Dark

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

EOD

Jul 1, 2026

12.75-14.430%(-2.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.8000	14.8000	12.7500	12.7500	-14.430%	9	1,521	0.000%
2026-06-30	13.5500	14.9000	13.5500	14.9000	0.000%	9	1,522	-14.430%
2026-06-29	14.7800	15.2200	14.7800	14.9000	-1.650%	14	1,521	-14.430%
2026-06-26	15.5000	15.7500	15.0000	15.1500	-7.055%	26	1,520	-15.842%
2026-06-25	17.0000	17.7000	16.3000	16.3000	-15.369%	48	1,514	-21.779%
2026-06-24	21.7600	21.7600	19.1400	19.2600	-18.251%	43	1,503	-33.801%
2026-06-23	27.6200	27.6200	23.5600	23.5600	-18.478%	23	1,501	-45.883%
2026-06-22	31.7300	31.7300	28.4500	28.9000	-8.976%	10	1,498	-55.882%
2026-06-18	31.7500	31.7500	31.7500	31.7500	-13.370%	1	1,496	-59.843%
2026-06-17	38.0200	38.0200	36.6500	36.6500	-4.183%	3	1,496	-65.211%
2026-06-15	38.2500	38.2500	38.2500	38.2500	+9.599%	1	1,496	-66.667%
2026-06-12	34.0500	34.9000	34.0500	34.9000	-1.385%	26	1,496	-63.467%
2026-06-11	34.6000	35.3900	31.2000	35.3900	-33.751%	49	1,496	-63.973%
2026-06-09	53.3000	53.4200	53.2900	53.4200	-10.414%	9	1,492	-76.133%
2026-06-08	57.7300	60.2800	57.7300	59.6300	-2.118%	38	1,497	-78.618%
2026-06-05	64.2200	64.2200	60.9200	60.9200	-19.546%	13	1,496	-79.071%
2026-06-03	81.2200	81.2200	73.2900	75.7200	-12.966%	37	1,485	-83.162%
2026-06-02	88.4000	88.4200	85.7600	87.0000	-3.612%	12	1,485	-85.345%
2026-06-01	71.0000	92.1800	71.0000	90.2600	+31.920%	60	1,493	-85.874%
2026-05-29	63.0000	68.8300	62.2500	68.4200	+29.534%	81	1,498	-81.365%
2026-05-28	48.0000	52.8200	47.4000	52.8200	+27.431%	15	1,505	-75.861%
2026-05-27	41.4500	41.4500	41.4500	41.4500	-4.625%	1	1,506	-69.240%
2026-05-26	46.3500	46.3500	43.4600	43.4600	+0.138%	2	1,506	-70.663%
2026-05-22	43.4000	43.4000	43.4000	43.4000	+12.523%	8	1,508	-70.622%
2026-05-20	38.2500	38.5700	38.0900	38.5700	+4.810%	3	1,508	-66.943%
2026-05-19	37.5000	38.5200	36.6000	36.8000	-9.136%	6	1,511	-65.353%
2026-05-18	40.5000	40.5000	40.5000	40.5000	-13.738%	1	1,511	-68.519%
2026-05-15	46.2500	46.9500	46.1300	46.9500	-0.085%	13	1,511	-72.843%
2026-05-14	47.5200	47.5200	46.9900	46.9900	+16.891%	2	1,515	-72.867%
2026-05-12	42.0000	42.5400	38.0000	40.2000	-10.388%	43	1,514	-68.284%
2026-05-11	46.0000	47.6500	44.8600	44.8600	-8.017%	19	1,514	-71.578%
2026-05-08	48.1500	48.9000	48.1500	48.7700	+4.657%	10	1,507	-73.857%
2026-05-07	51.3600	51.3600	46.3000	46.6000	+1.194%	20	1,507	-72.639%
2026-05-06	39.4500	46.4700	39.0000	46.0500	+15.125%	74	1,508	-72.313%
2026-05-05	37.9500	40.0000	35.5000	40.0000	+6.667%	26	1,513	-68.125%
2026-05-04	34.1100	37.5300	34.1100	37.5000	+19.427%	17	1,514	-66.000%
2026-05-01	29.7700	31.8000	29.7700	31.4000	+23.137%	11	1,515	-59.395%
2026-04-30	25.5000	25.5000	25.1800	25.5000	-1.544%	5	1,515	-50.000%
2026-04-29	24.9500	25.9500	24.9500	25.9000	-4.779%	47	1,515	-50.772%
2026-04-28	25.1500	27.8800	25.1500	27.2000	-14.465%	14	1,498	-53.125%
2026-04-27	29.9300	31.8000	29.9300	31.8000	-2.603%	811	1,498	-59.906%
2026-04-24	33.8800	33.8800	30.0000	32.6500	-3.058%	92	793	-60.949%
2026-04-23	33.3000	35.7400	32.7400	33.6800	-16.634%	4	793	-62.144%
2026-04-22	40.0000	41.0300	40.0000	40.4000	+7.733%	11	791	-68.441%
2026-04-21	39.9000	39.9000	37.5000	37.5000	+12.343%	78	866	-66.000%
2026-04-20	33.2200	33.3800	33.2200	33.3800	+5.366%	11	866	-61.803%
2026-04-17	35.6500	35.6500	31.6500	31.6800	-10.508%	54	856	-59.754%
2026-04-16	34.5500	36.5000	32.9500	35.4000	+18.276%	22	861	-63.983%
2026-04-15	28.1000	32.3000	28.1000	29.9300	+14.983%	50	865	-57.401%
2026-04-14	29.1000	29.1000	26.0300	26.0300	+21.409%	22	882	-51.018%
2026-04-13	19.2300	21.8000	19.2300	21.4400	+52.057%	86	877	-40.532%
2026-04-10	12.3000	14.1000	12.3000	14.1000	+9.472%	16	857	-9.574%
2026-04-09	13.0000	13.1300	12.7200	12.8800	-16.364%	17	855	-1.009%
2026-04-08	15.5000	15.5000	15.3000	15.4000	+3.704%	26	863	-17.208%
2026-04-07	14.8500	14.8500	14.8500	14.8500	-7.936%	5	858	-14.141%
2026-04-06	16.1300	16.1300	16.1300	16.1300	-4.102%	5	858	-20.955%
2026-04-02	15.3500	16.8200	14.8000	16.8200	+5.853%	33	864	-24.197%
2026-03-31	15.6100	15.8900	15.5000	15.8900	+5.933%	90	864	-19.761%
2026-03-30	14.2100	15.0000	14.2100	15.0000	+1.351%	38	796	-15.000%
2026-03-27	14.8000	14.8000	14.8000	14.8000	-7.846%	3	773	-13.851%
2026-03-26	16.4200	16.4200	16.0600	16.0600	-9.266%	6	770	-20.610%
2026-03-25	17.6800	17.7000	17.4500	17.7000	-3.014%	6	766	-27.966%
2026-03-24	18.5000	18.8000	18.2500	18.2500	-12.048%	13	766	-30.137%
2026-03-23	20.7500	20.7500	20.7500	20.7500	+2.978%	200	763	-38.554%
2026-03-20	20.9000	20.9000	19.6500	20.1500	-2.657%	29	563	-36.725%
2026-03-18	21.0200	21.0200	20.7000	20.7000	-6.122%	4	548	-38.406%
2026-03-17	22.0000	22.0500	22.0000	22.0500	-7.741%	2	546	-42.177%
2026-03-13	25.1700	25.1700	23.0000	23.9000	-6.677%	10	546	-46.653%
2026-03-12	30.1500	30.7500	25.6100	25.6100	-7.008%	9	538	-50.215%
2026-03-11	31.6700	32.5700	25.8600	27.5400	+24.054%	73	559	-53.704%
2026-03-10	22.3000	22.9200	22.2000	22.2000	-1.289%	22	519	-42.568%
2026-03-09	22.4900	22.4900	22.4900	22.4900	-16.082%	2	500	-43.308%
2026-03-06	27.4000	27.4000	26.8000	26.8000	+3.876%	5	508	-52.425%
2026-03-05	25.8000	25.8000	25.8000	25.8000	+7.232%	1	508	-50.581%
2026-03-04	24.5500	24.5500	24.0600	24.0600	+2.601%	8	508	-47.007%
2026-03-03	21.4500	23.4600	21.4500	23.4500	+1.296%	15	514	-45.629%
2026-03-02	20.9500	23.1500	20.9500	23.1500	+16.919%	28	514	-44.924%
2026-02-27	21.1500	21.1500	19.8000	19.8000	-15.131%	4	512	-35.606%
2026-02-26	22.7000	23.3500	22.7000	23.3300	+1.215%	19	515	-45.349%
2026-02-25	24.9500	25.0500	23.0500	23.0500	+7.110%	95	501	-44.685%
2026-02-24	20.6600	21.6000	20.6600	21.5200	+18.112%	44	501	-40.753%
2026-02-23	19.3700	19.3700	18.2200	18.2200	-31.297%	103	461	-30.022%
2026-02-18	26.5200	26.5200	26.5200	26.5200	-5.455%	1	443	-51.923%
2026-02-13	27.6500	28.4000	27.6500	28.0500	+2.000%	96	379	-54.545%
2026-02-11	28.2000	28.2000	27.0800	27.5000	+0.512%	3	379	-53.636%
2026-02-09	27.3600	27.3600	27.3600	27.3600	+41.762%	3	379	-53.399%
2026-02-06	19.9200	19.9200	19.3000	19.3000	+4.324%	3	376	-33.938%
2026-02-05	18.4000	18.5000	18.4000	18.5000	-17.040%	12	375	-31.081%
2026-02-04	23.5700	23.5700	22.3000	22.3000	-11.683%	5	375	-42.825%
2026-02-03	26.4000	26.4000	24.8000	25.2500	-17.618%	411	370	-49.505%
2026-02-02	30.5000	30.6500	30.5000	30.6500	-5.108%	12	54	-58.401%
2026-01-30	32.3000	32.3000	32.3000	32.3000	+5.556%	3	44	-60.526%
2026-01-29	34.4500	34.4500	30.0000	30.6000	-14.525%	27	41	-58.333%
2026-01-28	35.8000	35.8000	35.8000	35.8000	-6.283%	1	20	-64.385%
2026-01-27	36.9100	38.2000	36.8000	38.2000	-3.413%	5	19	-66.623%
2026-01-23	39.5500	39.5500	39.5500	39.5500	+1.229%	5	18	-67.762%
2026-01-22	38.6500	39.0700	38.6500	39.0700	+7.512%	5	13	-67.366%
2026-01-21	37.8200	37.8200	35.0000	36.3400	0.000%	11	11	-64.915%