Dark

ORCL20261120C185
ORCL Nov 20 2026 185.00 Call (ORCL261120C00185000)
option OPRA

EOD

Aug 27, 2026

8.00+15.108%(+1.05)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.0000	8.2000	6.9500	8.0000	+15.108%	96	1,803	0.000%
2026-08-26	8.2000	8.3000	6.8900	6.9500	+13.008%	33	1,747	+15.108%
2026-08-25	6.6500	6.6500	6.1500	6.1500	+4.237%	14	1,744	+30.081%
2026-08-24	5.8500	6.2500	5.8000	5.9000	-20.270%	81	1,739	+35.593%
2026-08-21	6.2500	7.8000	6.2500	7.4000	+23.953%	27	1,704	+8.108%
2026-08-20	6.1000	6.1000	5.9700	5.9700	-10.226%	34	1,687	+34.003%
2026-08-19	6.3100	7.0000	4.9700	6.6500	+3.906%	488	1,689	+20.301%
2026-08-18	6.9000	6.9100	6.4000	6.4000	-18.987%	112	1,256	+25.000%
2026-08-17	8.4200	8.8000	7.8200	7.9000	-10.227%	15	1,317	+1.266%
2026-08-14	10.3500	10.3500	8.5500	8.8000	-26.360%	56	1,333	-9.091%
2026-08-13	11.2000	12.4800	10.4800	11.9500	+13.270%	103	1,363	-33.054%
2026-08-12	10.5000	10.7000	9.2200	10.5500	+27.879%	70	1,323	-24.171%
2026-08-11	8.8500	8.8500	8.2000	8.2500	-23.469%	43	1,290	-3.030%
2026-08-10	10.5500	10.8500	9.7400	10.7800	+18.072%	46	1,282	-25.788%
2026-08-07	9.1500	9.8000	9.1000	9.1300	-3.590%	29	1,268	-12.377%
2026-08-06	9.4700	9.4700	9.4700	9.4700	+0.318%	1	1,292	-15.523%
2026-08-05	9.6000	10.3000	9.4000	9.4400	-14.647%	48	1,292	-15.254%
2026-08-04	10.1000	11.4100	9.8000	11.0600	+13.786%	56	1,288	-27.667%
2026-08-03	6.2500	9.7200	6.2500	9.7200	+70.526%	30	1,281	-17.695%
2026-07-31	6.5000	6.5000	5.4300	5.7000	+14.000%	42	1,273	+40.351%
2026-07-30	5.0000	5.7000	5.0000	5.0000	+25.000%	37	1,255	+60.000%
2026-07-29	3.5000	4.0000	3.5000	4.0000	-7.407%	7	1,226	+100.000%
2026-07-28	3.3000	4.3200	3.1500	4.3200	+9.367%	98	1,226	+85.185%
2026-07-27	4.3300	4.3700	3.9500	3.9500	+9.722%	47	1,206	+102.532%
2026-07-24	5.0300	5.0300	3.6000	3.6000	-19.101%	48	1,211	+122.222%
2026-07-23	5.1200	5.1200	4.3500	4.4500	-19.820%	48	1,205	+79.775%
2026-07-22	6.0500	6.1000	5.5500	5.5500	-1.770%	34	1,207	+44.144%
2026-07-21	5.6200	5.6500	5.3300	5.6500	+13.454%	24	1,179	+41.593%
2026-07-20	4.8000	5.0000	4.7000	4.9800	-14.286%	24	1,165	+60.643%
2026-07-17	4.9500	6.0500	4.8000	5.8100	+7.593%	85	1,152	+37.694%
2026-07-16	5.7500	5.7500	5.1100	5.4000	-24.686%	21	1,118	+48.148%
2026-07-15	6.7900	7.4400	6.7500	7.1700	+13.810%	12	1,104	+11.576%
2026-07-14	6.5000	6.5000	6.3000	6.3000	-14.865%	16	1,106	+26.984%
2026-07-13	8.2500	8.2500	7.4000	7.4000	-19.565%	16	1,097	+8.108%
2026-07-10	10.0000	10.6000	9.2000	9.2000	-11.111%	44	1,092	-13.043%
2026-07-09	10.3500	10.9000	10.2000	10.3500	+23.214%	79	1,115	-22.705%
2026-07-08	8.8500	8.8500	8.3000	8.4000	-2.439%	8	1,103	-4.762%
2026-07-07	9.2500	9.2500	8.2300	8.6100	-11.237%	11	1,104	-7.085%
2026-07-06	9.5700	9.9000	9.5700	9.7000	+6.011%	5	1,108	-17.526%
2026-07-02	10.4000	10.4000	8.6800	9.1500	-7.576%	8	1,107	-12.568%
2026-07-01	10.1500	10.3000	9.8500	9.9000	-7.477%	11	1,107	-19.192%
2026-06-30	10.9000	11.4200	10.2000	10.7000	-2.727%	44	1,106	-25.234%
2026-06-29	11.8200	11.8200	11.0000	11.0000	-2.655%	18	1,106	-27.273%
2026-06-26	11.8500	11.8500	11.3000	11.3000	-8.650%	28	1,106	-29.204%
2026-06-25	13.4000	13.4000	12.3700	12.3700	-11.007%	73	1,111	-35.327%
2026-06-24	15.9500	15.9500	13.9000	13.9000	-22.129%	167	1,059	-42.446%
2026-06-23	20.7500	21.8300	17.8500	17.8500	-21.157%	23	920	-55.182%
2026-06-22	25.1700	25.1700	22.5800	22.6400	-17.673%	9	912	-64.664%
2026-06-18	28.5000	29.6500	27.5000	27.5000	+0.696%	22	896	-70.909%
2026-06-17	30.5000	30.6000	27.2000	27.3100	-17.741%	10	896	-70.707%
2026-06-15	31.5500	35.4500	31.5500	33.2000	+15.518%	9	896	-75.904%
2026-06-12	29.8000	29.8000	27.2000	28.7400	-2.411%	49	896	-72.164%
2026-06-11	26.3700	29.4500	25.0000	29.4500	-55.999%	53	896	-72.835%
2026-06-04	66.9300	66.9300	66.9300	66.9300	+1.517%	1	886	-88.047%
2026-06-03	65.9300	65.9300	65.9300	65.9300	-13.534%	1	886	-87.866%
2026-06-02	76.5900	77.8000	74.3400	76.2500	-4.088%	7	887	-89.508%
2026-06-01	70.9700	81.6600	70.9700	79.5000	+39.474%	19	892	-89.937%
2026-05-29	50.0000	57.3500	50.0000	57.0000	+27.289%	21	894	-85.965%
2026-05-28	39.5000	44.7800	38.5000	44.7800	+32.290%	25	904	-82.135%
2026-05-27	34.0000	34.0000	33.7500	33.8500	-6.129%	34	900	-76.366%
2026-05-26	36.0600	36.0600	36.0600	36.0600	-1.610%	1	899	-77.815%
2026-05-22	38.0000	38.5000	36.6500	36.6500	+4.714%	26	898	-78.172%
2026-05-21	34.5000	36.5000	34.0000	35.0000	+5.485%	16	918	-77.143%
2026-05-20	31.0000	33.1800	31.0000	33.1800	+6.517%	38	918	-75.889%
2026-05-19	34.1800	34.1800	30.4100	31.1500	-5.319%	13	904	-74.318%
2026-05-18	33.0000	33.2000	31.2500	32.9000	-13.987%	51	904	-75.684%
2026-05-15	37.2000	38.8000	37.1500	38.2500	-5.345%	9	904	-79.085%
2026-05-14	33.2500	42.1500	33.2500	40.4100	+20.268%	30	899	-80.203%
2026-05-13	32.8500	34.8700	32.8500	33.6000	+4.025%	3	894	-76.190%
2026-05-12	32.2900	32.7300	32.2900	32.3000	-15.379%	15	894	-75.232%
2026-05-11	38.0500	38.2500	38.0500	38.1700	-6.331%	5	894	-79.041%
2026-05-08	37.8500	40.8000	37.7100	40.7500	+4.891%	162	892	-80.368%
2026-05-07	42.9400	42.9400	38.8500	38.8500	+1.702%	6	773	-79.408%
2026-05-06	33.3000	38.2000	31.7500	38.2000	+13.758%	37	774	-79.058%
2026-05-05	32.0000	33.5800	31.3500	33.5800	+11.933%	5	797	-76.176%
2026-05-04	27.5000	30.4500	27.5000	30.0000	+22.200%	8	799	-73.333%
2026-05-01	25.2000	25.2000	24.5500	24.5500	+26.546%	54	790	-67.413%
2026-04-30	21.5500	21.5500	19.4000	19.4000	-5.825%	3	790	-58.763%
2026-04-29	20.3500	20.6000	19.8000	20.6000	-5.200%	34	787	-61.165%
2026-04-28	21.4500	21.7400	21.4500	21.7300	-9.834%	12	792	-63.185%
2026-04-27	24.1500	24.1500	24.1000	24.1000	+0.837%	13	797	-66.805%
2026-04-24	24.3000	25.2100	23.9000	23.9000	-16.140%	77	791	-66.527%
2026-04-23	27.0000	28.8000	27.0000	28.5000	-15.305%	30	821	-71.930%
2026-04-22	31.5200	34.0500	31.5200	33.6500	+5.486%	28	809	-76.226%
2026-04-21	31.3500	32.5500	30.0500	31.9000	+22.222%	12	802	-74.922%
2026-04-17	29.5000	30.9400	26.1000	26.1000	-5.776%	12	802	-69.349%
2026-04-16	27.2800	28.2800	26.0000	27.7000	+12.969%	43	803	-71.119%
2026-04-15	25.0000	25.5000	24.4500	24.5200	+17.041%	24	781	-67.374%
2026-04-14	24.0000	24.0000	20.2000	20.9500	+31.761%	19	789	-61.814%
2026-04-13	14.1500	15.9000	14.0000	15.9000	+57.426%	33	784	-49.686%
2026-04-10	10.1000	10.1000	10.1000	10.1000	+8.719%	2	795	-20.792%
2026-04-09	9.6500	10.0000	9.1600	9.2900	-16.682%	22	793	-13.886%
2026-04-08	13.8000	13.8000	11.1500	11.1500	-9.570%	18	774	-28.251%
2026-04-02	12.4000	12.4000	12.3300	12.3300	-5.950%	20	770	-35.118%
2026-03-31	11.4300	13.1100	11.4300	13.1100	+4.048%	11	770	-38.978%
2026-03-26	12.6000	12.6000	12.6000	12.6000	-5.263%	8	770	-36.508%
2026-03-25	14.0500	14.1300	13.3000	13.3000	-4.454%	5	770	-39.850%
2026-03-24	13.9200	13.9200	13.9200	13.9200	-6.577%	2	768	-42.529%
2026-03-20	15.4000	15.4500	14.9000	14.9000	-17.452%	12	768	-46.309%
2026-03-19	15.1000	18.0500	15.1000	18.0500	-0.824%	3	764	-55.679%
2026-03-13	18.0000	18.2000	18.0000	18.2000	-13.333%	3	763	-56.044%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-5.320%	1	763	-61.905%
2026-03-11	25.6500	25.6500	22.1800	22.1800	+23.222%	524	764	-63.931%
2026-03-10	17.7500	18.0000	17.7500	18.0000	+1.408%	4	285	-55.556%
2026-03-09	17.8000	17.8000	17.7500	17.7500	-19.318%	67	289	-54.930%
2026-03-06	21.9500	22.0000	21.9500	22.0000	+6.024%	4	223	-63.636%
2026-03-05	20.4000	20.7500	20.4000	20.7500	+6.684%	4	226	-61.446%
2026-03-04	19.9000	19.9000	19.4500	19.4500	+3.457%	13	229	-58.869%
2026-03-03	18.8000	18.8000	18.8000	18.8000	+12.239%	1	225	-57.447%
2026-03-02	16.4000	16.7500	16.4000	16.7500	+5.016%	21	226	-52.239%
2026-02-27	16.5000	16.5000	15.9500	15.9500	-13.079%	3	212	-49.843%
2026-02-26	18.3500	18.3500	18.3500	18.3500	+1.944%	2	211	-56.403%
2026-02-25	18.0000	18.0000	18.0000	18.0000	+5.263%	1	210	-55.556%
2026-02-24	16.6500	17.1000	16.5000	17.1000	+17.123%	102	210	-53.216%
2026-02-23	15.7500	15.7500	14.6000	14.6000	-30.476%	5	151	-45.205%
2026-02-18	21.0000	21.0000	21.0000	21.0000	+5.000%	10	146	-61.905%
2026-02-17	20.6000	20.6000	20.0000	20.0000	-15.612%	10	156	-60.000%
2026-02-13	23.7000	23.7000	23.7000	23.7000	-7.961%	3	149	-66.245%
2026-02-10	26.3500	26.3500	25.6500	25.7500	+60.938%	23	149	-68.932%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+5.960%	2	170	-50.000%
2026-02-05	15.1800	15.1800	15.1000	15.1000	-14.448%	5	168	-47.020%
2026-02-04	19.5500	19.5500	17.6500	17.6500	-14.112%	4	163	-54.674%
2026-02-03	22.6500	22.6500	20.5500	20.5500	-18.127%	4	159	-61.071%
2026-02-02	27.3600	27.3600	25.0500	25.1000	-2.713%	3	155	-68.127%
2026-01-30	26.8000	26.8000	25.8000	25.8000	-2.199%	37	156	-68.992%
2026-01-29	26.5100	26.5100	25.4500	26.3800	-15.122%	3	119	-69.674%
2026-01-28	29.5000	31.1400	29.5000	31.0800	+0.032%	3	117	-74.260%
2026-01-27	31.0700	31.0700	31.0700	31.0700	-4.693%	1	116	-74.252%
2026-01-22	33.2000	33.2000	32.6000	32.6000	+6.189%	8	115	-75.460%
2026-01-21	29.1800	30.7000	29.1800	30.7000	-10.050%	3	107	-73.941%
2026-01-20	36.6700	36.6700	34.1300	34.1300	-16.348%	21	106	-76.560%
2026-01-16	38.7000	41.0000	38.7000	40.8000	0.000%	96	0	-80.392%