Dark

ORCL20261120C180
ORCL Nov 20 2026 180.00 Call (ORCL261120C00180000)
option OPRA

EOD

Aug 27, 2026

9.10+4.598%(+0.40)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.6500	9.6500	7.7500	9.1000	+4.598%	230	6,039	0.000%
2026-08-26	8.7200	9.4000	7.8200	8.7000	+28.319%	414	5,990	+4.598%
2026-08-25	7.3800	7.5500	6.7500	6.7800	+0.444%	58	5,752	+34.218%
2026-08-24	7.8000	7.8000	6.6000	6.7500	-19.258%	98	5,747	+34.815%
2026-08-21	7.2500	9.0700	7.2500	8.3600	+19.429%	119	5,751	+8.852%
2026-08-20	7.7500	7.7500	6.8500	7.0000	-6.667%	40	5,752	+30.000%
2026-08-19	7.0000	8.1500	5.7900	7.5000	+2.180%	3,250	5,768	+21.333%
2026-08-18	7.5000	8.0000	7.3400	7.3400	-16.496%	53	3,417	+23.978%
2026-08-17	9.7000	10.0000	8.2500	8.7900	-11.212%	73	3,413	+3.527%
2026-08-14	11.2700	12.3300	9.7000	9.9000	-23.846%	60	3,387	-8.081%
2026-08-13	11.8500	14.0000	11.6000	13.0000	+12.069%	79	3,402	-30.000%
2026-08-12	11.9400	12.6500	10.3000	11.6000	+26.087%	164	3,413	-21.552%
2026-08-11	10.8000	11.0000	9.0000	9.2000	-23.397%	71	3,403	-1.087%
2026-08-10	11.5500	12.3500	10.4000	12.0100	+15.149%	2,298	3,436	-24.230%
2026-08-07	10.2500	10.9300	9.3500	10.4300	+5.354%	650	2,911	-12.752%
2026-08-06	8.8500	10.9700	8.8500	9.9000	-5.714%	493	3,011	-8.081%
2026-08-05	10.9800	11.2500	10.5000	10.5000	-12.207%	296	3,108	-13.333%
2026-08-04	11.1000	12.7000	10.6900	11.9600	+10.741%	273	3,197	-23.913%
2026-08-03	6.8900	10.8000	6.8900	10.8000	+70.079%	487	3,353	-15.741%
2026-07-31	7.2500	7.2500	5.8500	6.3500	+4.098%	68	3,412	+43.307%
2026-07-30	4.4000	6.5000	4.4000	6.1000	+43.192%	55	3,405	+49.180%
2026-07-29	4.5000	4.5000	4.0000	4.2600	-11.250%	31	3,422	+113.615%
2026-07-28	3.7500	4.8000	3.5200	4.8000	+7.623%	81	3,426	+89.583%
2026-07-27	4.7500	5.0000	4.4500	4.4600	+6.190%	31	3,398	+104.036%
2026-07-24	5.2000	5.5800	4.0000	4.2000	-17.647%	188	3,389	+116.667%
2026-07-23	5.1000	5.7000	4.7000	5.1000	-18.400%	402	3,316	+78.431%
2026-07-22	6.8500	6.8500	6.2500	6.2500	-2.344%	53	3,354	+45.600%
2026-07-21	6.0500	6.4000	5.7800	6.4000	+16.364%	141	3,329	+42.188%
2026-07-20	5.9000	5.9000	5.0500	5.5000	-14.861%	294	3,258	+65.455%
2026-07-17	6.1000	6.8000	5.8000	6.4600	+14.134%	367	3,172	+40.867%
2026-07-16	6.3500	6.7000	5.6600	5.6600	-26.494%	115	2,909	+60.777%
2026-07-15	7.3500	8.1500	7.3500	7.7000	+9.687%	62	2,844	+18.182%
2026-07-14	7.7500	7.7500	6.9000	7.0200	-12.250%	87	2,802	+29.630%
2026-07-13	9.3400	9.3400	8.0000	8.0000	-21.415%	70	2,733	+13.750%
2026-07-10	11.0000	11.0000	10.1800	10.1800	-10.702%	46	2,687	-10.609%
2026-07-09	10.7500	13.2500	10.7500	11.4000	+13.433%	266	2,686	-20.175%
2026-07-08	10.0000	10.0500	9.1000	10.0500	-2.427%	54	2,554	-9.453%
2026-07-07	9.5000	10.7000	9.5000	10.3000	-2.830%	49	2,517	-11.650%
2026-07-06	10.3000	11.1100	10.3000	10.6000	+7.071%	235	2,470	-14.151%
2026-07-02	11.2000	11.9000	9.5300	9.9000	-4.440%	50	2,332	-8.081%
2026-07-01	11.5500	11.5500	10.3600	10.3600	-12.941%	33	2,332	-12.162%
2026-06-30	12.1700	13.2500	11.5000	11.9000	-6.667%	361	2,310	-23.529%
2026-06-29	13.6500	14.8500	11.0000	12.7500	+2.657%	399	2,029	-28.627%
2026-06-26	12.8500	13.0500	12.2500	12.4200	-8.339%	36	1,897	-26.731%
2026-06-25	14.1500	14.6000	13.3500	13.5500	-12.693%	588	1,886	-32.841%
2026-06-24	17.3500	17.4500	15.5000	15.5200	-21.735%	208	1,519	-41.366%
2026-06-23	22.3500	24.2500	19.2200	19.8300	-22.539%	104	1,515	-54.110%
2026-06-22	28.0000	28.5500	24.4900	25.6000	-10.552%	126	1,439	-64.453%
2026-06-18	28.8600	28.8600	26.7000	28.6200	-7.826%	12	1,392	-68.204%
2026-06-17	31.0000	34.0000	30.9500	31.0500	-5.909%	160	1,392	-70.692%
2026-06-16	34.4900	34.4900	33.0000	33.0000	-9.465%	7	1,392	-72.424%
2026-06-15	33.0500	37.8000	33.0500	36.4500	+18.076%	32	1,366	-75.034%
2026-06-12	29.8500	31.8500	29.4500	30.8700	+1.213%	136	1,366	-70.522%
2026-06-11	28.5500	30.5000	26.9000	30.5000	-38.878%	141	1,366	-70.164%
2026-06-10	52.3500	52.3500	49.8500	49.9000	+4.964%	3	1,328	-81.764%
2026-06-09	56.0000	56.0000	47.5400	47.5400	-13.564%	6	1,328	-80.858%
2026-06-05	55.0000	55.0000	55.0000	55.0000	-24.966%	11	1,328	-83.455%
2026-06-04	69.5700	73.3000	69.5700	73.3000	+6.386%	5	1,329	-87.585%
2026-06-03	72.8000	72.8000	67.6500	68.9000	-12.906%	5	1,328	-86.792%
2026-06-02	80.6000	80.7100	77.2500	79.1100	-4.618%	6	1,328	-88.497%
2026-06-01	70.3500	85.0500	70.3500	82.9400	+33.408%	40	1,327	-89.028%
2026-05-29	53.0000	62.7000	53.0000	62.1700	+31.716%	40	1,329	-85.363%
2026-05-28	42.0000	47.2000	40.7500	47.2000	+31.844%	14	1,336	-80.720%
2026-05-27	36.0000	36.0500	35.8000	35.8000	-5.913%	32	1,338	-74.581%
2026-05-26	40.0000	40.0000	38.0500	38.0500	-3.793%	6	1,360	-76.084%
2026-05-22	39.5500	39.5500	39.5500	39.5500	+15.576%	1	1,362	-76.991%
2026-05-20	31.5000	34.2200	31.2000	34.2200	+7.038%	37	1,361	-73.407%
2026-05-19	34.8900	34.9000	31.9700	31.9700	-8.079%	7	1,352	-71.536%
2026-05-18	35.0000	37.0000	34.7500	34.7800	-16.595%	26	1,352	-73.836%
2026-05-15	40.3000	41.7000	40.3000	41.7000	-1.185%	6	1,352	-78.177%
2026-05-14	40.4500	44.0000	40.4500	42.2000	+10.327%	31	1,353	-78.436%
2026-05-13	37.3000	38.2500	36.8400	38.2500	+10.741%	4	1,356	-76.209%
2026-05-12	37.0000	37.0000	32.5100	34.5400	-14.590%	20	1,356	-73.654%
2026-05-11	40.4900	40.4900	40.4400	40.4400	-5.953%	2	1,356	-77.498%
2026-05-08	43.2500	44.4000	41.8400	43.0000	+3.217%	137	1,365	-78.837%
2026-05-07	44.7000	45.0000	41.1000	41.6600	+5.069%	9	1,461	-78.157%
2026-05-06	34.2000	40.1600	34.2000	39.6500	+11.064%	8	1,457	-77.049%
2026-05-05	30.8100	35.7500	30.8100	35.7000	+11.563%	22	1,456	-74.510%
2026-05-04	29.8500	33.4400	29.8500	32.0000	+20.618%	42	1,454	-71.563%
2026-05-01	25.5000	27.8500	24.7000	26.5300	+26.756%	69	1,424	-65.699%
2026-04-30	21.1500	21.5000	20.9300	20.9300	-4.864%	19	1,424	-56.522%
2026-04-29	21.4700	22.0000	21.3700	22.0000	-5.376%	119	1,438	-58.636%
2026-04-28	24.4000	24.4000	23.2500	23.2500	-11.090%	8	1,478	-60.860%
2026-04-27	25.4200	26.4500	25.4200	26.1500	-5.766%	8	1,475	-65.201%
2026-04-24	26.6500	27.7500	25.0000	27.7500	-1.943%	50	1,476	-67.207%
2026-04-23	31.7000	31.7000	28.3000	28.3000	-22.423%	51	1,498	-67.845%
2026-04-22	33.6700	36.5100	33.6700	36.4800	+13.645%	41	1,501	-75.055%
2026-04-21	31.6500	33.8500	31.6500	32.1000	+11.497%	31	1,504	-71.651%
2026-04-20	29.0500	29.0500	27.4600	28.7900	+5.265%	10	1,510	-68.392%
2026-04-17	33.8600	34.2900	27.0500	27.3500	-10.328%	82	1,507	-66.728%
2026-04-16	28.8000	31.5000	28.3700	30.5000	+15.487%	99	1,512	-70.164%
2026-04-15	24.8500	26.6000	24.8500	26.4100	+20.045%	30	1,475	-65.543%
2026-04-14	25.0000	25.0000	21.9500	22.0000	+18.919%	23	1,479	-58.636%
2026-04-13	15.3600	18.5000	15.3600	18.5000	+65.919%	24	1,488	-50.811%
2026-04-10	9.7600	11.2000	9.6900	11.1500	+15.544%	10	1,484	-18.386%
2026-04-09	11.7500	11.7500	9.6500	9.6500	-24.609%	55	1,480	-5.699%
2026-04-08	12.9000	12.9000	12.6000	12.8000	+2.811%	26	1,475	-28.906%
2026-04-07	12.0700	12.6000	12.0700	12.4500	-10.753%	96	1,474	-26.908%
2026-04-02	13.6500	13.9500	13.6500	13.9500	-3.460%	98	1,384	-34.767%
2026-04-01	14.4500	14.4500	14.4500	14.4500	-0.345%	1	1,384	-37.024%
2026-03-31	14.4500	14.5000	14.4500	14.5000	+21.339%	10	1,383	-37.241%
2026-03-30	11.9500	11.9500	11.9500	11.9500	-4.016%	7	1,380	-23.849%
2026-03-27	12.3000	12.4500	11.9800	12.4500	-18.092%	32	1,387	-26.908%
2026-03-24	15.4500	15.4500	15.0000	15.2000	-11.884%	3	1,373	-40.132%
2026-03-23	18.2700	18.4000	17.2500	17.2500	+5.183%	3	1,375	-47.246%
2026-03-20	16.8000	16.9000	16.4000	16.4000	-12.393%	9	1,373	-44.512%
2026-03-19	19.0900	19.0900	18.7200	18.7200	+7.586%	2	1,365	-51.389%
2026-03-18	17.4000	17.4000	17.3500	17.4000	-14.706%	12	1,365	-47.701%
2026-03-13	22.0000	22.0000	20.4000	20.4000	-9.735%	10	1,361	-55.392%
2026-03-12	25.3400	25.3400	22.3500	22.6000	-2.796%	29	1,361	-59.735%
2026-03-11	26.6900	28.0000	23.2500	23.2500	+20.466%	143	1,337	-60.860%
2026-03-10	20.6000	20.6000	19.3000	19.3000	+2.387%	6	1,334	-52.850%
2026-03-09	18.9000	18.9000	18.8500	18.8500	-18.925%	92	1,333	-51.724%
2026-03-06	23.9900	24.0500	23.2500	23.2500	+10.873%	63	1,290	-60.860%
2026-03-05	22.3000	22.3000	20.9700	20.9700	+0.239%	5	1,258	-56.605%
2026-03-04	20.5300	20.9200	20.5300	20.9200	+3.309%	18	1,256	-56.501%
2026-03-03	20.2500	20.2500	20.2500	20.2500	+0.746%	3	1,269	-55.062%
2026-03-02	19.3000	20.1000	19.3000	20.1000	+15.186%	13	1,272	-54.726%
2026-02-27	17.5700	18.2000	17.4500	17.4500	-13.528%	6	1,268	-47.851%
2026-02-26	19.9000	20.7100	19.0000	20.1800	-0.346%	27	1,270	-54.906%
2026-02-25	20.4800	20.4800	20.2000	20.2500	+9.164%	27	1,248	-55.062%
2026-02-24	18.0000	18.5500	17.4500	18.5500	+17.554%	145	1,248	-50.943%
2026-02-23	16.5800	16.7000	15.7800	15.7800	-16.728%	16	1,208	-42.332%
2026-02-20	21.5500	21.5500	18.9500	18.9500	-22.621%	31	1,208	-51.979%
2026-02-19	24.4900	24.4900	24.4900	24.4900	+5.971%	1	1,188	-62.842%
2026-02-18	23.1100	23.1100	23.1100	23.1100	+5.045%	3	1,187	-60.623%
2026-02-17	22.7500	22.7500	22.0000	22.0000	-8.372%	3	1,184	-58.636%
2026-02-12	22.4500	24.0100	22.4500	24.0100	+0.167%	4	1,182	-62.099%
2026-02-11	23.9700	23.9700	23.9700	23.9700	-7.093%	1	1,178	-62.036%
2026-02-10	25.6000	27.7000	25.6000	25.8000	+5.738%	13	1,178	-64.729%
2026-02-09	25.3000	25.3000	24.4000	24.4000	+45.152%	4	1,177	-62.705%
2026-02-06	17.0900	17.0900	16.8000	16.8100	+12.819%	10	1,176	-45.866%
2026-02-05	18.2000	18.2000	14.8000	14.9000	-23.785%	593	1,166	-38.926%
2026-02-04	18.9500	19.5500	18.5500	19.5500	-11.937%	252	1,126	-53.453%
2026-02-03	23.1500	23.2000	22.2000	22.2000	-17.778%	33	1,127	-59.009%
2026-02-02	27.5000	27.5000	27.0000	27.0000	-2.032%	2	1,132	-66.296%
2026-01-30	27.5600	27.5600	27.5600	27.5600	+1.510%	1	1,131	-66.981%
2026-01-29	26.6000	27.1500	26.6000	27.1500	-21.304%	10	1,131	-66.483%
2026-01-28	34.5000	34.5000	34.5000	34.5000	+8.491%	2	1,126	-73.623%
2026-01-27	36.3700	36.3700	31.8000	31.8000	-14.585%	13	1,126	-71.384%
2026-01-26	38.0000	38.0000	37.2300	37.2300	+9.985%	7	1,124	-75.557%
2026-01-23	33.0000	35.5500	33.0000	33.8500	-3.009%	25	1,124	-73.117%
2026-01-22	34.7500	34.9600	33.2500	34.9000	+5.758%	1,687	1,124	-73.926%
2026-01-21	34.0000	34.0000	33.0000	33.0000	-37.559%	4	5	-72.424%
2026-01-12	52.8500	52.8500	52.8500	52.8500	0.000%	1	1	-82.781%