Dark

ORCL20261120C210
ORCL Nov 20 2026 210.00 Call (ORCL261120C00210000)
option OPRA

EOD

Aug 27, 2026

4.10+7.330%(+0.28)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.5500	4.5500	3.6400	4.1000	+7.330%	40	2,819	0.000%
2026-08-26	3.9000	4.0500	3.5900	3.8200	+19.375%	154	2,814	+7.330%
2026-08-25	3.5800	3.5800	3.2000	3.2000	+1.587%	97	2,791	+28.125%
2026-08-24	3.5000	3.5000	3.1000	3.1500	-19.437%	44	2,767	+30.159%
2026-08-21	4.4500	4.4500	3.7000	3.9100	+18.485%	20	2,741	+4.859%
2026-08-20	3.1500	3.3000	3.1500	3.3000	-8.333%	31	2,738	+24.242%
2026-08-19	3.4500	3.9500	2.7100	3.6000	+1.695%	86	2,736	+13.889%
2026-08-18	3.7500	3.7500	3.5400	3.5400	-18.245%	14	2,747	+15.819%
2026-08-17	4.1100	4.5000	4.1100	4.3300	-16.085%	25	2,746	-5.312%
2026-08-14	6.5000	6.5000	4.8200	5.1600	-26.074%	56	2,747	-20.543%
2026-08-13	7.0500	7.0500	6.1000	6.9800	+10.794%	32	2,741	-41.261%
2026-08-12	5.4500	6.3200	5.4500	6.3000	+35.484%	46	2,763	-34.921%
2026-08-11	6.0000	6.0000	4.6500	4.6500	-28.462%	14	2,762	-11.828%
2026-08-10	6.0000	6.5000	6.0000	6.5000	+30.000%	24	2,759	-36.923%
2026-08-07	5.4000	5.6500	5.0000	5.0000	-6.542%	8	2,759	-18.000%
2026-08-06	5.4000	5.7500	5.3500	5.3500	-6.632%	10	2,760	-23.364%
2026-08-05	6.0800	6.0800	5.7300	5.7300	-17.316%	4	2,760	-28.447%
2026-08-04	5.9500	7.3000	5.9000	6.9300	+17.458%	205	2,760	-40.837%
2026-08-03	4.0300	5.9000	4.0300	5.9000	+68.571%	160	2,724	-30.508%
2026-07-31	3.3000	3.5000	3.3000	3.5000	+12.903%	5	2,725	+17.143%
2026-07-30	1.7400	3.4500	1.7400	3.1000	+51.961%	881	2,721	+32.258%
2026-07-29	2.2600	2.2600	2.0400	2.0400	-8.520%	1,053	1,963	+100.980%
2026-07-28	1.8200	2.4300	1.8200	2.2300	-1.762%	5	928	+83.857%
2026-07-27	2.2200	2.6500	2.2200	2.2700	+7.075%	445	927	+80.617%
2026-07-24	2.5700	2.5700	2.1200	2.1200	-20.000%	35	803	+93.396%
2026-07-23	2.6000	2.6600	2.5900	2.6500	-23.188%	14	785	+54.717%
2026-07-22	2.9000	3.5400	2.9000	3.4500	-1.709%	4	784	+18.841%
2026-07-21	3.3500	3.5100	3.1900	3.5100	+14.332%	20	783	+16.809%
2026-07-20	2.7000	3.0700	2.7000	3.0700	-12.286%	38	788	+33.550%
2026-07-17	3.3500	3.6500	3.3400	3.5000	+14.754%	50	791	+17.143%
2026-07-16	3.4000	3.4800	3.0500	3.0500	-27.381%	22	777	+34.426%
2026-07-15	4.2800	4.4000	3.7600	4.2000	+10.526%	81	759	-2.381%
2026-07-14	4.1000	4.5000	3.8000	3.8000	-17.031%	55	748	+7.895%
2026-07-13	5.0000	5.0000	4.5800	4.5800	-20.348%	52	707	-10.480%
2026-07-10	6.1000	6.1000	5.7500	5.7500	-14.815%	32	695	-28.696%
2026-07-09	6.5000	6.7500	6.5000	6.7500	+17.391%	5	692	-39.259%
2026-07-08	5.7500	5.7500	5.7500	5.7500	+2.679%	16	691	-28.696%
2026-07-07	5.6500	5.6500	5.0000	5.6000	-5.085%	98	675	-26.786%
2026-07-06	6.2500	6.2500	5.7300	5.9000	+13.462%	49	600	-30.508%
2026-07-02	6.5000	6.6100	5.2000	5.2000	-13.333%	6	578	-21.154%
2026-07-01	6.5500	6.5500	5.8500	6.0000	-11.765%	17	578	-31.667%
2026-06-30	6.8000	7.2000	6.5000	6.8000	+1.040%	46	577	-39.706%
2026-06-29	6.2000	6.7300	6.1500	6.7300	-2.464%	16	573	-39.079%
2026-06-26	7.1000	7.1200	6.6000	6.9000	-9.686%	86	571	-40.580%
2026-06-25	8.3400	8.3400	7.6400	7.6400	-13.672%	90	591	-46.335%
2026-06-24	10.1500	10.1500	8.6500	8.8500	-22.842%	148	587	-53.672%
2026-06-23	14.0000	14.0000	11.4400	11.4700	-22.500%	90	664	-64.255%
2026-06-22	16.3500	16.3500	14.8000	14.8000	-23.117%	20	652	-72.297%
2026-06-18	18.5000	19.2500	17.3300	19.2500	+4.336%	48	651	-78.701%
2026-06-17	20.2500	20.7200	18.4500	18.4500	-13.176%	13	651	-77.778%
2026-06-16	21.6700	22.2300	21.2500	21.2500	-11.458%	6	651	-80.706%
2026-06-15	24.0000	24.9500	23.5500	24.0000	+20.724%	7	644	-82.917%
2026-06-12	19.1700	19.9600	18.7500	19.8800	-4.926%	33	644	-79.376%
2026-06-11	18.8000	20.9100	17.6100	20.9100	-35.859%	170	644	-80.392%
2026-06-10	31.9300	36.5500	31.9300	32.6000	-3.863%	52	601	-87.423%
2026-06-09	41.0900	41.0900	30.0500	33.9100	-11.830%	21	578	-87.909%
2026-06-08	39.5000	39.5000	38.4600	38.4600	-3.609%	4	580	-89.340%
2026-06-05	48.6000	48.6000	36.9500	39.9000	-27.057%	48	582	-89.724%
2026-06-04	47.8500	55.1500	47.8500	54.7000	+6.379%	15	576	-92.505%
2026-06-03	53.4500	53.4500	49.3900	51.4200	-16.390%	31	570	-92.026%
2026-06-02	62.3500	65.4000	59.7400	61.5000	-4.206%	19	579	-93.333%
2026-06-01	51.0100	64.2500	51.0100	64.2000	+33.444%	76	586	-93.614%
2026-05-29	37.1500	48.1100	37.1500	48.1100	+45.921%	123	591	-91.478%
2026-05-28	28.5000	32.9700	28.5000	32.9700	+36.522%	55	629	-87.564%
2026-05-27	25.0000	25.2500	24.1500	24.1500	-7.436%	42	610	-83.023%
2026-05-26	27.0000	27.2000	26.0700	26.0900	-1.733%	12	607	-84.285%
2026-05-22	25.4000	28.4000	25.4000	26.5500	+4.322%	51	609	-84.557%
2026-05-21	27.0000	27.0000	24.6000	25.4500	+5.209%	26	597	-83.890%
2026-05-20	24.1000	24.1900	24.1000	24.1900	+12.251%	2	597	-83.051%
2026-05-19	21.9000	22.1700	21.5500	21.5500	-4.772%	7	605	-80.974%
2026-05-18	23.0000	23.5500	22.6300	22.6300	-20.401%	198	605	-81.882%
2026-05-15	28.5500	29.0000	28.3000	28.4300	-5.861%	19	605	-85.579%
2026-05-14	31.3100	31.3500	29.3000	30.2000	+15.931%	81	535	-86.424%
2026-05-13	25.0000	26.0500	25.0000	26.0500	+9.684%	15	502	-84.261%
2026-05-12	23.0000	23.7500	22.4300	23.7500	-14.844%	5	502	-82.737%
2026-05-11	28.3500	29.5300	27.5000	27.8900	-6.031%	34	502	-85.299%
2026-05-08	31.1900	31.1900	29.6800	29.6800	+3.595%	2	498	-86.186%
2026-05-07	31.6000	32.1500	28.2000	28.6500	-1.207%	266	498	-85.689%
2026-05-06	23.5600	29.0000	23.5600	29.0000	+23.404%	52	560	-85.862%
2026-05-05	22.0500	23.5000	21.3500	23.5000	+9.813%	20	544	-82.553%
2026-05-04	20.5500	22.2000	20.5500	21.4000	+26.627%	48	539	-80.841%
2026-05-01	17.1700	17.5000	16.9000	16.9000	+28.713%	93	510	-75.740%
2026-04-30	13.2200	13.4500	13.1000	13.1300	+0.613%	27	510	-68.774%
2026-04-29	12.7900	13.6000	12.7500	13.0500	-10.616%	24	499	-68.582%
2026-04-28	14.0500	15.0000	13.7500	14.6000	-15.411%	179	498	-71.918%
2026-04-27	15.5400	17.2600	15.5400	17.2600	-1.652%	34	467	-76.246%
2026-04-24	20.0000	20.0000	17.5500	17.5500	-10.459%	15	470	-76.638%
2026-04-23	18.9000	19.6500	18.9000	19.6000	-16.949%	4	466	-79.082%
2026-04-22	23.5500	24.3500	22.3200	23.6000	+7.127%	15	465	-82.627%
2026-04-21	21.5800	22.0300	21.5800	22.0300	+20.054%	19	463	-81.389%
2026-04-20	16.8000	18.3500	16.8000	18.3500	+8.260%	4	480	-77.657%
2026-04-17	21.8000	21.8000	16.9500	16.9500	-11.349%	22	482	-75.811%
2026-04-16	18.8000	19.6200	18.0000	19.1200	+18.390%	64	477	-78.556%
2026-04-15	16.3900	17.3000	16.1500	16.1500	+16.606%	3	484	-74.613%
2026-04-14	15.5000	15.5000	13.3300	13.8500	+30.660%	247	481	-70.397%
2026-04-13	9.0000	10.6000	8.8600	10.6000	+76.667%	53	424	-61.321%
2026-04-10	5.1000	6.1000	5.1000	6.0000	+14.286%	10	397	-31.667%
2026-04-09	5.7500	5.8000	5.2500	5.2500	-22.452%	15	396	-21.905%
2026-04-07	7.2000	7.2000	6.7700	6.7700	-9.128%	2	398	-39.439%
2026-04-02	6.8600	7.4500	6.8600	7.4500	-3.871%	4	399	-44.966%
2026-03-31	7.0500	7.7500	7.0500	7.7500	+22.047%	39	399	-47.097%
2026-03-30	6.8200	6.8200	6.3500	6.3500	-6.618%	21	371	-35.433%
2026-03-27	6.8000	7.0000	6.5000	6.8000	-17.073%	15	369	-39.706%
2026-03-25	8.7500	8.7500	8.2000	8.2000	-5.855%	10	364	-50.000%
2026-03-24	8.5800	8.7100	8.5800	8.7100	-13.762%	4	358	-52.928%
2026-03-23	10.5500	10.5500	10.1000	10.1000	+9.783%	4	360	-59.406%
2026-03-20	9.7200	9.7200	9.2000	9.2000	-20.000%	5	357	-55.435%
2026-03-19	11.3500	11.5000	11.3500	11.5000	+11.650%	11	359	-64.348%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-6.364%	1	360	-60.194%
2026-03-17	12.1500	12.2500	10.8700	11.0000	-4.762%	75	359	-62.727%
2026-03-16	12.0400	12.1800	11.5500	11.5500	-3.750%	19	408	-64.502%
2026-03-13	12.1300	12.1300	12.0000	12.0000	-11.765%	2	404	-65.833%
2026-03-12	14.2400	14.2400	13.6000	13.6000	-8.725%	3	404	-69.853%
2026-03-11	18.4000	18.4000	14.8500	14.9000	+24.895%	32	406	-72.483%
2026-03-10	12.2500	12.3500	11.9000	11.9300	-0.583%	26	401	-65.633%
2026-03-09	12.1000	12.5000	12.0000	12.0000	-11.111%	21	377	-65.833%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+3.846%	1	356	-69.630%
2026-03-03	11.5000	13.0000	11.5000	13.0000	+1.325%	44	356	-68.462%
2026-03-02	12.0000	12.8300	12.0000	12.8300	+17.169%	69	347	-68.044%
2026-02-27	11.2000	11.7000	10.9500	10.9500	-16.092%	26	380	-62.557%
2026-02-26	11.8000	13.0500	11.8000	13.0500	+25.360%	44	360	-68.582%
2026-02-24	10.4100	10.4100	10.4100	10.4100	+5.685%	1	361	-60.615%
2026-02-23	10.5000	10.5000	9.7600	9.8500	-21.200%	14	360	-58.376%
2026-02-20	13.6500	13.6500	12.5000	12.5000	-26.036%	65	357	-67.200%
2026-02-13	16.1200	16.9000	16.1200	16.9000	+1.502%	3	355	-75.740%
2026-02-12	16.6500	16.6500	16.6000	16.6500	-1.770%	78	355	-75.375%
2026-02-09	12.4100	16.9500	12.4100	16.9500	+54.091%	8	361	-75.811%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+8.911%	1	360	-62.727%
2026-02-05	10.5000	10.7500	10.1000	10.1000	-24.627%	15	360	-59.406%
2026-02-04	13.4000	13.4300	13.4000	13.4000	-6.294%	33	355	-69.403%
2026-02-03	15.0100	15.7500	14.3000	14.3000	-25.521%	265	333	-71.329%
2026-01-30	19.2000	19.2000	19.2000	19.2000	-2.538%	1	75	-78.646%
2026-01-29	19.7000	19.7000	19.7000	19.7000	-8.796%	3	74	-79.188%
2026-01-28	21.6000	21.6000	21.6000	21.6000	-1.952%	8	71	-81.019%
2026-01-27	23.8500	23.8500	22.0300	22.0300	-7.631%	7	66	-81.389%
2026-01-22	23.5000	23.8500	23.5000	23.8500	+11.449%	5	60	-82.809%
2026-01-21	21.4000	21.4000	21.4000	21.4000	-30.065%	5	60	-80.841%
2026-01-16	30.6000	30.6000	30.6000	30.6000	+0.658%	2	53	-86.601%
2026-01-15	30.4000	30.4000	30.4000	30.4000	-5.030%	1	53	-86.513%
2026-01-14	32.0100	32.0100	32.0100	32.0100	-12.636%	5	52	-87.192%
2026-01-13	39.0000	39.0000	35.7000	36.6400	-3.069%	52	47	-88.810%
2026-01-12	37.7300	37.8000	37.7300	37.8000	0.000%	11	11	-89.153%