Dark

ORCL20261120C200
ORCL Nov 20 2026 200.00 Call (ORCL261120C00200000)
option OPRA

EOD

Aug 27, 2026

5.45+11.224%(+0.55)357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.5000	5.6000	4.6400	5.4500	+11.224%	357	7,188	0.000%
2026-08-26	4.5500	5.6900	4.5300	4.9000	+27.273%	284	7,125	+11.224%
2026-08-25	4.3000	4.6000	3.8500	3.8500	-1.282%	185	7,023	+41.558%
2026-08-24	4.4400	4.4400	3.9000	3.9000	-23.228%	115	6,952	+39.744%
2026-08-21	4.7000	5.4500	4.5000	5.0800	+20.952%	1,521	6,871	+7.283%
2026-08-20	4.4000	4.4400	4.0000	4.2000	-4.545%	381	5,463	+29.762%
2026-08-19	4.3900	4.9800	3.3900	4.4000	+1.617%	583	5,415	+23.864%
2026-08-18	4.2000	4.9500	4.2000	4.3300	-20.696%	48	5,388	+25.866%
2026-08-17	6.0200	6.3000	5.2000	5.4600	-14.688%	128	5,388	-0.183%
2026-08-14	8.1000	8.1500	6.0000	6.4000	-24.706%	271	5,345	-14.844%
2026-08-13	8.0000	9.4300	7.4000	8.5000	+10.677%	429	5,271	-35.882%
2026-08-12	7.3500	8.0000	6.5000	7.6800	+31.058%	176	5,039	-29.036%
2026-08-11	7.3500	7.3500	5.5600	5.8600	-25.350%	97	4,946	-6.997%
2026-08-10	7.6500	8.2000	7.0000	7.8500	+16.296%	1,073	4,897	-30.573%
2026-08-07	6.7200	7.1500	6.1200	6.7500	+3.846%	183	4,267	-19.259%
2026-08-06	6.2500	7.1500	6.2400	6.5000	-7.407%	44	4,182	-16.154%
2026-08-05	7.3000	7.6700	6.8000	7.0200	-7.632%	73	4,166	-22.365%
2026-08-04	7.2500	8.6500	7.0300	7.6000	+5.556%	250	4,169	-28.289%
2026-08-03	4.6000	7.2000	4.6000	7.2000	+71.429%	609	4,102	-24.306%
2026-07-31	4.6500	4.6500	3.7500	4.2000	+3.704%	114	4,108	+29.762%
2026-07-30	2.7200	4.3000	2.7200	4.0500	+50.558%	792	4,072	+34.568%
2026-07-29	2.8000	2.8000	2.5000	2.6900	-6.272%	876	3,505	+102.602%
2026-07-28	2.3800	3.2000	2.2000	2.8700	+3.986%	47	3,112	+89.895%
2026-07-27	2.8200	3.3000	2.6800	2.7600	+3.759%	334	3,116	+97.464%
2026-07-24	4.2000	4.2000	2.5500	2.6600	-16.875%	349	3,041	+104.887%
2026-07-23	3.6400	3.7100	3.1500	3.2000	-23.810%	90	3,028	+70.313%
2026-07-22	4.1000	4.4000	4.0500	4.2000	-2.326%	143	3,028	+29.762%
2026-07-21	3.9500	4.3000	3.8500	4.3000	+21.127%	82	3,001	+26.744%
2026-07-20	3.5700	3.8000	3.2500	3.5500	-17.442%	351	2,975	+53.521%
2026-07-17	3.5000	4.4000	3.5000	4.3000	+8.861%	96	2,769	+26.744%
2026-07-16	4.5000	4.5000	3.7500	3.9500	-24.038%	170	2,739	+37.975%
2026-07-15	5.1500	5.5000	4.6500	5.2000	+11.828%	270	2,747	+4.808%
2026-07-14	5.4000	5.4000	4.5000	4.6500	-15.913%	197	2,656	+17.204%
2026-07-13	6.3000	6.3000	5.3600	5.5300	-19.855%	247	2,597	-1.447%
2026-07-10	7.5500	7.5500	6.7500	6.9000	-11.311%	103	2,500	-21.014%
2026-07-09	8.0000	8.8000	7.7500	7.7800	+14.412%	97	2,461	-29.949%
2026-07-08	6.7200	6.8000	6.0500	6.8000	-0.730%	20	2,446	-19.853%
2026-07-07	7.5000	7.6500	6.0500	6.8500	-8.300%	84	2,438	-20.438%
2026-07-06	7.0000	7.8000	6.9000	7.4700	+12.500%	237	2,376	-27.041%
2026-07-02	7.6000	7.9300	6.0500	6.6400	-7.003%	209	2,330	-17.922%
2026-07-01	7.8600	8.1000	7.0000	7.1400	-12.927%	333	2,330	-23.669%
2026-06-30	8.0000	8.5000	7.4800	8.2000	-2.381%	44	2,307	-33.537%
2026-06-29	9.4000	9.4300	7.4500	8.4000	+5.000%	117	2,307	-35.119%
2026-06-26	9.6500	9.6500	8.0000	8.0000	-17.098%	77	2,305	-31.875%
2026-06-25	10.3000	10.3000	9.1000	9.6500	-10.316%	111	2,317	-43.523%
2026-06-24	12.7200	13.7000	10.6000	10.7600	-21.287%	91	2,249	-49.349%
2026-06-23	16.3500	16.7000	13.4500	13.6700	-22.330%	89	2,224	-60.132%
2026-06-22	21.0000	21.5500	17.5300	17.6000	-21.778%	579	2,196	-69.034%
2026-06-18	19.7800	22.5000	19.7800	22.5000	+0.223%	17	1,836	-75.778%
2026-06-17	23.2500	24.9500	22.4500	22.4500	-10.558%	14	1,836	-75.724%
2026-06-16	25.9400	25.9400	25.1000	25.1000	-7.856%	5	1,836	-78.287%
2026-06-15	25.5000	28.7000	25.4600	27.2400	+22.152%	30	1,793	-79.993%
2026-06-12	23.0000	23.7100	21.6500	22.3000	-6.538%	189	1,793	-75.561%
2026-06-11	21.5000	24.1000	19.6400	23.8600	-33.352%	317	1,793	-77.158%
2026-06-10	41.4200	41.4200	35.4500	35.8000	-6.649%	91	1,627	-84.777%
2026-06-09	39.6700	39.6700	34.0000	38.3500	-10.313%	16	1,662	-85.789%
2026-06-08	44.8400	44.8400	42.7600	42.7600	+3.535%	3	1,660	-87.254%
2026-06-05	48.3800	48.3800	41.3000	41.3000	-31.679%	31	1,658	-86.804%
2026-06-04	53.1100	60.8000	53.1100	60.4500	+10.816%	10	1,658	-90.984%
2026-06-03	59.3100	59.4400	54.5500	54.5500	-18.643%	24	1,657	-90.009%
2026-06-02	67.7200	68.1200	64.0000	67.0500	-6.420%	9	1,677	-91.872%
2026-06-01	56.2800	72.6000	56.2800	71.6500	+42.928%	92	1,678	-92.394%
2026-05-29	40.4500	51.7000	40.4500	50.1300	+35.340%	114	1,652	-89.128%
2026-05-28	30.5000	37.3200	30.2000	37.0400	+35.927%	217	1,626	-85.286%
2026-05-27	30.0500	30.0500	27.2500	27.2500	-7.846%	68	1,571	-80.000%
2026-05-26	30.4200	30.4700	29.4600	29.5700	-3.649%	20	1,557	-81.569%
2026-05-22	31.1900	33.0000	30.1600	30.6900	+5.645%	36	1,561	-82.242%
2026-05-21	30.0000	30.1100	28.3000	29.0500	+7.792%	40	1,559	-81.239%
2026-05-20	24.2800	27.1000	24.2800	26.9500	+10.000%	39	1,559	-79.777%
2026-05-19	27.7500	27.7500	24.5000	24.5000	-9.594%	6	1,552	-77.755%
2026-05-18	27.0700	28.5200	25.7000	27.1000	-15.207%	40	1,552	-79.889%
2026-05-15	29.6700	33.5000	29.6700	31.9600	-5.135%	51	1,552	-82.947%
2026-05-14	27.7500	36.5000	27.7500	33.6900	+14.203%	116	1,515	-83.823%
2026-05-13	28.2000	30.0600	27.4000	29.5000	+9.057%	64	1,447	-81.525%
2026-05-12	29.0900	29.0900	24.7500	27.0500	-13.578%	58	1,447	-79.852%
2026-05-11	31.9300	33.1800	31.0300	31.3000	-7.724%	49	1,447	-82.588%
2026-05-08	34.3900	34.4400	33.2000	33.9200	+3.478%	51	1,444	-83.933%
2026-05-07	34.0400	36.0400	31.4800	32.7800	+3.342%	966	1,443	-83.374%
2026-05-06	27.5000	32.1500	25.2800	31.7200	+15.345%	371	1,521	-82.818%
2026-05-05	25.2500	27.5000	24.2900	27.5000	+13.449%	29	1,268	-80.182%
2026-05-04	22.4000	25.2500	22.4000	24.2400	+26.250%	54	1,266	-77.517%
2026-05-01	19.1000	20.9000	18.2600	19.2000	+26.399%	24	1,258	-71.615%
2026-04-30	15.3200	15.3200	14.9500	15.1900	-3.861%	27	1,258	-64.121%
2026-04-29	15.5000	16.0000	15.5000	15.8000	-8.406%	6	1,257	-65.506%
2026-04-28	17.4600	18.0000	16.8000	17.2500	-10.390%	31	1,259	-68.406%
2026-04-27	18.2000	19.5000	18.2000	19.2500	-7.895%	9	1,246	-71.688%
2026-04-24	20.3500	20.9500	18.9600	20.9000	-1.647%	24	1,246	-73.923%
2026-04-23	22.5000	23.8000	20.7800	21.2500	-21.587%	65	1,240	-74.353%
2026-04-22	25.4000	28.2100	25.4000	27.1000	+5.859%	67	1,284	-79.889%
2026-04-21	21.8100	25.6000	21.8100	25.6000	+20.188%	19	1,274	-78.711%
2026-04-20	20.5000	21.3000	20.5000	21.3000	+3.902%	6	1,274	-74.413%
2026-04-17	23.8000	25.1000	19.5500	20.5000	-8.482%	959	1,273	-73.415%
2026-04-16	21.4100	23.5500	21.4100	22.4000	+16.062%	54	386	-75.670%
2026-04-15	19.0000	20.0000	18.5000	19.3000	+21.384%	31	373	-71.762%
2026-04-14	17.1200	18.1600	15.7000	15.9000	+22.308%	61	372	-65.723%
2026-04-13	9.0000	13.0000	9.0000	13.0000	+75.676%	81	369	-58.077%
2026-04-10	6.6000	7.4000	6.3000	7.4000	+11.278%	15	340	-26.351%
2026-04-09	7.0500	7.2000	6.6200	6.6500	-18.704%	25	328	-18.045%
2026-04-08	8.2200	8.4500	8.1800	8.1800	-9.111%	22	341	-33.374%
2026-04-07	7.9000	9.0000	7.9000	9.0000	-8.629%	3	337	-39.444%
2026-04-06	9.8500	9.8500	9.8500	9.8500	+6.949%	2	336	-44.670%
2026-04-02	8.2000	9.2100	8.2000	9.2100	-1.497%	44	336	-40.825%
2026-04-01	9.8700	9.8700	9.3500	9.3500	-5.364%	34	336	-41.711%
2026-03-31	8.6500	9.8800	8.6500	9.8800	+19.613%	5	318	-44.838%
2026-03-30	8.0500	8.2600	7.8500	8.2600	-1.314%	9	315	-34.019%
2026-03-27	8.0500	8.3800	7.9000	8.3700	-8.525%	46	315	-34.886%
2026-03-26	9.7700	9.7700	9.1500	9.1500	-6.154%	42	305	-40.437%
2026-03-25	10.8000	10.8000	9.7500	9.7500	-6.699%	48	296	-44.103%
2026-03-24	10.6500	10.6500	10.4200	10.4500	-15.385%	28	268	-47.847%
2026-03-23	11.8900	12.3500	11.8900	12.3500	+8.333%	6	288	-55.870%
2026-03-20	11.9000	11.9000	11.3500	11.4000	-14.286%	43	286	-52.193%
2026-03-19	12.7500	13.4400	12.7500	13.3000	+4.314%	16	300	-59.023%
2026-03-18	12.7000	12.7800	12.2600	12.7500	-1.468%	21	289	-57.255%
2026-03-17	13.5000	13.5000	12.9400	12.9400	-6.096%	3	288	-57.883%
2026-03-16	13.7900	13.7900	13.6500	13.7800	-3.636%	4	287	-60.450%
2026-03-13	15.0000	15.0000	14.0000	14.3000	-12.054%	128	285	-61.888%
2026-03-12	18.0000	18.0000	16.0000	16.2600	-4.912%	32	330	-66.482%
2026-03-11	20.3500	20.5800	17.1000	17.1000	+23.022%	131	328	-68.129%
2026-03-10	14.3500	14.3500	13.6500	13.9000	-5.442%	19	283	-60.791%
2026-03-09	14.3500	14.8800	14.0900	14.7000	-17.739%	13	270	-62.925%
2026-03-06	17.9500	18.0500	17.8700	17.8700	+16.039%	4	268	-69.502%
2026-03-05	17.0000	17.5500	15.4000	15.4000	+6.427%	3	265	-64.610%
2026-03-03	13.2500	14.4700	13.2500	14.4700	-2.164%	3	267	-62.336%
2026-03-02	15.0000	15.0000	14.7900	14.7900	-1.466%	7	267	-63.151%
2026-02-26	14.8900	15.1000	13.9000	15.0100	-3.161%	16	264	-63.691%
2026-02-25	16.0000	16.0000	15.5000	15.5000	+17.871%	2	254	-64.839%
2026-02-24	12.2300	13.4000	12.2300	13.1500	+14.348%	17	254	-58.555%
2026-02-23	12.2500	12.2500	11.5000	11.5000	-18.149%	12	246	-52.609%
2026-02-20	15.3300	15.3300	14.0000	14.0500	-17.595%	5	242	-61.210%
2026-02-18	16.3700	17.0500	15.9000	17.0500	+1.791%	5	244	-68.035%
2026-02-17	18.5000	18.5000	16.7500	16.7500	-14.931%	6	239	-67.463%
2026-02-13	19.2000	19.6900	18.8200	19.6900	+14.145%	6	240	-72.321%
2026-02-12	17.2500	17.2500	17.2500	17.2500	-4.696%	1	240	-68.406%
2026-02-11	18.1000	18.1000	18.1000	18.1000	-13.604%	5	239	-69.890%
2026-02-10	20.4000	21.1000	20.4000	20.9500	+7.436%	5	239	-73.986%
2026-02-09	17.5000	19.5000	17.5000	19.5000	+47.170%	5	240	-72.051%
2026-02-06	11.6000	13.2500	11.6000	13.2500	+15.217%	5	237	-58.868%
2026-02-05	12.5000	12.5000	11.5000	11.5000	-21.071%	88	234	-52.609%
2026-02-04	15.2500	15.8300	13.9500	14.5700	-15.044%	18	202	-62.594%
2026-02-03	17.8200	18.3800	17.0000	17.1500	-12.051%	134	195	-68.222%
2026-02-02	22.7300	22.7300	19.5000	19.5000	-8.879%	30	87	-72.051%
2026-01-30	22.1000	22.1000	21.4000	21.4000	0.000%	6	91	-74.533%
2026-01-29	21.4300	21.6500	21.1500	21.4000	-11.387%	60	92	-74.533%
2026-01-28	24.1500	24.1500	24.1500	24.1500	-1.989%	1	52	-77.433%
2026-01-27	25.2100	25.8500	24.6400	24.6400	-16.418%	10	52	-77.881%
2026-01-26	29.4800	29.4800	29.4800	29.4800	+10.619%	1	52	-81.513%
2026-01-22	26.5000	26.6500	26.5000	26.6500	+8.114%	26	51	-79.550%
2026-01-21	26.9800	26.9800	24.4000	24.6500	-42.474%	31	25	-77.890%
2026-01-12	42.8500	42.8500	42.8500	42.8500	0.000%	1	1	-87.281%