Dark

ORCL20261120C220
ORCL Nov 20 2026 220.00 Call (ORCL261120C00220000)
option OPRA

EOD

Jul 1, 2026

4.95-10.326%(-0.57)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.3500	5.5000	4.8000	4.9500	-10.326%	72	946	0.000%
2026-06-30	5.7000	5.7000	5.4000	5.5200	-2.301%	7	953	-10.326%
2026-06-29	5.5300	5.6500	5.3000	5.6500	+1.802%	121	953	-12.389%
2026-06-26	6.2600	6.2600	5.5500	5.5500	-10.484%	20	896	-10.811%
2026-06-25	6.8500	6.8500	6.2000	6.2000	-17.333%	16	884	-20.161%
2026-06-24	8.0000	8.2000	7.0000	7.5000	-25.000%	67	880	-34.000%
2026-06-23	11.5900	11.6100	10.0000	10.0000	-20.000%	32	898	-50.500%
2026-06-22	14.8000	14.8500	12.5000	12.5000	-26.471%	24	888	-60.400%
2026-06-18	14.8300	17.7000	14.2000	17.0000	+6.250%	53	863	-70.882%
2026-06-17	18.5000	18.5000	15.9500	16.0000	-16.449%	13	863	-69.063%
2026-06-16	20.2500	21.5000	18.5500	19.1500	-6.585%	8	863	-74.151%
2026-06-15	19.5000	22.0000	19.5000	20.5000	+19.743%	33	858	-75.854%
2026-06-12	18.0700	18.0700	15.8600	17.1200	-2.059%	39	858	-71.086%
2026-06-11	14.7100	17.4800	14.4200	17.4800	-40.341%	458	858	-71.682%
2026-06-10	29.3500	32.9000	28.3500	29.3000	-1.347%	117	649	-83.106%
2026-06-09	34.4500	39.8500	27.6500	29.7000	-14.087%	180	584	-83.333%
2026-06-08	35.0000	35.8000	33.0000	34.5700	+0.058%	27	451	-85.681%
2026-06-05	42.7600	42.7600	34.5500	34.5500	-31.719%	70	451	-85.673%
2026-06-04	43.8700	50.6000	43.8700	50.6000	+10.843%	27	447	-90.217%
2026-06-03	50.1000	51.6500	44.8000	45.6500	-18.336%	66	438	-89.157%
2026-06-02	56.2400	58.9400	54.4500	55.9000	-6.240%	28	455	-91.145%
2026-06-01	46.1600	61.1000	44.5800	59.6200	+39.789%	58	454	-91.697%
2026-05-29	32.2000	42.6500	32.1000	42.6500	+45.216%	205	481	-88.394%
2026-05-28	23.7500	30.0000	23.7500	29.3700	+37.758%	117	475	-83.146%
2026-05-27	21.0500	22.6000	20.8400	21.3200	-6.368%	57	455	-76.782%
2026-05-26	24.0000	24.0000	22.6700	22.7700	-3.924%	131	433	-78.261%
2026-05-22	24.0900	25.7100	23.0400	23.7000	+4.176%	39	407	-79.114%
2026-05-21	21.6000	23.3500	21.6000	22.7500	+9.480%	65	414	-78.242%
2026-05-20	18.4000	20.8000	18.2500	20.7800	+8.682%	31	414	-76.179%
2026-05-19	18.4100	19.5000	18.4100	19.1200	-2.099%	18	422	-74.111%
2026-05-18	22.0000	22.3500	19.5300	19.5300	-23.562%	15	422	-74.654%
2026-05-15	23.7200	26.1000	23.7200	25.5500	-6.066%	38	422	-80.626%
2026-05-14	21.2000	28.0000	20.8500	27.2000	+19.613%	92	411	-81.801%
2026-05-13	21.2500	23.5200	20.4000	22.7400	+8.389%	68	413	-78.232%
2026-05-12	23.0000	23.0000	19.4900	20.9800	-13.485%	20	413	-76.406%
2026-05-11	24.8700	26.0000	24.0200	24.2500	-8.491%	64	413	-79.588%
2026-05-08	25.5000	26.8300	25.5000	26.5000	+6.640%	34	413	-81.321%
2026-05-07	26.4500	28.1700	24.8500	24.8500	+1.429%	80	406	-80.080%
2026-05-06	20.3600	24.8000	20.3600	24.5000	+28.272%	104	403	-79.796%
2026-05-05	16.8500	19.2300	16.8500	19.1000	+3.243%	35	373	-74.084%
2026-05-04	17.2000	18.9500	16.7500	18.5000	+23.829%	188	375	-73.243%
2026-05-01	14.1100	15.1100	14.1100	14.9400	+35.695%	11	363	-66.867%
2026-04-30	10.9000	11.0100	10.8000	11.0100	+3.380%	8	363	-55.041%
2026-04-29	10.6500	10.6500	10.6500	10.6500	-15.476%	1	364	-53.521%
2026-04-28	12.3000	12.7000	12.3000	12.6000	-9.353%	15	364	-60.714%
2026-04-27	13.6000	13.9000	13.6000	13.9000	-9.446%	45	364	-64.388%
2026-04-24	15.0000	15.3500	13.7500	15.3500	-2.663%	32	374	-67.752%
2026-04-23	17.9000	17.9000	15.7000	15.7700	-22.960%	45	364	-68.611%
2026-04-22	19.0000	21.2000	18.9300	20.4700	+9.641%	122	380	-75.818%
2026-04-21	16.5200	19.0300	16.5200	18.6700	+26.576%	35	331	-73.487%
2026-04-20	14.7400	14.7500	14.5000	14.7500	+0.204%	24	331	-66.441%
2026-04-17	17.4900	17.5000	14.7200	14.7200	-7.654%	34	332	-66.372%
2026-04-16	16.4800	16.4800	15.6000	15.9400	+13.857%	17	304	-68.946%
2026-04-15	13.0000	14.0000	13.0000	14.0000	+18.644%	2	309	-64.643%
2026-04-14	12.1000	13.1000	11.6000	11.8000	+42.169%	12	308	-58.051%
2026-04-13	5.9500	8.3000	5.9500	8.3000	+71.134%	54	305	-40.361%
2026-04-10	4.0100	4.9300	4.0100	4.8500	+11.494%	14	297	+2.062%
2026-04-09	5.0200	5.0200	4.3500	4.3500	-19.444%	21	283	+13.793%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-1.818%	1	270	-8.333%
2026-04-07	5.5300	5.5300	5.2500	5.5000	-8.333%	4	271	-10.000%
2026-04-06	6.0000	6.0000	5.8500	6.0000	-1.478%	4	271	-17.500%
2026-04-02	5.6500	6.1000	5.6500	6.0900	-4.844%	11	271	-18.719%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+1.587%	1	271	-22.656%
2026-03-31	5.7600	6.3000	5.7500	6.3000	+15.385%	6	271	-21.429%
2026-03-30	5.1500	5.5200	5.1500	5.4600	-3.534%	15	268	-9.341%
2026-03-27	5.5500	5.6600	5.5000	5.6600	-10.159%	12	262	-12.544%
2026-03-26	6.3000	6.3000	6.3000	6.3000	-5.970%	6	258	-21.429%
2026-03-25	6.9600	7.2500	6.5600	6.7000	-5.501%	28	253	-26.119%
2026-03-24	7.2000	7.2000	7.0900	7.0900	-16.095%	2	258	-30.183%
2026-03-23	8.4500	8.4500	8.4500	8.4500	+4.839%	10	257	-41.420%
2026-03-20	8.1500	8.1500	7.8000	8.0600	-15.158%	8	257	-38.586%
2026-03-19	9.2000	9.5000	9.1000	9.5000	+13.772%	66	264	-47.895%
2026-03-18	9.0000	9.0000	8.3500	8.3500	-16.080%	17	269	-40.719%
2026-03-17	9.9500	9.9500	9.9500	9.9500	0.000%	2	277	-50.251%
2026-03-16	10.1000	10.2500	9.8500	9.9500	-1.485%	8	278	-50.251%
2026-03-13	11.0400	11.0400	10.1000	10.1000	-13.675%	43	284	-50.990%
2026-03-12	12.6000	12.6000	11.5700	11.7000	-7.510%	22	302	-57.692%
2026-03-11	14.4100	15.5500	12.6500	12.6500	+21.053%	397	292	-60.870%
2026-03-10	10.5500	11.1000	10.1000	10.4500	-4.128%	539	282	-52.632%
2026-03-09	10.9500	10.9500	10.9000	10.9000	-6.034%	2	138	-54.587%
2026-03-06	11.6000	11.6000	11.6000	11.6000	+1.045%	1	152	-57.328%
2026-03-05	12.4800	12.9500	11.4800	11.4800	-2.298%	7	152	-56.882%
2026-03-04	11.3000	11.7900	11.3000	11.7500	+10.954%	28	148	-57.872%
2026-03-02	9.4500	10.5900	9.4500	10.5900	+11.474%	56	174	-53.258%
2026-02-27	9.9100	9.9100	9.5000	9.5000	-15.556%	18	119	-47.895%
2026-02-26	10.8300	11.2500	10.8200	11.2500	+10.511%	32	126	-56.000%
2026-02-24	9.7500	10.4500	9.6500	10.1800	+17.011%	14	110	-51.375%
2026-02-23	9.0600	9.5000	8.7000	8.7000	-33.588%	5	106	-43.103%
2026-02-19	13.1000	13.1000	13.0500	13.1000	-5.552%	49	104	-62.214%
2026-02-13	14.1500	14.1500	13.8700	13.8700	-3.345%	4	106	-64.311%
2026-02-12	14.3500	14.3500	14.3500	14.3500	+51.053%	5	106	-65.505%
2026-02-06	9.0900	9.5000	9.0000	9.5000	+11.111%	33	101	-47.895%
2026-02-05	9.0000	9.0000	8.5500	8.5500	-18.957%	32	124	-42.105%
2026-02-04	11.8900	11.8900	10.5400	10.5500	-16.732%	17	95	-53.081%
2026-02-03	13.5300	13.7700	12.6600	12.6700	-23.904%	17	103	-60.931%
2026-01-30	16.6500	16.6500	16.6500	16.6500	+2.147%	1	90	-70.270%
2026-01-29	16.5700	16.5700	16.3000	16.3000	-12.927%	77	90	-69.632%
2026-01-27	21.0000	21.0000	18.7200	18.7200	-8.683%	5	16	-73.558%
2026-01-23	20.5000	20.5000	20.5000	20.5000	0.000%	1	11	-75.854%
2026-01-22	20.3800	20.5000	20.3800	20.5000	+7.162%	2	11	-75.854%
2026-01-21	21.0000	21.0000	18.5500	19.1300	-29.305%	7	11	-74.124%
2026-01-16	25.0700	27.0600	25.0700	27.0600	+0.595%	2	5	-81.707%
2026-01-15	26.9000	26.9000	26.9000	26.9000	-2.359%	1	5	-81.599%
2026-01-14	28.1000	28.1000	27.5400	27.5500	-18.971%	5	5	-82.033%
2026-01-12	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-85.441%