Dark

ORCL20261120C190
ORCL Nov 20 2026 190.00 Call (ORCL261120C00190000)
option OPRA

EOD

Aug 27, 2026

7.05+11.905%(+0.75)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.0000	7.1000	6.1000	7.0500	+11.905%	146	925	0.000%
2026-08-26	6.9500	7.1500	5.8500	6.3000	+18.868%	240	863	+11.905%
2026-08-25	5.7500	5.7500	5.0000	5.3000	-0.935%	59	866	+33.019%
2026-08-24	5.5000	5.5000	5.1500	5.3500	-17.054%	274	862	+31.776%
2026-08-21	5.7000	6.9800	5.7000	6.4500	+20.561%	161	863	+9.302%
2026-08-20	5.7500	5.7500	5.1000	5.3500	-6.794%	38	782	+31.776%
2026-08-19	5.2000	6.2500	4.2200	5.7400	+5.128%	59	776	+22.822%
2026-08-18	5.8000	6.3000	5.4600	5.4600	-21.664%	150	760	+29.121%
2026-08-17	7.1500	7.3000	6.8500	6.9700	-9.008%	11	700	+1.148%
2026-08-14	10.6000	10.6000	7.6600	7.6600	-23.781%	178	699	-7.963%
2026-08-13	10.5000	11.3800	9.4000	10.0500	+7.257%	208	651	-29.851%
2026-08-12	8.6500	10.1000	8.2000	9.3700	+26.622%	94	634	-24.760%
2026-08-11	9.6800	9.7000	7.1500	7.4000	-26.000%	47	646	-4.730%
2026-08-10	9.4000	10.0000	8.9000	10.0000	+23.916%	41	628	-29.500%
2026-08-07	8.1500	8.3500	7.7000	8.0700	-2.063%	21	616	-12.639%
2026-08-06	7.7100	8.2400	7.7100	8.2400	-2.021%	9	622	-14.442%
2026-08-05	8.7000	9.1000	8.4100	8.4100	-17.951%	13	626	-16.171%
2026-08-04	8.8000	10.4000	8.8000	10.2500	+21.445%	241	617	-31.220%
2026-08-03	5.6400	8.5500	5.6200	8.4400	+57.757%	111	613	-16.469%
2026-07-31	5.8500	5.8500	5.3500	5.3500	+8.961%	7	597	+31.776%
2026-07-30	4.0000	5.1500	4.0000	4.9100	+53.438%	30	597	+43.585%
2026-07-29	3.3500	3.3500	3.2000	3.2000	-7.246%	3	579	+120.313%
2026-07-28	2.9500	3.4500	2.8000	3.4500	-1.429%	54	578	+104.348%
2026-07-27	3.9600	4.0000	3.5000	3.5000	+11.111%	27	578	+101.429%
2026-07-24	4.0000	4.0000	3.1500	3.1500	-21.250%	29	567	+123.810%
2026-07-23	4.0500	4.0600	4.0000	4.0000	-20.000%	11	572	+76.250%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-5.660%	1	574	+41.000%
2026-07-21	4.8500	5.3000	4.8500	5.3000	+16.998%	29	574	+33.019%
2026-07-20	4.2000	4.5300	4.2000	4.5300	-14.528%	16	560	+55.629%
2026-07-17	4.3500	5.4500	4.3500	5.3000	+9.278%	26	558	+33.019%
2026-07-16	5.8500	5.8500	4.7500	4.8500	-21.774%	90	548	+45.361%
2026-07-15	6.3400	6.3500	6.0800	6.2000	+9.735%	6	513	+13.710%
2026-07-14	6.3000	6.3000	5.6500	5.6500	-16.912%	34	512	+24.779%
2026-07-13	7.9500	7.9500	6.5000	6.8000	-24.695%	36	512	+3.676%
2026-07-10	9.5000	9.5000	8.4000	9.0300	-4.947%	9	486	-21.927%
2026-07-09	10.0000	10.3000	9.2000	9.5000	+18.750%	163	481	-25.789%
2026-07-08	7.9000	8.0000	7.4000	8.0000	-0.621%	30	526	-11.875%
2026-07-07	7.7000	8.0500	7.6500	8.0500	-11.926%	9	498	-12.422%
2026-07-06	8.7400	9.1500	8.4500	9.1400	+12.147%	23	492	-22.867%
2026-07-02	10.1500	10.1500	8.1500	8.1500	-8.427%	13	481	-13.497%
2026-07-01	9.3300	9.4000	8.9000	8.9000	-8.153%	19	481	-20.787%
2026-06-30	9.6900	9.6900	9.6900	9.6900	-3.582%	1	489	-27.245%
2026-06-29	11.3100	11.3100	9.1500	10.0500	+0.500%	64	490	-29.851%
2026-06-26	10.5000	10.5800	10.0000	10.0000	-13.043%	14	486	-29.500%
2026-06-25	11.7500	12.0500	11.5000	11.5000	-12.080%	12	473	-38.696%
2026-06-24	14.2500	14.6000	12.8000	13.0800	-18.758%	111	473	-46.101%
2026-06-23	20.4500	20.4500	16.1000	16.1000	-22.782%	21	459	-56.211%
2026-06-22	23.4800	23.4800	20.7800	20.8500	-20.662%	17	452	-66.187%
2026-06-18	24.7700	26.2800	24.7700	26.2800	-0.076%	8	462	-73.174%
2026-06-17	26.6900	28.5500	26.3000	26.3000	-10.696%	31	462	-73.194%
2026-06-16	29.4000	33.0000	29.2000	29.4500	-6.656%	18	462	-76.061%
2026-06-15	30.0000	33.2700	28.0500	31.5500	+21.909%	14	447	-77.655%
2026-06-12	26.6000	27.0000	24.8900	25.8800	-6.537%	63	447	-72.759%
2026-06-11	24.0500	27.6900	23.1400	27.6900	-33.389%	24	447	-74.540%
2026-06-10	43.3800	43.3800	41.5700	41.5700	-1.958%	4	443	-83.041%
2026-06-09	49.5300	49.5300	39.5000	42.4000	-8.817%	168	440	-83.373%
2026-06-05	57.5300	57.5300	46.1500	46.5000	-30.937%	21	419	-84.839%
2026-06-04	60.0500	67.3300	60.0500	67.3300	+7.316%	59	424	-89.529%
2026-06-03	65.0000	65.0000	62.7400	62.7400	-13.759%	4	424	-88.763%
2026-06-02	70.8000	74.0000	69.5000	72.7500	-5.187%	18	426	-90.309%
2026-06-01	63.3900	78.7700	60.5100	76.7300	+36.969%	90	431	-90.812%
2026-05-29	47.9000	57.2000	47.9000	56.0200	+33.667%	68	439	-87.415%
2026-05-28	35.1500	41.9100	35.1500	41.9100	+28.954%	25	470	-83.178%
2026-05-27	32.9300	32.9300	31.2500	32.5000	-3.389%	19	477	-78.308%
2026-05-26	32.9400	35.2100	32.9400	33.6400	+0.688%	12	481	-79.043%
2026-05-22	36.2500	37.0000	33.4100	33.4100	-3.019%	70	482	-78.899%
2026-05-21	32.5000	34.4500	31.2000	34.4500	+7.656%	37	439	-79.536%
2026-05-20	30.1500	32.0000	29.4000	32.0000	+11.111%	73	439	-77.969%
2026-05-19	30.2500	30.2500	28.8000	28.8000	-7.007%	4	435	-75.521%
2026-05-18	31.8000	32.0000	29.8000	30.9700	-15.957%	32	435	-77.236%
2026-05-15	35.6900	37.2500	35.6900	36.8500	-1.864%	41	435	-80.868%
2026-05-14	31.6000	40.5500	31.6000	37.5500	+8.841%	90	426	-81.225%
2026-05-13	33.3200	34.5000	32.6000	34.5000	+9.177%	28	347	-79.565%
2026-05-12	31.4000	31.6000	28.3400	31.6000	-12.222%	33	347	-77.690%
2026-05-11	36.2500	37.0000	35.3500	36.0000	-5.636%	46	347	-80.417%
2026-05-08	36.9400	38.6700	36.9400	38.1500	+4.521%	40	340	-81.520%
2026-05-07	40.2000	40.2000	35.7000	36.5000	0.000%	20	335	-80.685%
2026-05-06	30.6400	37.3500	30.0000	36.5000	+17.742%	53	336	-80.685%
2026-05-05	28.3000	31.0000	28.3000	31.0000	+9.929%	8	344	-77.258%
2026-05-04	24.2700	29.0700	24.2000	28.2000	+21.290%	24	343	-75.000%
2026-05-01	20.3400	23.6000	20.3400	23.2500	+25.812%	37	366	-69.677%
2026-04-30	18.4800	18.4800	18.4800	18.4800	-0.912%	1	366	-61.851%
2026-04-29	18.7500	18.7500	17.4600	18.6500	-5.808%	70	366	-62.198%
2026-04-28	19.8500	20.4300	19.8000	19.8000	-15.995%	17	400	-64.394%
2026-04-27	23.5500	23.5700	21.3500	23.5700	-0.758%	383	410	-70.089%
2026-04-24	26.0100	26.6200	21.9500	23.7500	-3.495%	33	588	-70.316%
2026-04-23	26.8500	26.8500	24.6100	24.6100	-21.749%	8	589	-71.353%
2026-04-22	29.3800	32.4500	29.3800	31.4500	+7.705%	128	587	-77.583%
2026-04-21	29.0000	29.3500	28.3500	29.2000	+20.911%	105	510	-75.856%
2026-04-20	26.9000	26.9000	23.5500	24.1500	+4.455%	4	510	-70.807%
2026-04-17	28.5000	29.0500	23.1200	23.1200	-9.475%	88	508	-69.507%
2026-04-16	27.5000	27.5500	25.2000	25.5400	+15.201%	49	437	-72.396%
2026-04-15	21.6500	23.0300	21.6500	22.1700	+4.972%	28	410	-68.200%
2026-04-14	20.0000	21.1200	20.0000	21.1200	+38.129%	4	399	-66.619%
2026-04-13	13.2700	15.3500	13.2700	15.2900	+68.022%	20	398	-53.891%
2026-04-10	8.3000	9.1000	8.3000	9.1000	+8.333%	3	393	-22.527%
2026-04-09	8.9000	8.9500	8.2500	8.4000	-16.667%	23	390	-16.071%
2026-04-08	12.4100	12.4100	10.0500	10.0800	-8.364%	6	369	-30.060%
2026-04-06	11.8500	11.8500	11.0000	11.0000	-2.222%	3	369	-35.909%
2026-04-02	11.2500	11.2500	11.1500	11.2500	-1.055%	17	372	-37.333%
2026-03-31	11.3700	11.3700	11.3700	11.3700	+16.020%	1	372	-37.995%
2026-03-30	9.5500	9.8000	9.5500	9.8000	-2.390%	7	371	-28.061%
2026-03-27	10.1500	10.2000	9.8700	10.0400	-11.150%	12	366	-29.781%
2026-03-26	11.9500	11.9500	11.3000	11.3000	-12.062%	2	365	-37.611%
2026-03-25	12.8500	12.8500	12.8500	12.8500	+0.705%	1	367	-45.136%
2026-03-24	12.6200	12.7600	12.5500	12.7600	-14.933%	3	366	-44.749%
2026-03-23	14.9000	15.0000	14.4500	15.0000	+7.527%	48	365	-53.000%
2026-03-20	13.9400	14.0500	13.9400	13.9500	-10.976%	4	338	-49.462%
2026-03-18	14.9000	15.6700	14.9000	15.6700	-9.422%	10	334	-55.010%
2026-03-13	18.1000	18.1000	17.2000	17.3000	-8.947%	11	334	-59.249%
2026-03-12	19.1000	19.3000	18.7100	19.0000	-3.797%	15	332	-62.895%
2026-03-11	24.5700	24.5700	19.7500	19.7500	+20.427%	105	324	-64.304%
2026-03-10	16.4000	16.4000	16.4000	16.4000	-0.304%	2	309	-57.012%
2026-03-09	16.7500	16.8000	16.4000	16.4500	-16.709%	96	307	-57.143%
2026-03-06	18.8000	19.7500	18.8000	19.7500	+16.864%	2	259	-64.304%
2026-03-02	16.9000	16.9000	16.9000	16.9000	+13.805%	1	259	-58.284%
2026-02-27	14.8500	14.8500	14.8500	14.8500	-4.808%	2	259	-52.525%
2026-02-24	15.6000	15.6500	15.2500	15.6000	+11.828%	21	257	-54.808%
2026-02-23	14.2000	14.2500	13.9500	13.9500	-15.043%	18	250	-49.462%
2026-02-20	18.0000	18.0200	16.4200	16.4200	-18.227%	11	248	-57.065%
2026-02-19	20.0800	20.0800	20.0800	20.0800	+7.380%	1	248	-64.890%
2026-02-17	19.0500	19.0500	18.7000	18.7000	-13.825%	2	247	-62.299%
2026-02-12	21.7500	21.7500	21.7000	21.7000	-12.886%	15	248	-67.512%
2026-02-10	24.9100	24.9100	24.9100	24.9100	+23.012%	1	248	-71.698%
2026-02-09	20.3000	20.3000	20.2500	20.2500	+36.640%	2	247	-65.185%
2026-02-06	14.8200	14.8200	14.8200	14.8200	+15.511%	1	246	-52.429%
2026-02-05	13.5800	13.5800	12.8300	12.8300	-20.557%	3	247	-45.051%
2026-02-04	17.1500	17.1500	16.0000	16.1500	-19.451%	210	246	-56.347%
2026-02-03	20.2000	20.3500	20.0500	20.0500	-21.863%	6	64	-64.838%
2026-02-02	25.0000	25.6600	25.0000	25.6600	+12.593%	5	59	-72.525%
2026-01-29	25.1000	25.1000	22.7900	22.7900	-20.537%	4	56	-69.065%
2026-01-28	31.3000	31.3000	28.0200	28.6800	-2.116%	5	56	-75.418%
2026-01-27	29.9900	30.1400	28.8500	29.3000	-3.300%	37	54	-75.939%
2026-01-22	30.0600	30.3000	30.0600	30.3000	+10.584%	6	19	-76.733%
2026-01-21	29.1300	29.1300	27.0800	27.4000	-14.455%	7	24	-74.270%
2026-01-20	32.0300	32.0300	32.0300	32.0300	-17.021%	8	24	-77.989%
2026-01-16	36.5000	38.6000	36.1000	38.6000	+0.521%	41	4	-81.736%
2026-01-14	39.7500	39.7500	38.4000	38.4000	-18.765%	3	4	-81.641%
2026-01-12	47.2700	47.2700	47.2700	47.2700	0.000%	1	1	-85.086%