Dark

ORCL20261120C170
ORCL Nov 20 2026 170.00 Call (ORCL261120C00170000)
option OPRA

EOD

Aug 27, 2026

11.50+5.991%(+0.65)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.2000	12.2000	10.2300	11.5000	+5.991%	156	5,534	0.000%
2026-08-26	10.5000	12.0000	10.2500	10.8500	+17.551%	124	5,504	+5.991%
2026-08-25	9.6000	9.7800	8.9000	9.2300	+6.092%	55	5,489	+24.594%
2026-08-24	9.1500	9.2000	8.6000	8.7000	-18.843%	52	5,465	+32.184%
2026-08-21	9.8600	11.1000	9.8600	10.7200	+17.802%	28	5,459	+7.276%
2026-08-20	9.7500	9.7500	8.7900	9.1000	-6.186%	136	5,464	+26.374%
2026-08-19	9.0000	10.4000	7.5800	9.7000	+1.571%	87	5,348	+18.557%
2026-08-18	10.5000	10.5000	9.5000	9.5500	-13.964%	11	5,324	+20.419%
2026-08-17	11.9000	11.9000	10.5000	11.1000	-10.484%	31	5,320	+3.604%
2026-08-14	15.1000	15.1000	12.4000	12.4000	-23.692%	13	5,310	-7.258%
2026-08-13	14.6500	17.3000	14.6500	16.2500	+9.428%	60	5,307	-29.231%
2026-08-12	14.1500	15.8000	12.5000	14.8500	+28.017%	148	5,268	-22.559%
2026-08-11	13.1000	13.1000	11.2000	11.6000	-21.938%	159	5,317	-0.862%
2026-08-10	13.4300	14.9700	13.4300	14.8600	+14.308%	535	5,285	-22.611%
2026-08-07	12.8800	13.1600	12.2300	13.0000	+4.839%	247	4,870	-11.538%
2026-08-06	13.1000	13.1200	12.4000	12.4000	-4.615%	12	4,954	-7.258%
2026-08-05	13.4000	13.6500	12.7500	13.0000	-13.333%	566	4,959	-11.538%
2026-08-04	13.3600	15.4000	12.9200	15.0000	+15.652%	91	4,930	-23.333%
2026-08-03	9.8800	13.0000	8.6000	12.9700	+63.145%	274	4,947	-11.334%
2026-07-31	8.9900	9.0300	7.5000	7.9500	+1.274%	54	4,981	+44.654%
2026-07-30	8.0100	8.1000	6.3000	7.8500	+53.320%	1,343	4,972	+46.497%
2026-07-29	5.3500	5.4900	4.9600	5.1200	-14.667%	1,435	4,099	+124.609%
2026-07-28	4.8000	6.2000	4.6000	6.0000	+10.092%	60	3,078	+91.667%
2026-07-27	5.4000	6.4000	5.4000	5.4500	+7.921%	266	3,060	+111.009%
2026-07-24	6.5500	6.8000	5.0500	5.0500	-18.548%	261	2,948	+127.723%
2026-07-23	7.1600	7.1600	5.9500	6.2000	-18.954%	117	2,928	+85.484%
2026-07-22	8.1500	8.1500	7.6000	7.6500	-4.375%	166	2,856	+50.327%
2026-07-21	7.2500	8.0000	7.2500	8.0000	+17.647%	26	2,764	+43.750%
2026-07-20	7.2500	7.2500	6.2500	6.8000	-15.212%	11	2,756	+69.118%
2026-07-17	7.0000	8.3300	6.7000	8.0200	+10.621%	29	2,757	+43.392%
2026-07-16	8.9700	8.9700	7.2500	7.2500	-25.641%	43	2,751	+58.621%
2026-07-15	9.0000	9.7500	8.9800	9.7500	+13.372%	157	2,740	+17.949%
2026-07-14	9.5000	9.5700	8.5500	8.6000	-14.000%	163	2,815	+33.721%
2026-07-13	11.4500	11.5700	9.7000	10.0000	-20.319%	1,497	2,819	+15.000%
2026-07-10	12.7300	12.8000	12.4500	12.5500	-9.712%	185	1,592	-8.367%
2026-07-09	14.9000	15.0000	13.5500	13.9000	+18.803%	17	1,590	-17.266%
2026-07-08	12.4000	12.5300	11.2000	11.7000	-6.475%	201	1,586	-1.709%
2026-07-07	13.8700	13.8700	11.1500	12.5100	-4.431%	73	1,573	-8.074%
2026-07-06	13.7500	13.7500	12.5000	13.0900	+4.888%	56	1,530	-12.147%
2026-07-02	13.9000	14.0500	11.7000	12.4800	-2.118%	56	1,521	-7.853%
2026-07-01	14.8000	14.8000	12.7500	12.7500	-14.430%	9	1,521	-9.804%
2026-06-30	13.5500	14.9000	13.5500	14.9000	0.000%	9	1,522	-22.819%
2026-06-29	14.7800	15.2200	14.7800	14.9000	-1.650%	14	1,521	-22.819%
2026-06-26	15.5000	15.7500	15.0000	15.1500	-7.055%	26	1,520	-24.092%
2026-06-25	17.0000	17.7000	16.3000	16.3000	-15.369%	48	1,514	-29.448%
2026-06-24	21.7600	21.7600	19.1400	19.2600	-18.251%	43	1,503	-40.291%
2026-06-23	27.6200	27.6200	23.5600	23.5600	-18.478%	23	1,501	-51.188%
2026-06-22	31.7300	31.7300	28.4500	28.9000	-8.976%	10	1,498	-60.208%
2026-06-18	31.7500	31.7500	31.7500	31.7500	-13.370%	1	1,496	-63.780%
2026-06-17	38.0200	38.0200	36.6500	36.6500	-4.183%	3	1,496	-68.622%
2026-06-15	38.2500	38.2500	38.2500	38.2500	+9.599%	1	1,496	-69.935%
2026-06-12	34.0500	34.9000	34.0500	34.9000	-1.385%	26	1,496	-67.049%
2026-06-11	34.6000	35.3900	31.2000	35.3900	-33.751%	49	1,496	-67.505%
2026-06-09	53.3000	53.4200	53.2900	53.4200	-10.414%	9	1,492	-78.472%
2026-06-08	57.7300	60.2800	57.7300	59.6300	-2.118%	38	1,497	-80.714%
2026-06-05	64.2200	64.2200	60.9200	60.9200	-19.546%	13	1,496	-81.123%
2026-06-03	81.2200	81.2200	73.2900	75.7200	-12.966%	37	1,485	-84.812%
2026-06-02	88.4000	88.4200	85.7600	87.0000	-3.612%	12	1,485	-86.782%
2026-06-01	71.0000	92.1800	71.0000	90.2600	+31.920%	60	1,493	-87.259%
2026-05-29	63.0000	68.8300	62.2500	68.4200	+29.534%	81	1,498	-83.192%
2026-05-28	48.0000	52.8200	47.4000	52.8200	+27.431%	15	1,505	-78.228%
2026-05-27	41.4500	41.4500	41.4500	41.4500	-4.625%	1	1,506	-72.256%
2026-05-26	46.3500	46.3500	43.4600	43.4600	+0.138%	2	1,506	-73.539%
2026-05-22	43.4000	43.4000	43.4000	43.4000	+12.523%	8	1,508	-73.502%
2026-05-20	38.2500	38.5700	38.0900	38.5700	+4.810%	3	1,508	-70.184%
2026-05-19	37.5000	38.5200	36.6000	36.8000	-9.136%	6	1,511	-68.750%
2026-05-18	40.5000	40.5000	40.5000	40.5000	-13.738%	1	1,511	-71.605%
2026-05-15	46.2500	46.9500	46.1300	46.9500	-0.085%	13	1,511	-75.506%
2026-05-14	47.5200	47.5200	46.9900	46.9900	+16.891%	2	1,515	-75.527%
2026-05-12	42.0000	42.5400	38.0000	40.2000	-10.388%	43	1,514	-71.393%
2026-05-11	46.0000	47.6500	44.8600	44.8600	-8.017%	19	1,514	-74.365%
2026-05-08	48.1500	48.9000	48.1500	48.7700	+4.657%	10	1,507	-76.420%
2026-05-07	51.3600	51.3600	46.3000	46.6000	+1.194%	20	1,507	-75.322%
2026-05-06	39.4500	46.4700	39.0000	46.0500	+15.125%	74	1,508	-75.027%
2026-05-05	37.9500	40.0000	35.5000	40.0000	+6.667%	26	1,513	-71.250%
2026-05-04	34.1100	37.5300	34.1100	37.5000	+19.427%	17	1,514	-69.333%
2026-05-01	29.7700	31.8000	29.7700	31.4000	+23.137%	11	1,515	-63.376%
2026-04-30	25.5000	25.5000	25.1800	25.5000	-1.544%	5	1,515	-54.902%
2026-04-29	24.9500	25.9500	24.9500	25.9000	-4.779%	47	1,515	-55.598%
2026-04-28	25.1500	27.8800	25.1500	27.2000	-14.465%	14	1,498	-57.721%
2026-04-27	29.9300	31.8000	29.9300	31.8000	-2.603%	811	1,498	-63.836%
2026-04-24	33.8800	33.8800	30.0000	32.6500	-3.058%	92	793	-64.778%
2026-04-23	33.3000	35.7400	32.7400	33.6800	-16.634%	4	793	-65.855%
2026-04-22	40.0000	41.0300	40.0000	40.4000	+7.733%	11	791	-71.535%
2026-04-21	39.9000	39.9000	37.5000	37.5000	+12.343%	78	866	-69.333%
2026-04-20	33.2200	33.3800	33.2200	33.3800	+5.366%	11	866	-65.548%
2026-04-17	35.6500	35.6500	31.6500	31.6800	-10.508%	54	856	-63.699%
2026-04-16	34.5500	36.5000	32.9500	35.4000	+18.276%	22	861	-67.514%
2026-04-15	28.1000	32.3000	28.1000	29.9300	+14.983%	50	865	-61.577%
2026-04-14	29.1000	29.1000	26.0300	26.0300	+21.409%	22	882	-55.820%
2026-04-13	19.2300	21.8000	19.2300	21.4400	+52.057%	86	877	-46.362%
2026-04-10	12.3000	14.1000	12.3000	14.1000	+9.472%	16	857	-18.440%
2026-04-09	13.0000	13.1300	12.7200	12.8800	-16.364%	17	855	-10.714%
2026-04-08	15.5000	15.5000	15.3000	15.4000	+3.704%	26	863	-25.325%
2026-04-07	14.8500	14.8500	14.8500	14.8500	-7.936%	5	858	-22.559%
2026-04-06	16.1300	16.1300	16.1300	16.1300	-4.102%	5	858	-28.704%
2026-04-02	15.3500	16.8200	14.8000	16.8200	+5.853%	33	864	-31.629%
2026-03-31	15.6100	15.8900	15.5000	15.8900	+5.933%	90	864	-27.627%
2026-03-30	14.2100	15.0000	14.2100	15.0000	+1.351%	38	796	-23.333%
2026-03-27	14.8000	14.8000	14.8000	14.8000	-7.846%	3	773	-22.297%
2026-03-26	16.4200	16.4200	16.0600	16.0600	-9.266%	6	770	-28.394%
2026-03-25	17.6800	17.7000	17.4500	17.7000	-3.014%	6	766	-35.028%
2026-03-24	18.5000	18.8000	18.2500	18.2500	-12.048%	13	766	-36.986%
2026-03-23	20.7500	20.7500	20.7500	20.7500	+2.978%	200	763	-44.578%
2026-03-20	20.9000	20.9000	19.6500	20.1500	-2.657%	29	563	-42.928%
2026-03-18	21.0200	21.0200	20.7000	20.7000	-6.122%	4	548	-44.444%
2026-03-17	22.0000	22.0500	22.0000	22.0500	-7.741%	2	546	-47.846%
2026-03-13	25.1700	25.1700	23.0000	23.9000	-6.677%	10	546	-51.883%
2026-03-12	30.1500	30.7500	25.6100	25.6100	-7.008%	9	538	-55.096%
2026-03-11	31.6700	32.5700	25.8600	27.5400	+24.054%	73	559	-58.243%
2026-03-10	22.3000	22.9200	22.2000	22.2000	-1.289%	22	519	-48.198%
2026-03-09	22.4900	22.4900	22.4900	22.4900	-16.082%	2	500	-48.866%
2026-03-06	27.4000	27.4000	26.8000	26.8000	+3.876%	5	508	-57.090%
2026-03-05	25.8000	25.8000	25.8000	25.8000	+7.232%	1	508	-55.426%
2026-03-04	24.5500	24.5500	24.0600	24.0600	+2.601%	8	508	-52.203%
2026-03-03	21.4500	23.4600	21.4500	23.4500	+1.296%	15	514	-50.959%
2026-03-02	20.9500	23.1500	20.9500	23.1500	+16.919%	28	514	-50.324%
2026-02-27	21.1500	21.1500	19.8000	19.8000	-15.131%	4	512	-41.919%
2026-02-26	22.7000	23.3500	22.7000	23.3300	+1.215%	19	515	-50.707%
2026-02-25	24.9500	25.0500	23.0500	23.0500	+7.110%	95	501	-50.108%
2026-02-24	20.6600	21.6000	20.6600	21.5200	+18.112%	44	501	-46.561%
2026-02-23	19.3700	19.3700	18.2200	18.2200	-31.297%	103	461	-36.883%
2026-02-18	26.5200	26.5200	26.5200	26.5200	-5.455%	1	443	-56.637%
2026-02-13	27.6500	28.4000	27.6500	28.0500	+2.000%	96	379	-59.002%
2026-02-11	28.2000	28.2000	27.0800	27.5000	+0.512%	3	379	-58.182%
2026-02-09	27.3600	27.3600	27.3600	27.3600	+41.762%	3	379	-57.968%
2026-02-06	19.9200	19.9200	19.3000	19.3000	+4.324%	3	376	-40.415%
2026-02-05	18.4000	18.5000	18.4000	18.5000	-17.040%	12	375	-37.838%
2026-02-04	23.5700	23.5700	22.3000	22.3000	-11.683%	5	375	-48.430%
2026-02-03	26.4000	26.4000	24.8000	25.2500	-17.618%	411	370	-54.455%
2026-02-02	30.5000	30.6500	30.5000	30.6500	-5.108%	12	54	-62.480%
2026-01-30	32.3000	32.3000	32.3000	32.3000	+5.556%	3	44	-64.396%
2026-01-29	34.4500	34.4500	30.0000	30.6000	-14.525%	27	41	-62.418%
2026-01-28	35.8000	35.8000	35.8000	35.8000	-6.283%	1	20	-67.877%
2026-01-27	36.9100	38.2000	36.8000	38.2000	-3.413%	5	19	-69.895%
2026-01-23	39.5500	39.5500	39.5500	39.5500	+1.229%	5	18	-70.923%
2026-01-22	38.6500	39.0700	38.6500	39.0700	+7.512%	5	13	-70.566%
2026-01-21	37.8200	37.8200	35.0000	36.3400	0.000%	11	11	-68.354%