16.6000	-3.824%	13	99	-20.783%
2026-04-07	16.7500	17.3500	16.7500	17.2600	-4.111%	15	87	-23.812%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+7.143%	2	87	-26.944%
2026-04-02	16.8000	16.8000	16.8000	16.8000	-13.043%	2	89	-21.726%
2026-03-31	19.3200	19.3200	19.3200	19.3200	+17.020%	1	89	-31.936%
2026-03-27	15.9400	16.8500	15.9400	16.5100	-6.723%	6	89	-20.351%
2026-03-26	18.8000	18.8000	17.7000	17.7000	-8.622%	3	86	-25.706%
2026-03-25	20.4000	20.4000	19.3700	19.3700	-2.907%	4	88	-32.112%
2026-03-24	19.4500	19.9500	19.4500	19.9500	-14.120%	7	88	-34.085%
2026-03-23	23.0000	23.2300	23.0000	23.2300	+6.073%	2	88	-43.392%
2026-03-20	21.4000	21.9500	21.4000	21.9000	-10.062%	49	89	-39.954%
2026-03-19	24.0500	24.3600	23.7400	24.3500	+2.096%	7	55	-45.996%
2026-03-17	23.9000	23.9000	23.8500	23.8500	-8.269%	2	55	-44.864%
2026-03-16	26.0000	26.0000	26.0000	26.0000	+4.208%	2	54	-49.423%
2026-03-13	27.2500	27.2500	24.7700	24.9500	-11.210%	6	58	-47.295%
2026-03-12	28.5000	28.5000	28.1000	28.1000	-4.939%	2	56	-53.203%
2026-03-11	32.7500	34.9800	29.0800	29.5600	+20.407%	28	56	-55.514%
2026-03-10	24.1300	24.5500	24.0600	24.5500	+3.325%	3	48	-46.436%
2026-03-09	24.4000	24.4000	23.7600	23.7600	-18.069%	3	48	-44.655%
2026-03-06	27.2400	29.0000	27.2400	29.0000	+4.882%	4	49	-54.655%
2026-03-05	28.3200	28.3200	27.6500	27.6500	+5.253%	2	52	-52.441%
2026-03-04	26.3500	26.3500	25.9500	26.2700	+4.246%	5	52	-49.943%
2026-03-03	23.3400	25.3400	23.3400	25.2000	+17.209%	4	52	-47.817%
2026-02-27	21.4500	21.5000	21.4500	21.5000	-12.955%	2	50	-38.837%
2026-02-26	24.5500	24.7000	24.5500	24.7000	+5.782%	4	49	-46.761%
2026-02-24	23.3500	23.3500	23.2700	23.3500	+18.288%	16	46	-43.683%
2026-02-23	19.7400	19.7400	19.7400	19.7400	-18.497%	3	34	-33.384%
2026-02-20	24.2200	24.2200	24.2200	24.2200	-14.174%	1	31	-45.706%
2026-02-12	28.2200	28.2200	28.2200	28.2200	-4.855%	1	31	-53.402%
2026-02-11	31.1700	31.1700	29.6600	29.6600	-2.209%	3	31	-55.664%
2026-02-09	31.0200	31.0200	30.3300	30.3300	+46.380%	2	32	-56.644%
2026-02-06	20.6000	20.7200	20.6000	20.7200	+1.320%	2	30	-36.535%
2026-02-05	20.4500	20.4500	20.3000	20.4500	-19.170%	24	29	-35.697%
2026-02-04	25.3000	25.3000	25.3000	25.3000	-24.926%	1	11	-48.024%
2026-01-30	33.7000	33.7000	33.7000	33.7000	+1.049%	6	10	-60.979%
2026-01-29	34.3500	34.3500	32.3000	33.3500	-10.590%	4	4	-60.570%
2026-01-28	37.3000	37.3000	37.3000	37.3000	-6.093%	1	1	-64.745%
2026-01-27	39.7200	39.7200	39.7200	39.7200	-0.997%	1	1	-66.893%
2026-01-23	40.1200	40.1200	40.1200	40.1200	0.000%	1	1	-67.223%