Dark

ORCL20261120C195
ORCL Nov 20 2026 195.00 Call (ORCL261120C00195000)
option OPRA

EOD

Aug 27, 2026

6.00+4.348%(+0.25)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.4000	6.4000	5.2000	6.0000	+4.348%	99	1,108	0.000%
2026-08-26	6.3000	6.3000	5.3000	5.7500	+20.798%	24	1,012	+4.348%
2026-08-25	4.7000	4.9500	4.7000	4.7600	+1.277%	15	1,007	+26.050%
2026-08-24	4.5500	4.7000	4.5000	4.7000	-21.008%	12	1,005	+27.660%
2026-08-21	5.4500	6.1000	5.4500	5.9500	+23.958%	32	1,006	+0.840%
2026-08-20	4.7200	4.8000	4.7000	4.8000	-10.112%	19	988	+25.000%
2026-08-19	4.9400	5.5800	3.8500	5.3400	+4.094%	59	982	+12.360%
2026-08-18	5.8000	5.8000	5.0000	5.1300	-17.920%	345	967	+16.959%
2026-08-17	5.9800	6.2500	5.9800	6.2500	-18.087%	7	838	-4.000%
2026-08-14	8.0000	8.2500	7.6300	7.6300	-20.521%	25	833	-21.363%
2026-08-13	8.4800	10.3000	8.4800	9.6000	+12.808%	25	854	-37.500%
2026-08-12	7.7700	8.5100	7.4500	8.5100	+27.015%	14	839	-29.495%
2026-08-11	7.3500	7.3500	6.6000	6.7000	-24.122%	3	839	-10.448%
2026-08-10	8.3900	8.9100	8.1000	8.8300	+21.793%	5	837	-32.050%
2026-08-07	7.1200	7.2500	7.1200	7.2500	-3.333%	7	836	-17.241%
2026-08-06	7.4500	7.5000	7.4500	7.5000	-2.597%	3	834	-20.000%
2026-08-05	8.0000	8.0000	7.7000	7.7000	-11.494%	9	834	-22.078%
2026-08-04	8.0500	9.2500	8.0500	8.7000	+20.833%	72	834	-31.034%
2026-08-03	6.2500	7.2000	6.2000	7.2000	+54.839%	25	895	-16.667%
2026-07-31	5.1000	5.1000	4.1000	4.6500	+3.333%	11	894	+29.032%
2026-07-30	4.1500	4.5500	4.1500	4.5000	+40.625%	38	897	+33.333%
2026-07-29	2.9100	3.2000	2.9100	3.2000	+3.226%	2	869	+87.500%
2026-07-28	2.7000	3.1000	2.7000	3.1000	-6.061%	3	867	+93.548%
2026-07-27	3.5000	3.5000	3.1000	3.3000	+8.197%	122	865	+81.818%
2026-07-24	3.2100	3.3000	3.0500	3.0500	-14.326%	49	844	+96.721%
2026-07-23	4.2400	4.3000	3.5000	3.5600	-22.609%	27	858	+68.539%
2026-07-22	4.6000	4.6000	4.6000	4.6000	-4.167%	1	860	+30.435%
2026-07-21	4.5000	4.8000	4.3700	4.8000	+23.077%	18	860	+25.000%
2026-07-20	3.8000	3.9000	3.8000	3.9000	-19.588%	126	848	+53.846%
2026-07-17	3.9900	4.9000	3.9900	4.8500	+11.494%	27	936	+23.711%
2026-07-16	4.8000	4.8000	4.3500	4.3500	-26.271%	16	927	+37.931%
2026-07-15	5.5000	5.9000	5.4400	5.9000	+14.563%	21	925	+1.695%
2026-07-14	5.6500	5.6500	5.1500	5.1500	-13.445%	22	911	+16.505%
2026-07-13	7.0500	7.0500	5.9500	5.9500	-30.000%	13	915	+0.840%
2026-07-09	9.1200	9.1200	8.5000	8.5000	+18.881%	7	914	-29.412%
2026-07-08	7.3000	7.3000	6.7500	7.1500	-5.921%	20	911	-16.084%
2026-07-07	8.3000	8.3000	6.9000	7.6000	-4.403%	22	912	-21.053%
2026-07-06	8.1500	8.4100	7.6500	7.9500	+13.087%	24	904	-24.528%
2026-07-02	8.6900	8.7500	7.0300	7.0300	-11.794%	69	865	-14.651%
2026-07-01	8.7000	8.7000	7.7500	7.9700	-8.391%	29	865	-24.718%
2026-06-30	9.2000	9.4000	8.6500	8.7000	-5.229%	8	866	-31.034%
2026-06-29	8.2500	9.3000	8.2500	9.1800	-4.375%	14	866	-34.641%
2026-06-26	10.5000	10.5000	9.6000	9.6000	-5.882%	49	863	-37.500%
2026-06-25	10.7000	10.7500	10.2000	10.2000	-13.706%	20	872	-41.176%
2026-06-24	13.9700	14.5200	11.4000	11.8200	-21.929%	81	879	-49.239%
2026-06-23	17.3600	18.0000	15.1400	15.1400	-27.036%	118	866	-60.370%
2026-06-22	22.6500	22.6500	20.7500	20.7500	-14.079%	9	804	-71.084%
2026-06-18	23.3600	24.4500	22.7500	24.1500	+2.766%	10	801	-75.155%
2026-06-17	26.1000	26.1000	23.2500	23.5000	-15.315%	15	801	-74.468%
2026-06-16	30.0500	30.0500	26.7500	27.7500	-4.966%	96	801	-78.378%
2026-06-15	25.8900	31.4200	25.8900	29.2000	+21.212%	26	712	-79.452%
2026-06-12	24.2000	25.1200	23.3500	24.0900	+4.060%	81	712	-75.093%
2026-06-11	21.7600	24.1000	21.7600	23.1500	-45.142%	16	712	-74.082%
2026-06-10	43.8000	43.8000	42.2000	42.2000	+9.639%	9	706	-85.782%
2026-06-09	50.2000	50.2000	37.0000	38.4900	-14.845%	5	705	-84.412%
2026-06-08	46.2100	46.2100	45.2000	45.2000	-3.830%	16	706	-86.726%
2026-06-05	53.0000	53.0000	47.0000	47.0000	-25.397%	5	707	-87.234%
2026-06-04	61.4300	63.4200	59.9800	63.0000	+8.865%	67	711	-90.476%
2026-06-03	61.0800	61.0800	56.5600	57.8700	-16.494%	109	755	-89.632%
2026-06-02	71.5000	73.7000	68.6800	69.3000	-5.906%	70	811	-91.342%
2026-06-01	63.7700	75.4300	63.6700	73.6500	+32.226%	85	840	-91.853%
2026-05-29	48.4300	55.7000	47.7000	55.7000	+39.424%	38	855	-89.228%
2026-05-28	33.3000	39.9500	31.9000	39.9500	+28.871%	68	852	-84.981%
2026-05-27	29.2300	31.0800	29.2300	31.0000	-2.208%	204	848	-80.645%
2026-05-26	32.5200	32.6500	31.3200	31.7000	-3.028%	7	708	-81.073%
2026-05-22	32.8000	32.8000	32.4400	32.6900	+6.136%	16	704	-81.646%
2026-05-21	29.9700	31.8500	29.9700	30.8000	+4.230%	38	698	-80.519%
2026-05-20	27.4500	29.6500	27.4500	29.5500	+1.442%	22	698	-79.695%
2026-05-18	28.8000	29.1300	28.5000	29.1300	-15.320%	27	666	-79.403%
2026-05-15	33.4800	34.8500	32.9000	34.4000	-4.312%	50	666	-82.558%
2026-05-14	33.2500	38.5100	33.2500	35.9500	+15.669%	49	639	-83.310%
2026-05-13	31.0800	31.0800	31.0800	31.0800	+15.154%	1	645	-80.695%
2026-05-12	28.9900	29.0000	26.9900	26.9900	-20.313%	17	645	-77.770%
2026-05-11	33.3000	34.4000	33.0500	33.8700	-5.995%	145	645	-82.285%
2026-05-08	35.5200	36.9000	35.5200	36.0300	+3.683%	8	563	-83.347%
2026-05-07	37.2400	37.4000	33.8500	34.7500	+1.164%	18	560	-82.734%
2026-05-06	28.4400	34.3500	28.4400	34.3500	+27.458%	86	546	-82.533%
2026-05-05	26.9500	26.9500	26.9500	26.9500	+3.654%	1	528	-77.737%
2026-05-04	26.0000	26.0000	26.0000	26.0000	+18.993%	1	528	-76.923%
2026-05-01	22.0000	22.0000	21.8000	21.8500	+25.575%	43	491	-72.540%
2026-04-29	17.6000	17.6000	17.3000	17.4000	-20.909%	10	491	-65.517%
2026-04-27	19.8300	22.0000	19.8000	22.0000	+1.852%	109	490	-72.727%
2026-04-24	21.1000	21.6000	21.1000	21.6000	-14.252%	10	426	-72.222%
2026-04-23	25.1900	25.1900	25.1900	25.1900	-13.880%	1	435	-76.181%
2026-04-22	27.7900	29.6500	27.7900	29.2500	+8.133%	30	434	-79.487%
2026-04-21	23.5000	27.0500	23.5000	27.0500	+22.843%	4	435	-77.819%
2026-04-20	22.0200	22.0200	22.0200	22.0200	-0.045%	1	435	-72.752%
2026-04-17	25.4300	26.8000	21.4100	22.0300	-6.055%	15	435	-72.764%
2026-04-16	23.2900	23.4500	23.2900	23.4500	+14.951%	2	438	-74.414%
2026-04-15	21.1000	21.2000	20.4000	20.4000	+16.772%	32	438	-70.588%
2026-04-14	19.5900	19.5900	17.4700	17.4700	+32.048%	14	441	-65.655%
2026-04-13	10.3500	13.2300	10.3500	13.2300	+61.341%	11	433	-54.649%
2026-04-10	7.4500	8.2000	7.4000	8.2000	+10.811%	8	422	-26.829%
2026-04-09	8.1500	8.1500	7.4000	7.4000	-26.877%	37	415	-18.919%
2026-04-02	10.1500	10.1500	10.1200	10.1200	-4.977%	10	416	-40.711%
2026-03-31	10.1700	10.6500	10.1700	10.6500	+18.333%	2	416	-43.662%
2026-03-30	9.0000	9.0000	9.0000	9.0000	-2.703%	1	415	-33.333%
2026-03-27	9.1500	9.2500	8.7500	9.2500	-9.756%	40	414	-35.135%
2026-03-26	10.6000	10.8000	10.1500	10.2500	-3.756%	31	394	-41.463%
2026-03-25	11.6500	11.6500	10.6500	10.6500	-7.552%	65	374	-43.662%
2026-03-24	11.5000	11.5500	11.5000	11.5200	-17.714%	21	359	-47.917%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+11.554%	1	342	-57.143%
2026-03-20	12.7200	12.8700	12.5000	12.5500	-11.930%	18	342	-52.191%
2026-03-19	13.9000	14.2500	13.9000	14.2500	-9.810%	8	338	-57.895%
2026-03-16	15.8000	15.8000	15.8000	15.8000	+2.597%	1	330	-62.025%
2026-03-13	15.4000	15.6000	15.4000	15.4000	-10.983%	6	330	-61.039%
2026-03-12	18.1000	18.1000	17.3000	17.3000	-4.420%	8	327	-65.318%
2026-03-11	19.4000	19.4000	18.1000	18.1000	+17.762%	3	332	-66.851%
2026-03-10	15.9300	15.9300	15.3000	15.3700	+1.118%	250	330	-60.963%
2026-03-09	15.6200	16.0000	15.1600	15.2000	-18.717%	336	343	-60.526%
2026-03-06	18.7000	18.7000	18.7000	18.7000	+6.250%	6	95	-67.914%
2026-03-05	17.8000	17.8000	16.1900	17.6000	+6.538%	9	101	-65.909%
2026-03-04	16.5200	16.5200	16.5200	16.5200	+2.672%	5	93	-63.680%
2026-03-02	14.4000	16.0900	14.3500	16.0900	+12.282%	40	93	-62.710%
2026-02-27	14.3300	14.3300	14.3300	14.3300	-11.543%	2	71	-58.130%
2026-02-26	16.2500	16.2500	16.2000	16.2000	-6.520%	2	71	-62.963%
2026-02-25	17.3300	17.3300	17.3300	17.3300	+21.871%	5	71	-65.378%
2026-02-24	14.4500	14.5000	14.2000	14.2200	+13.307%	15	71	-57.806%
2026-02-23	12.5500	12.5500	12.5500	12.5500	-32.345%	13	69	-52.191%
2026-02-17	18.5000	18.5500	18.5000	18.5500	-9.069%	5	63	-67.655%
2026-02-12	19.1900	20.4500	19.1900	20.4000	+6.084%	11	63	-70.588%
2026-02-11	19.2300	19.2300	19.2300	19.2300	-14.912%	1	65	-68.799%
2026-02-10	20.5300	22.6000	20.5300	22.6000	+11.330%	3	66	-73.451%
2026-02-09	20.3000	20.3000	20.3000	20.3000	+53.208%	1	68	-70.443%
2026-02-06	13.0000	13.2500	13.0000	13.2500	-29.409%	3	67	-54.717%
2026-02-03	18.7700	18.7700	18.7700	18.7700	-20.533%	5	66	-68.034%
2026-02-02	23.6200	23.6200	23.6200	23.6200	+2.030%	5	68	-74.598%
2026-01-29	21.3000	23.1500	21.3000	23.1500	-10.962%	20	64	-74.082%
2026-01-28	26.0000	26.0000	26.0000	26.0000	-1.850%	48	53	-76.923%
2026-01-21	27.5000	27.5000	26.4900	26.4900	-22.657%	2	5	-77.350%
2026-01-16	35.0000	35.0000	34.0000	34.2500	-7.806%	4	4	-82.482%
2026-01-15	37.1000	37.1500	37.1000	37.1500	-11.821%	2	4	-83.849%
2026-01-13	42.1300	42.1300	42.1300	42.1300	0.000%	3	3	-85.758%