Dark

ORCL20261120C175
ORCL Nov 20 2026 175.00 Call (ORCL261120C00175000)
option OPRA

EOD

Aug 27, 2026

10.10+9.071%(+0.84)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.9400	11.0000	8.8500	10.1000	+9.071%	367	2,228	0.000%
2026-08-26	9.3500	10.5000	8.7500	9.2600	+17.812%	615	2,201	+9.071%
2026-08-25	7.8500	8.5600	7.8500	7.8600	+0.769%	78	2,336	+28.499%
2026-08-24	8.0000	8.0000	7.5500	7.8000	-17.895%	133	2,299	+29.487%
2026-08-21	9.0000	10.0000	8.9200	9.5000	+22.739%	47	2,301	+6.316%
2026-08-20	8.5500	8.5500	7.6300	7.7400	-10.000%	386	2,286	+30.491%
2026-08-19	7.9500	9.1500	6.4000	8.6000	+5.911%	81	2,302	+17.442%
2026-08-18	8.5000	8.8500	8.1200	8.1200	-18.800%	63	2,315	+24.384%
2026-08-17	10.8000	10.8000	9.1000	10.0000	-9.091%	30	2,321	+1.000%
2026-08-14	13.5500	13.5500	10.9000	11.0000	-25.170%	74	2,371	-8.182%
2026-08-13	14.1000	15.4100	13.8500	14.7000	+13.689%	277	2,347	-31.293%
2026-08-12	13.1400	14.0000	11.5300	12.9300	+28.020%	99	2,328	-21.887%
2026-08-11	12.2200	12.2200	10.1000	10.1000	-24.907%	57	2,322	0.000%
2026-08-10	12.9100	13.8500	11.9800	13.4500	+21.719%	308	2,349	-24.907%
2026-08-07	12.1000	12.1000	11.0000	11.0500	-2.212%	40	2,153	-8.597%
2026-08-06	11.4500	11.4500	11.2000	11.3000	-2.502%	25	2,141	-10.619%
2026-08-05	11.7000	12.0000	11.5900	11.5900	-12.330%	41	2,127	-12.856%
2026-08-04	12.4100	14.0500	11.8600	13.2200	+11.467%	1,356	2,145	-23.601%
2026-08-03	8.0000	11.8600	8.0000	11.8600	+64.722%	61	849	-14.840%
2026-07-31	7.9300	8.5000	6.5900	7.2000	+9.924%	44	854	+40.278%
2026-07-30	5.8500	6.8500	5.8500	6.5500	+36.458%	133	846	+54.198%
2026-07-29	4.8000	5.3000	4.5400	4.8000	-5.882%	13	884	+110.417%
2026-07-28	4.2000	5.4000	4.2000	5.1000	+4.082%	34	874	+98.039%
2026-07-27	5.4000	5.6500	4.8000	4.9000	+9.375%	98	875	+106.122%
2026-07-24	5.8000	5.8000	4.4800	4.4800	-20.000%	185	865	+125.446%
2026-07-23	6.5000	6.5000	5.4500	5.6000	-20.567%	59	818	+80.357%
2026-07-22	7.3800	7.5000	6.9500	7.0500	+0.714%	93	782	+43.262%
2026-07-21	6.6500	7.0000	6.6000	7.0000	+10.236%	39	762	+44.286%
2026-07-20	6.3500	6.3900	5.6500	6.3500	-9.286%	152	755	+59.055%
2026-07-17	6.1500	7.4500	6.1500	7.0000	+7.692%	93	644	+44.286%
2026-07-16	7.1000	7.1500	6.5000	6.5000	-24.855%	67	587	+55.385%
2026-07-15	8.4700	9.0200	8.3100	8.6500	+7.587%	39	559	+16.763%
2026-07-14	8.3000	8.3000	7.7000	8.0400	-9.663%	38	547	+25.622%
2026-07-13	10.8500	10.8500	8.9000	8.9000	-23.276%	54	537	+13.483%
2026-07-10	12.4000	12.4000	10.9500	11.6000	-8.300%	43	504	-12.931%
2026-07-09	12.5000	14.1500	12.4500	12.6500	+24.385%	34	496	-20.158%
2026-07-08	10.4000	10.4000	10.1500	10.1700	-12.176%	8	496	-0.688%
2026-07-07	12.3000	12.3000	10.3200	11.5800	-3.096%	26	491	-12.781%
2026-07-06	12.6000	12.6000	11.5000	11.9500	+8.636%	17	489	-15.481%
2026-07-02	12.5000	12.5000	10.6900	11.0000	-6.780%	55	459	-8.182%
2026-07-01	12.6000	12.6000	11.5900	11.8000	-10.606%	9	459	-14.407%
2026-06-30	13.2000	13.2000	13.2000	13.2000	-3.297%	1	453	-23.485%
2026-06-29	13.4000	13.7000	13.4000	13.6500	-3.465%	26	453	-26.007%
2026-06-26	14.9000	14.9000	13.8000	14.1400	-5.418%	39	442	-28.571%
2026-06-25	15.7500	16.1000	14.9000	14.9500	-13.182%	59	448	-32.441%
2026-06-24	19.0000	19.0000	16.9500	17.2200	-20.315%	31	455	-41.347%
2026-06-23	24.8500	24.8500	21.6100	21.6100	-18.851%	7	446	-53.262%
2026-06-22	29.0000	29.0000	26.3500	26.6300	-18.137%	12	446	-62.073%
2026-06-18	29.1500	32.5300	29.0000	32.5300	+1.688%	3	440	-68.952%
2026-06-17	34.0000	35.8000	31.9900	31.9900	-12.786%	7	440	-68.428%
2026-06-16	36.3100	40.1500	35.6600	36.6800	-4.554%	67	440	-72.465%
2026-06-15	39.9400	39.9400	38.4300	38.4300	+16.278%	62	395	-73.718%
2026-06-12	33.0500	33.0500	33.0500	33.0500	+5.221%	1	395	-69.440%
2026-06-11	29.0500	31.8500	29.0000	31.4100	-36.327%	57	395	-67.845%
2026-06-10	49.3300	49.3300	49.3300	49.3300	-2.123%	5	379	-79.526%
2026-06-09	46.7800	50.4600	46.6500	50.4000	-10.000%	22	384	-79.960%
2026-06-08	56.0000	56.0000	56.0000	56.0000	-3.231%	2	377	-81.964%
2026-06-05	58.5000	58.5000	57.8700	57.8700	-20.943%	2	379	-82.547%
2026-06-04	73.2000	73.2000	73.2000	73.2000	+1.245%	1	380	-86.202%
2026-06-03	73.0200	73.0200	71.5000	72.3000	-9.625%	25	380	-86.030%
2026-06-02	83.5400	84.9500	80.0000	80.0000	-7.621%	12	377	-87.375%
2026-06-01	73.4500	89.0000	73.4500	86.6000	+31.831%	56	385	-88.337%
2026-05-29	56.9000	65.6900	56.9000	65.6900	+31.223%	38	371	-84.625%
2026-05-28	48.8600	50.0600	48.0000	50.0600	+13.130%	8	359	-79.824%
2026-05-22	44.2500	44.2500	44.2500	44.2500	+6.884%	1	356	-77.175%
2026-05-21	41.4000	41.4000	41.4000	41.4000	+11.741%	5	356	-75.604%
2026-05-20	36.6500	37.0500	36.2000	37.0500	-1.463%	16	356	-72.740%
2026-05-18	37.6000	37.6000	37.6000	37.6000	-19.778%	1	360	-73.138%
2026-05-14	43.1200	46.8700	43.0800	46.8700	+19.597%	3	360	-78.451%
2026-05-13	39.0000	39.1900	39.0000	39.1900	+8.499%	2	359	-74.228%
2026-05-12	36.1200	36.1200	36.1200	36.1200	-15.745%	1	359	-72.038%
2026-05-11	42.5300	44.0000	42.2500	42.8700	-6.906%	10	359	-76.440%
2026-05-08	44.2000	46.0500	43.9300	46.0500	+3.020%	8	360	-78.067%
2026-05-07	47.6200	47.8000	43.3500	44.7000	+1.915%	10	356	-77.405%
2026-05-06	37.0900	44.0000	37.0900	43.8600	+20.594%	28	361	-76.972%
2026-05-05	32.9900	36.3700	32.9900	36.3700	+4.813%	13	380	-72.230%
2026-05-04	32.9000	35.7000	32.5000	34.7000	+19.449%	31	385	-70.893%
2026-05-01	27.4500	29.1000	27.4500	29.0500	+18.571%	5	370	-65.232%
2026-04-30	24.6000	24.6000	24.5000	24.5000	+2.083%	2	370	-58.776%
2026-04-29	23.3000	24.0000	23.3000	24.0000	-6.250%	36	368	-57.917%
2026-04-28	25.4000	26.5000	25.4000	25.6000	-9.220%	11	353	-60.547%
2026-04-27	28.4000	28.5200	26.3100	28.2000	-6.312%	32	356	-64.184%
2026-04-24	34.1500	34.1500	28.4000	30.1000	-3.680%	70	359	-66.445%
2026-04-23	32.0000	34.3500	30.2000	31.2500	-19.355%	32	357	-67.680%
2026-04-22	37.0000	38.7500	37.0000	38.7500	+7.999%	27	360	-73.935%
2026-04-21	32.0900	37.0000	32.0900	35.8800	+16.987%	45	357	-71.851%
2026-04-20	30.4000	30.6700	30.3500	30.6700	+0.426%	20	357	-67.069%
2026-04-17	34.0500	34.0500	29.6500	30.5400	-5.096%	77	359	-66.929%
2026-04-16	31.3800	34.2500	30.4000	32.1800	+13.350%	52	313	-68.614%
2026-04-15	28.4400	29.3000	27.9000	28.3900	+19.186%	12	315	-64.424%
2026-04-14	26.0500	26.0500	23.8200	23.8200	+24.322%	2	311	-57.599%
2026-04-13	13.5000	19.1600	13.5000	19.1600	+56.408%	118	311	-47.286%
2026-04-10	12.2500	12.2500	12.2500	12.2500	+7.456%	1	317	-17.551%
2026-04-09	12.0000	12.1000	11.2900	11.4000	-18.571%	36	317	-11.404%
2026-04-07	13.5200	14.0000	13.5200	14.0000	-6.040%	7	315	-27.857%
2026-04-06	14.8000	14.9000	14.8000	14.9000	-1.974%	11	315	-32.215%
2026-04-02	15.2000	15.2000	15.2000	15.2000	-5.000%	18	296	-33.553%
2026-03-31	14.1300	16.0000	14.1300	16.0000	+15.108%	4	296	-36.875%
2026-03-30	13.9000	13.9000	13.9000	13.9000	+1.832%	1	296	-27.338%
2026-03-27	13.1000	13.7000	13.1000	13.6500	-9.000%	24	297	-26.007%
2026-03-26	15.7000	15.7000	15.0000	15.0000	-4.459%	3	305	-32.667%
2026-03-25	16.7000	16.7000	15.7000	15.7000	-7.375%	2	304	-35.669%
2026-03-24	16.9500	16.9500	16.9500	16.9500	-9.840%	1	304	-40.413%
2026-03-23	18.8000	18.8000	18.8000	18.8000	+2.452%	1	304	-46.277%
2026-03-20	18.3500	18.4000	18.0000	18.3500	-6.853%	18	304	-44.959%
2026-03-19	18.0000	19.7000	18.0000	19.7000	+2.711%	4	298	-48.731%
2026-03-18	19.1800	19.1800	19.1800	19.1800	-4.861%	2	296	-47.341%
2026-03-17	21.6500	21.6500	20.1600	20.1600	-4.000%	4	298	-49.901%
2026-03-16	21.2500	21.2500	21.0000	21.0000	-4.545%	2	297	-51.905%
2026-03-13	22.0000	22.0000	22.0000	22.0000	-14.894%	1	296	-54.091%
2026-03-11	30.0000	30.0000	25.8500	25.8500	+26.036%	63	296	-60.928%
2026-03-10	20.6100	20.6100	20.0700	20.5100	-1.157%	5	274	-50.756%
2026-03-09	20.7500	20.7500	20.7500	20.7500	-15.306%	22	278	-51.325%
2026-03-06	25.5000	25.5000	24.5000	24.5000	+2.296%	3	285	-58.776%
2026-03-05	23.9500	23.9500	23.9500	23.9500	+6.444%	1	283	-57.829%
2026-03-04	22.8500	22.8500	22.5000	22.5000	+3.448%	2	284	-55.111%
2026-03-03	21.7500	21.7500	21.7500	21.7500	+1.069%	1	284	-53.563%
2026-03-02	21.5500	21.5500	21.5000	21.5200	+16.766%	9	284	-53.067%
2026-02-27	19.5500	19.5500	18.4300	18.4300	-10.098%	6	281	-45.198%
2026-02-26	20.6000	20.6000	20.5000	20.5000	-5.963%	2	282	-50.732%
2026-02-25	21.8000	21.8000	21.8000	21.8000	+10.157%	11	290	-53.670%
2026-02-24	18.2500	19.7900	18.2500	19.7900	+12.507%	64	290	-48.964%
2026-02-23	18.0500	18.0500	17.5900	17.5900	-25.149%	11	337	-42.581%
2026-02-17	25.5000	25.5000	23.5000	23.5000	-9.126%	6	343	-57.021%
2026-02-13	25.8600	25.8600	25.8600	25.8600	-10.889%	5	338	-60.944%
2026-02-10	29.5000	29.5000	29.0200	29.0200	+61.222%	2	338	-65.196%
2026-02-06	18.0000	18.0000	18.0000	18.0000	+6.195%	5	339	-43.889%
2026-02-05	17.9300	17.9300	16.9500	16.9500	-14.824%	7	334	-40.413%
2026-02-04	22.0500	22.5000	19.9000	19.9000	-18.443%	636	334	-49.246%
2026-02-03	25.6500	26.4500	23.8000	24.4000	-16.724%	446	434	-58.607%
2026-01-30	29.3000	29.3000	29.3000	29.3000	+4.643%	1	18	-65.529%
2026-01-29	29.0000	29.0000	28.0000	28.0000	-18.486%	5	17	-63.929%
2026-01-28	34.3500	34.3500	34.3500	34.3500	+0.497%	1	16	-70.597%
2026-01-27	35.0000	35.0000	33.9000	34.1800	-16.837%	4	15	-70.451%
2026-01-26	40.2200	41.1000	40.2200	41.1000	+14.869%	5	11	-75.426%
2026-01-23	33.2000	35.7800	33.2000	35.7800	-3.297%	3	11	-71.772%
2026-01-22	37.3000	37.3000	36.4300	37.0000	+8.377%	3	10	-72.703%
2026-01-21	36.0000	36.0000	34.1300	34.1400	-9.849%	8	11	-70.416%
2026-01-20	37.8700	37.8700	37.8700	37.8700	0.000%	5	5	-73.330%