Dark

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

EOD

Jul 1, 2026

11.80-10.606%(-1.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.6000	12.6000	11.5900	11.8000	-10.606%	9	459	0.000%
2026-06-30	13.2000	13.2000	13.2000	13.2000	-3.297%	1	453	-10.606%
2026-06-29	13.4000	13.7000	13.4000	13.6500	-3.465%	26	453	-13.553%
2026-06-26	14.9000	14.9000	13.8000	14.1400	-5.418%	39	442	-16.549%
2026-06-25	15.7500	16.1000	14.9000	14.9500	-13.182%	59	448	-21.070%
2026-06-24	19.0000	19.0000	16.9500	17.2200	-20.315%	31	455	-31.475%
2026-06-23	24.8500	24.8500	21.6100	21.6100	-18.851%	7	446	-45.396%
2026-06-22	29.0000	29.0000	26.3500	26.6300	-18.137%	12	446	-55.689%
2026-06-18	29.1500	32.5300	29.0000	32.5300	+1.688%	3	440	-63.726%
2026-06-17	34.0000	35.8000	31.9900	31.9900	-12.786%	7	440	-63.113%
2026-06-16	36.3100	40.1500	35.6600	36.6800	-4.554%	67	440	-67.830%
2026-06-15	39.9400	39.9400	38.4300	38.4300	+16.278%	62	395	-69.295%
2026-06-12	33.0500	33.0500	33.0500	33.0500	+5.221%	1	395	-64.297%
2026-06-11	29.0500	31.8500	29.0000	31.4100	-36.327%	57	395	-62.432%
2026-06-10	49.3300	49.3300	49.3300	49.3300	-2.123%	5	379	-76.079%
2026-06-09	46.7800	50.4600	46.6500	50.4000	-10.000%	22	384	-76.587%
2026-06-08	56.0000	56.0000	56.0000	56.0000	-3.231%	2	377	-78.929%
2026-06-05	58.5000	58.5000	57.8700	57.8700	-20.943%	2	379	-79.609%
2026-06-04	73.2000	73.2000	73.2000	73.2000	+1.245%	1	380	-83.880%
2026-06-03	73.0200	73.0200	71.5000	72.3000	-9.625%	25	380	-83.679%
2026-06-02	83.5400	84.9500	80.0000	80.0000	-7.621%	12	377	-85.250%
2026-06-01	73.4500	89.0000	73.4500	86.6000	+31.831%	56	385	-86.374%
2026-05-29	56.9000	65.6900	56.9000	65.6900	+31.223%	38	371	-82.037%
2026-05-28	48.8600	50.0600	48.0000	50.0600	+13.130%	8	359	-76.428%
2026-05-22	44.2500	44.2500	44.2500	44.2500	+6.884%	1	356	-73.333%
2026-05-21	41.4000	41.4000	41.4000	41.4000	+11.741%	5	356	-71.498%
2026-05-20	36.6500	37.0500	36.2000	37.0500	-1.463%	16	356	-68.151%
2026-05-18	37.6000	37.6000	37.6000	37.6000	-19.778%	1	360	-68.617%
2026-05-14	43.1200	46.8700	43.0800	46.8700	+19.597%	3	360	-74.824%
2026-05-13	39.0000	39.1900	39.0000	39.1900	+8.499%	2	359	-69.890%
2026-05-12	36.1200	36.1200	36.1200	36.1200	-15.745%	1	359	-67.331%
2026-05-11	42.5300	44.0000	42.2500	42.8700	-6.906%	10	359	-72.475%
2026-05-08	44.2000	46.0500	43.9300	46.0500	+3.020%	8	360	-74.376%
2026-05-07	47.6200	47.8000	43.3500	44.7000	+1.915%	10	356	-73.602%
2026-05-06	37.0900	44.0000	37.0900	43.8600	+20.594%	28	361	-73.096%
2026-05-05	32.9900	36.3700	32.9900	36.3700	+4.813%	13	380	-67.556%
2026-05-04	32.9000	35.7000	32.5000	34.7000	+19.449%	31	385	-65.994%
2026-05-01	27.4500	29.1000	27.4500	29.0500	+18.571%	5	370	-59.380%
2026-04-30	24.6000	24.6000	24.5000	24.5000	+2.083%	2	370	-51.837%
2026-04-29	23.3000	24.0000	23.3000	24.0000	-6.250%	36	368	-50.833%
2026-04-28	25.4000	26.5000	25.4000	25.6000	-9.220%	11	353	-53.906%
2026-04-27	28.4000	28.5200	26.3100	28.2000	-6.312%	32	356	-58.156%
2026-04-24	34.1500	34.1500	28.4000	30.1000	-3.680%	70	359	-60.797%
2026-04-23	32.0000	34.3500	30.2000	31.2500	-19.355%	32	357	-62.240%
2026-04-22	37.0000	38.7500	37.0000	38.7500	+7.999%	27	360	-69.548%
2026-04-21	32.0900	37.0000	32.0900	35.8800	+16.987%	45	357	-67.113%
2026-04-20	30.4000	30.6700	30.3500	30.6700	+0.426%	20	357	-61.526%
2026-04-17	34.0500	34.0500	29.6500	30.5400	-5.096%	77	359	-61.362%
2026-04-16	31.3800	34.2500	30.4000	32.1800	+13.350%	52	313	-63.331%
2026-04-15	28.4400	29.3000	27.9000	28.3900	+19.186%	12	315	-58.436%
2026-04-14	26.0500	26.0500	23.8200	23.8200	+24.322%	2	311	-50.462%
2026-04-13	13.5000	19.1600	13.5000	19.1600	+56.408%	118	311	-38.413%
2026-04-10	12.2500	12.2500	12.2500	12.2500	+7.456%	1	317	-3.673%
2026-04-09	12.0000	12.1000	11.2900	11.4000	-18.571%	36	317	+3.509%
2026-04-07	13.5200	14.0000	13.5200	14.0000	-6.040%	7	315	-15.714%
2026-04-06	14.8000	14.9000	14.8000	14.9000	-1.974%	11	315	-20.805%
2026-04-02	15.2000	15.2000	15.2000	15.2000	-5.000%	18	296	-22.368%
2026-03-31	14.1300	16.0000	14.1300	16.0000	+15.108%	4	296	-26.250%
2026-03-30	13.9000	13.9000	13.9000	13.9000	+1.832%	1	296	-15.108%
2026-03-27	13.1000	13.7000	13.1000	13.6500	-9.000%	24	297	-13.553%
2026-03-26	15.7000	15.7000	15.0000	15.0000	-4.459%	3	305	-21.333%
2026-03-25	16.7000	16.7000	15.7000	15.7000	-7.375%	2	304	-24.841%
2026-03-24	16.9500	16.9500	16.9500	16.9500	-9.840%	1	304	-30.383%
2026-03-23	18.8000	18.8000	18.8000	18.8000	+2.452%	1	304	-37.234%
2026-03-20	18.3500	18.4000	18.0000	18.3500	-6.853%	18	304	-35.695%
2026-03-19	18.0000	19.7000	18.0000	19.7000	+2.711%	4	298	-40.102%
2026-03-18	19.1800	19.1800	19.1800	19.1800	-4.861%	2	296	-38.478%
2026-03-17	21.6500	21.6500	20.1600	20.1600	-4.000%	4	298	-41.468%
2026-03-16	21.2500	21.2500	21.0000	21.0000	-4.545%	2	297	-43.810%
2026-03-13	22.0000	22.0000	22.0000	22.0000	-14.894%	1	296	-46.364%
2026-03-11	30.0000	30.0000	25.8500	25.8500	+26.036%	63	296	-54.352%
2026-03-10	20.6100	20.6100	20.0700	20.5100	-1.157%	5	274	-42.467%
2026-03-09	20.7500	20.7500	20.7500	20.7500	-15.306%	22	278	-43.133%
2026-03-06	25.5000	25.5000	24.5000	24.5000	+2.296%	3	285	-51.837%
2026-03-05	23.9500	23.9500	23.9500	23.9500	+6.444%	1	283	-50.731%
2026-03-04	22.8500	22.8500	22.5000	22.5000	+3.448%	2	284	-47.556%
2026-03-03	21.7500	21.7500	21.7500	21.7500	+1.069%	1	284	-45.747%
2026-03-02	21.5500	21.5500	21.5000	21.5200	+16.766%	9	284	-45.167%
2026-02-27	19.5500	19.5500	18.4300	18.4300	-10.098%	6	281	-35.974%
2026-02-26	20.6000	20.6000	20.5000	20.5000	-5.963%	2	282	-42.439%
2026-02-25	21.8000	21.8000	21.8000	21.8000	+10.157%	11	290	-45.872%
2026-02-24	18.2500	19.7900	18.2500	19.7900	+12.507%	64	290	-40.374%
2026-02-23	18.0500	18.0500	17.5900	17.5900	-25.149%	11	337	-32.916%
2026-02-17	25.5000	25.5000	23.5000	23.5000	-9.126%	6	343	-49.787%
2026-02-13	25.8600	25.8600	25.8600	25.8600	-10.889%	5	338	-54.370%
2026-02-10	29.5000	29.5000	29.0200	29.0200	+61.222%	2	338	-59.338%
2026-02-06	18.0000	18.0000	18.0000	18.0000	+6.195%	5	339	-34.444%
2026-02-05	17.9300	17.9300	16.9500	16.9500	-14.824%	7	334	-30.383%
2026-02-04	22.0500	22.5000	19.9000	19.9000	-18.443%	636	334	-40.704%
2026-02-03	25.6500	26.4500	23.8000	24.4000	-16.724%	446	434	-51.639%
2026-01-30	29.3000	29.3000	29.3000	29.3000	+4.643%	1	18	-59.727%
2026-01-29	29.0000	29.0000	28.0000	28.0000	-18.486%	5	17	-57.857%
2026-01-28	34.3500	34.3500	34.3500	34.3500	+0.497%	1	16	-65.648%
2026-01-27	35.0000	35.0000	33.9000	34.1800	-16.837%	4	15	-65.477%
2026-01-26	40.2200	41.1000	40.2200	41.1000	+14.869%	5	11	-71.290%
2026-01-23	33.2000	35.7800	33.2000	35.7800	-3.297%	3	11	-67.021%
2026-01-22	37.3000	37.3000	36.4300	37.0000	+8.377%	3	10	-68.108%
2026-01-21	36.0000	36.0000	34.1300	34.1400	-9.849%	8	11	-65.436%
2026-01-20	37.8700	37.8700	37.8700	37.8700	0.000%	5	5	-68.841%