Dark

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

EOD

Jul 1, 2026

7.14-12.927%(-1.06)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.8600	8.1000	7.0000	7.1400	-12.927%	333	2,330	0.000%
2026-06-30	8.0000	8.5000	7.4800	8.2000	-2.381%	44	2,307	-12.927%
2026-06-29	9.4000	9.4300	7.4500	8.4000	+5.000%	117	2,307	-15.000%
2026-06-26	9.6500	9.6500	8.0000	8.0000	-17.098%	77	2,305	-10.750%
2026-06-25	10.3000	10.3000	9.1000	9.6500	-10.316%	111	2,317	-26.010%
2026-06-24	12.7200	13.7000	10.6000	10.7600	-21.287%	91	2,249	-33.643%
2026-06-23	16.3500	16.7000	13.4500	13.6700	-22.330%	89	2,224	-47.769%
2026-06-22	21.0000	21.5500	17.5300	17.6000	-21.778%	579	2,196	-59.432%
2026-06-18	19.7800	22.5000	19.7800	22.5000	+0.223%	17	1,836	-68.267%
2026-06-17	23.2500	24.9500	22.4500	22.4500	-10.558%	14	1,836	-68.196%
2026-06-16	25.9400	25.9400	25.1000	25.1000	-7.856%	5	1,836	-71.554%
2026-06-15	25.5000	28.7000	25.4600	27.2400	+22.152%	30	1,793	-73.789%
2026-06-12	23.0000	23.7100	21.6500	22.3000	-6.538%	189	1,793	-67.982%
2026-06-11	21.5000	24.1000	19.6400	23.8600	-33.352%	317	1,793	-70.075%
2026-06-10	41.4200	41.4200	35.4500	35.8000	-6.649%	91	1,627	-80.056%
2026-06-09	39.6700	39.6700	34.0000	38.3500	-10.313%	16	1,662	-81.382%
2026-06-08	44.8400	44.8400	42.7600	42.7600	+3.535%	3	1,660	-83.302%
2026-06-05	48.3800	48.3800	41.3000	41.3000	-31.679%	31	1,658	-82.712%
2026-06-04	53.1100	60.8000	53.1100	60.4500	+10.816%	10	1,658	-88.189%
2026-06-03	59.3100	59.4400	54.5500	54.5500	-18.643%	24	1,657	-86.911%
2026-06-02	67.7200	68.1200	64.0000	67.0500	-6.420%	9	1,677	-89.351%
2026-06-01	56.2800	72.6000	56.2800	71.6500	+42.928%	92	1,678	-90.035%
2026-05-29	40.4500	51.7000	40.4500	50.1300	+35.340%	114	1,652	-85.757%
2026-05-28	30.5000	37.3200	30.2000	37.0400	+35.927%	217	1,626	-80.724%
2026-05-27	30.0500	30.0500	27.2500	27.2500	-7.846%	68	1,571	-73.798%
2026-05-26	30.4200	30.4700	29.4600	29.5700	-3.649%	20	1,557	-75.854%
2026-05-22	31.1900	33.0000	30.1600	30.6900	+5.645%	36	1,561	-76.735%
2026-05-21	30.0000	30.1100	28.3000	29.0500	+7.792%	40	1,559	-75.422%
2026-05-20	24.2800	27.1000	24.2800	26.9500	+10.000%	39	1,559	-73.506%
2026-05-19	27.7500	27.7500	24.5000	24.5000	-9.594%	6	1,552	-70.857%
2026-05-18	27.0700	28.5200	25.7000	27.1000	-15.207%	40	1,552	-73.653%
2026-05-15	29.6700	33.5000	29.6700	31.9600	-5.135%	51	1,552	-77.660%
2026-05-14	27.7500	36.5000	27.7500	33.6900	+14.203%	116	1,515	-78.807%
2026-05-13	28.2000	30.0600	27.4000	29.5000	+9.057%	64	1,447	-75.797%
2026-05-12	29.0900	29.0900	24.7500	27.0500	-13.578%	58	1,447	-73.604%
2026-05-11	31.9300	33.1800	31.0300	31.3000	-7.724%	49	1,447	-77.188%
2026-05-08	34.3900	34.4400	33.2000	33.9200	+3.478%	51	1,444	-78.950%
2026-05-07	34.0400	36.0400	31.4800	32.7800	+3.342%	966	1,443	-78.218%
2026-05-06	27.5000	32.1500	25.2800	31.7200	+15.345%	371	1,521	-77.491%
2026-05-05	25.2500	27.5000	24.2900	27.5000	+13.449%	29	1,268	-74.036%
2026-05-04	22.4000	25.2500	22.4000	24.2400	+26.250%	54	1,266	-70.545%
2026-05-01	19.1000	20.9000	18.2600	19.2000	+26.399%	24	1,258	-62.813%
2026-04-30	15.3200	15.3200	14.9500	15.1900	-3.861%	27	1,258	-52.995%
2026-04-29	15.5000	16.0000	15.5000	15.8000	-8.406%	6	1,257	-54.810%
2026-04-28	17.4600	18.0000	16.8000	17.2500	-10.390%	31	1,259	-58.609%
2026-04-27	18.2000	19.5000	18.2000	19.2500	-7.895%	9	1,246	-62.909%
2026-04-24	20.3500	20.9500	18.9600	20.9000	-1.647%	24	1,246	-65.837%
2026-04-23	22.5000	23.8000	20.7800	21.2500	-21.587%	65	1,240	-66.400%
2026-04-22	25.4000	28.2100	25.4000	27.1000	+5.859%	67	1,284	-73.653%
2026-04-21	21.8100	25.6000	21.8100	25.6000	+20.188%	19	1,274	-72.109%
2026-04-20	20.5000	21.3000	20.5000	21.3000	+3.902%	6	1,274	-66.479%
2026-04-17	23.8000	25.1000	19.5500	20.5000	-8.482%	959	1,273	-65.171%
2026-04-16	21.4100	23.5500	21.4100	22.4000	+16.062%	54	386	-68.125%
2026-04-15	19.0000	20.0000	18.5000	19.3000	+21.384%	31	373	-63.005%
2026-04-14	17.1200	18.1600	15.7000	15.9000	+22.308%	61	372	-55.094%
2026-04-13	9.0000	13.0000	9.0000	13.0000	+75.676%	81	369	-45.077%
2026-04-10	6.6000	7.4000	6.3000	7.4000	+11.278%	15	340	-3.514%
2026-04-09	7.0500	7.2000	6.6200	6.6500	-18.704%	25	328	+7.368%
2026-04-08	8.2200	8.4500	8.1800	8.1800	-9.111%	22	341	-12.714%
2026-04-07	7.9000	9.0000	7.9000	9.0000	-8.629%	3	337	-20.667%
2026-04-06	9.8500	9.8500	9.8500	9.8500	+6.949%	2	336	-27.513%
2026-04-02	8.2000	9.2100	8.2000	9.2100	-1.497%	44	336	-22.476%
2026-04-01	9.8700	9.8700	9.3500	9.3500	-5.364%	34	336	-23.636%
2026-03-31	8.6500	9.8800	8.6500	9.8800	+19.613%	5	318	-27.733%
2026-03-30	8.0500	8.2600	7.8500	8.2600	-1.314%	9	315	-13.559%
2026-03-27	8.0500	8.3800	7.9000	8.3700	-8.525%	46	315	-14.695%
2026-03-26	9.7700	9.7700	9.1500	9.1500	-6.154%	42	305	-21.967%
2026-03-25	10.8000	10.8000	9.7500	9.7500	-6.699%	48	296	-26.769%
2026-03-24	10.6500	10.6500	10.4200	10.4500	-15.385%	28	268	-31.675%
2026-03-23	11.8900	12.3500	11.8900	12.3500	+8.333%	6	288	-42.186%
2026-03-20	11.9000	11.9000	11.3500	11.4000	-14.286%	43	286	-37.368%
2026-03-19	12.7500	13.4400	12.7500	13.3000	+4.314%	16	300	-46.316%
2026-03-18	12.7000	12.7800	12.2600	12.7500	-1.468%	21	289	-44.000%
2026-03-17	13.5000	13.5000	12.9400	12.9400	-6.096%	3	288	-44.822%
2026-03-16	13.7900	13.7900	13.6500	13.7800	-3.636%	4	287	-48.186%
2026-03-13	15.0000	15.0000	14.0000	14.3000	-12.054%	128	285	-50.070%
2026-03-12	18.0000	18.0000	16.0000	16.2600	-4.912%	32	330	-56.089%
2026-03-11	20.3500	20.5800	17.1000	17.1000	+23.022%	131	328	-58.246%
2026-03-10	14.3500	14.3500	13.6500	13.9000	-5.442%	19	283	-48.633%
2026-03-09	14.3500	14.8800	14.0900	14.7000	-17.739%	13	270	-51.429%
2026-03-06	17.9500	18.0500	17.8700	17.8700	+16.039%	4	268	-60.045%
2026-03-05	17.0000	17.5500	15.4000	15.4000	+6.427%	3	265	-53.636%
2026-03-03	13.2500	14.4700	13.2500	14.4700	-2.164%	3	267	-50.657%
2026-03-02	15.0000	15.0000	14.7900	14.7900	-1.466%	7	267	-51.724%
2026-02-26	14.8900	15.1000	13.9000	15.0100	-3.161%	16	264	-52.432%
2026-02-25	16.0000	16.0000	15.5000	15.5000	+17.871%	2	254	-53.935%
2026-02-24	12.2300	13.4000	12.2300	13.1500	+14.348%	17	254	-45.703%
2026-02-23	12.2500	12.2500	11.5000	11.5000	-18.149%	12	246	-37.913%
2026-02-20	15.3300	15.3300	14.0000	14.0500	-17.595%	5	242	-49.181%
2026-02-18	16.3700	17.0500	15.9000	17.0500	+1.791%	5	244	-58.123%
2026-02-17	18.5000	18.5000	16.7500	16.7500	-14.931%	6	239	-57.373%
2026-02-13	19.2000	19.6900	18.8200	19.6900	+14.145%	6	240	-63.738%
2026-02-12	17.2500	17.2500	17.2500	17.2500	-4.696%	1	240	-58.609%
2026-02-11	18.1000	18.1000	18.1000	18.1000	-13.604%	5	239	-60.552%
2026-02-10	20.4000	21.1000	20.4000	20.9500	+7.436%	5	239	-65.919%
2026-02-09	17.5000	19.5000	17.5000	19.5000	+47.170%	5	240	-63.385%
2026-02-06	11.6000	13.2500	11.6000	13.2500	+15.217%	5	237	-46.113%
2026-02-05	12.5000	12.5000	11.5000	11.5000	-21.071%	88	234	-37.913%
2026-02-04	15.2500	15.8300	13.9500	14.5700	-15.044%	18	202	-50.995%
2026-02-03	17.8200	18.3800	17.0000	17.1500	-12.051%	134	195	-58.367%
2026-02-02	22.7300	22.7300	19.5000	19.5000	-8.879%	30	87	-63.385%
2026-01-30	22.1000	22.1000	21.4000	21.4000	0.000%	6	91	-66.636%
2026-01-29	21.4300	21.6500	21.1500	21.4000	-11.387%	60	92	-66.636%
2026-01-28	24.1500	24.1500	24.1500	24.1500	-1.989%	1	52	-70.435%
2026-01-27	25.2100	25.8500	24.6400	24.6400	-16.418%	10	52	-71.023%
2026-01-26	29.4800	29.4800	29.4800	29.4800	+10.619%	1	52	-75.780%
2026-01-22	26.5000	26.6500	26.5000	26.6500	+8.114%	26	51	-73.208%
2026-01-21	26.9800	26.9800	24.4000	24.6500	-42.474%	31	25	-71.034%
2026-01-12	42.8500	42.8500	42.8500	42.8500	0.000%	1	1	-83.337%