Dark

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

EOD

Jul 1, 2026

9.90-7.477%(-0.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1500	10.3000	9.8500	9.9000	-7.477%	11	1,107	0.000%
2026-06-30	10.9000	11.4200	10.2000	10.7000	-2.727%	44	1,106	-7.477%
2026-06-29	11.8200	11.8200	11.0000	11.0000	-2.655%	18	1,106	-10.000%
2026-06-26	11.8500	11.8500	11.3000	11.3000	-8.650%	28	1,106	-12.389%
2026-06-25	13.4000	13.4000	12.3700	12.3700	-11.007%	73	1,111	-19.968%
2026-06-24	15.9500	15.9500	13.9000	13.9000	-22.129%	167	1,059	-28.777%
2026-06-23	20.7500	21.8300	17.8500	17.8500	-21.157%	23	920	-44.538%
2026-06-22	25.1700	25.1700	22.5800	22.6400	-17.673%	9	912	-56.272%
2026-06-18	28.5000	29.6500	27.5000	27.5000	+0.696%	22	896	-64.000%
2026-06-17	30.5000	30.6000	27.2000	27.3100	-17.741%	10	896	-63.750%
2026-06-15	31.5500	35.4500	31.5500	33.2000	+15.518%	9	896	-70.181%
2026-06-12	29.8000	29.8000	27.2000	28.7400	-2.411%	49	896	-65.553%
2026-06-11	26.3700	29.4500	25.0000	29.4500	-55.999%	53	896	-66.384%
2026-06-04	66.9300	66.9300	66.9300	66.9300	+1.517%	1	886	-85.208%
2026-06-03	65.9300	65.9300	65.9300	65.9300	-13.534%	1	886	-84.984%
2026-06-02	76.5900	77.8000	74.3400	76.2500	-4.088%	7	887	-87.016%
2026-06-01	70.9700	81.6600	70.9700	79.5000	+39.474%	19	892	-87.547%
2026-05-29	50.0000	57.3500	50.0000	57.0000	+27.289%	21	894	-82.632%
2026-05-28	39.5000	44.7800	38.5000	44.7800	+32.290%	25	904	-77.892%
2026-05-27	34.0000	34.0000	33.7500	33.8500	-6.129%	34	900	-70.753%
2026-05-26	36.0600	36.0600	36.0600	36.0600	-1.610%	1	899	-72.546%
2026-05-22	38.0000	38.5000	36.6500	36.6500	+4.714%	26	898	-72.988%
2026-05-21	34.5000	36.5000	34.0000	35.0000	+5.485%	16	918	-71.714%
2026-05-20	31.0000	33.1800	31.0000	33.1800	+6.517%	38	918	-70.163%
2026-05-19	34.1800	34.1800	30.4100	31.1500	-5.319%	13	904	-68.218%
2026-05-18	33.0000	33.2000	31.2500	32.9000	-13.987%	51	904	-69.909%
2026-05-15	37.2000	38.8000	37.1500	38.2500	-5.345%	9	904	-74.118%
2026-05-14	33.2500	42.1500	33.2500	40.4100	+20.268%	30	899	-75.501%
2026-05-13	32.8500	34.8700	32.8500	33.6000	+4.025%	3	894	-70.536%
2026-05-12	32.2900	32.7300	32.2900	32.3000	-15.379%	15	894	-69.350%
2026-05-11	38.0500	38.2500	38.0500	38.1700	-6.331%	5	894	-74.063%
2026-05-08	37.8500	40.8000	37.7100	40.7500	+4.891%	162	892	-75.706%
2026-05-07	42.9400	42.9400	38.8500	38.8500	+1.702%	6	773	-74.517%
2026-05-06	33.3000	38.2000	31.7500	38.2000	+13.758%	37	774	-74.084%
2026-05-05	32.0000	33.5800	31.3500	33.5800	+11.933%	5	797	-70.518%
2026-05-04	27.5000	30.4500	27.5000	30.0000	+22.200%	8	799	-67.000%
2026-05-01	25.2000	25.2000	24.5500	24.5500	+26.546%	54	790	-59.674%
2026-04-30	21.5500	21.5500	19.4000	19.4000	-5.825%	3	790	-48.969%
2026-04-29	20.3500	20.6000	19.8000	20.6000	-5.200%	34	787	-51.942%
2026-04-28	21.4500	21.7400	21.4500	21.7300	-9.834%	12	792	-54.441%
2026-04-27	24.1500	24.1500	24.1000	24.1000	+0.837%	13	797	-58.921%
2026-04-24	24.3000	25.2100	23.9000	23.9000	-16.140%	77	791	-58.577%
2026-04-23	27.0000	28.8000	27.0000	28.5000	-15.305%	30	821	-65.263%
2026-04-22	31.5200	34.0500	31.5200	33.6500	+5.486%	28	809	-70.579%
2026-04-21	31.3500	32.5500	30.0500	31.9000	+22.222%	12	802	-68.966%
2026-04-17	29.5000	30.9400	26.1000	26.1000	-5.776%	12	802	-62.069%
2026-04-16	27.2800	28.2800	26.0000	27.7000	+12.969%	43	803	-64.260%
2026-04-15	25.0000	25.5000	24.4500	24.5200	+17.041%	24	781	-59.625%
2026-04-14	24.0000	24.0000	20.2000	20.9500	+31.761%	19	789	-52.745%
2026-04-13	14.1500	15.9000	14.0000	15.9000	+57.426%	33	784	-37.736%
2026-04-10	10.1000	10.1000	10.1000	10.1000	+8.719%	2	795	-1.980%
2026-04-09	9.6500	10.0000	9.1600	9.2900	-16.682%	22	793	+6.566%
2026-04-08	13.8000	13.8000	11.1500	11.1500	-9.570%	18	774	-11.211%
2026-04-02	12.4000	12.4000	12.3300	12.3300	-5.950%	20	770	-19.708%
2026-03-31	11.4300	13.1100	11.4300	13.1100	+4.048%	11	770	-24.485%
2026-03-26	12.6000	12.6000	12.6000	12.6000	-5.263%	8	770	-21.429%
2026-03-25	14.0500	14.1300	13.3000	13.3000	-4.454%	5	770	-25.564%
2026-03-24	13.9200	13.9200	13.9200	13.9200	-6.577%	2	768	-28.879%
2026-03-20	15.4000	15.4500	14.9000	14.9000	-17.452%	12	768	-33.557%
2026-03-19	15.1000	18.0500	15.1000	18.0500	-0.824%	3	764	-45.152%
2026-03-13	18.0000	18.2000	18.0000	18.2000	-13.333%	3	763	-45.604%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-5.320%	1	763	-52.857%
2026-03-11	25.6500	25.6500	22.1800	22.1800	+23.222%	524	764	-55.365%
2026-03-10	17.7500	18.0000	17.7500	18.0000	+1.408%	4	285	-45.000%
2026-03-09	17.8000	17.8000	17.7500	17.7500	-19.318%	67	289	-44.225%
2026-03-06	21.9500	22.0000	21.9500	22.0000	+6.024%	4	223	-55.000%
2026-03-05	20.4000	20.7500	20.4000	20.7500	+6.684%	4	226	-52.289%
2026-03-04	19.9000	19.9000	19.4500	19.4500	+3.457%	13	229	-49.100%
2026-03-03	18.8000	18.8000	18.8000	18.8000	+12.239%	1	225	-47.340%
2026-03-02	16.4000	16.7500	16.4000	16.7500	+5.016%	21	226	-40.896%
2026-02-27	16.5000	16.5000	15.9500	15.9500	-13.079%	3	212	-37.931%
2026-02-26	18.3500	18.3500	18.3500	18.3500	+1.944%	2	211	-46.049%
2026-02-25	18.0000	18.0000	18.0000	18.0000	+5.263%	1	210	-45.000%
2026-02-24	16.6500	17.1000	16.5000	17.1000	+17.123%	102	210	-42.105%
2026-02-23	15.7500	15.7500	14.6000	14.6000	-30.476%	5	151	-32.192%
2026-02-18	21.0000	21.0000	21.0000	21.0000	+5.000%	10	146	-52.857%
2026-02-17	20.6000	20.6000	20.0000	20.0000	-15.612%	10	156	-50.500%
2026-02-13	23.7000	23.7000	23.7000	23.7000	-7.961%	3	149	-58.228%
2026-02-10	26.3500	26.3500	25.6500	25.7500	+60.938%	23	149	-61.553%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+5.960%	2	170	-38.125%
2026-02-05	15.1800	15.1800	15.1000	15.1000	-14.448%	5	168	-34.437%
2026-02-04	19.5500	19.5500	17.6500	17.6500	-14.112%	4	163	-43.909%
2026-02-03	22.6500	22.6500	20.5500	20.5500	-18.127%	4	159	-51.825%
2026-02-02	27.3600	27.3600	25.0500	25.1000	-2.713%	3	155	-60.558%
2026-01-30	26.8000	26.8000	25.8000	25.8000	-2.199%	37	156	-61.628%
2026-01-29	26.5100	26.5100	25.4500	26.3800	-15.122%	3	119	-62.472%
2026-01-28	29.5000	31.1400	29.5000	31.0800	+0.032%	3	117	-68.147%
2026-01-27	31.0700	31.0700	31.0700	31.0700	-4.693%	1	116	-68.136%
2026-01-22	33.2000	33.2000	32.6000	32.6000	+6.189%	8	115	-69.632%
2026-01-21	29.1800	30.7000	29.1800	30.7000	-10.050%	3	107	-67.752%
2026-01-20	36.6700	36.6700	34.1300	34.1300	-16.348%	21	106	-70.993%
2026-01-16	38.7000	41.0000	38.7000	40.8000	0.000%	96	0	-75.735%