Dark

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

EOD

Aug 27, 2026

3.24+8.000%(+0.24)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.3000	3.3000	2.8500	3.2400	+8.000%	100	3,041	0.000%
2026-08-26	3.1000	3.4000	2.8000	3.0000	+20.000%	135	2,949	+8.000%
2026-08-25	2.6500	2.7000	2.4000	2.5000	0.000%	70	2,870	+29.600%
2026-08-24	2.5000	2.7000	2.4000	2.5000	-25.373%	50	2,872	+29.600%
2026-08-21	2.7500	3.3700	2.7500	3.3500	+30.350%	75	2,890	-3.284%
2026-08-20	2.7500	2.7500	2.5500	2.5700	-11.379%	31	2,867	+26.070%
2026-08-19	2.4500	3.0600	2.0900	2.9000	+18.367%	145	2,867	+11.724%
2026-08-18	2.9500	3.0900	2.4500	2.4500	-27.941%	135	2,859	+32.245%
2026-08-17	3.7000	3.8500	3.4000	3.4000	-17.073%	67	2,867	-4.706%
2026-08-14	4.7500	4.8900	3.9500	4.1000	-21.905%	31	2,863	-20.976%
2026-08-13	5.6000	6.1500	4.9200	5.2500	+2.941%	54	2,860	-38.286%
2026-08-12	5.0500	5.3400	4.3500	5.1000	+36.000%	116	2,883	-36.471%
2026-08-11	5.1500	5.1500	3.7500	3.7500	-30.168%	143	2,871	-13.600%
2026-08-10	5.0800	5.3700	4.6000	5.3700	+16.486%	36	2,908	-39.665%
2026-08-07	4.2500	4.6900	4.2500	4.6100	+3.132%	9	2,898	-29.718%
2026-08-06	4.0000	4.6900	4.0000	4.4700	-6.681%	52	2,893	-27.517%
2026-08-05	5.2500	5.2900	4.7900	4.7900	-11.296%	70	2,888	-32.359%
2026-08-04	4.8800	5.9800	4.8600	5.4000	+8.000%	420	2,851	-40.000%
2026-08-03	3.6200	5.0000	3.6200	5.0000	+76.056%	64	3,093	-35.200%
2026-07-31	2.3000	2.8400	2.3000	2.8400	+3.273%	12	3,080	+14.085%
2026-07-30	1.5200	2.7500	1.5200	2.7500	+70.807%	1,244	3,078	+17.818%
2026-07-29	1.8300	1.8300	1.6100	1.6100	-16.580%	1,365	2,249	+101.242%
2026-07-28	1.6400	2.0300	1.5000	1.9300	+9.659%	43	938	+67.876%
2026-07-27	2.0500	2.1400	1.7600	1.7600	0.000%	126	924	+84.091%
2026-07-24	1.9000	2.1200	1.7600	1.7600	-16.588%	45	946	+84.091%
2026-07-23	2.7800	2.7800	2.1100	2.1100	-23.551%	30	948	+53.555%
2026-07-22	2.9500	2.9500	2.7600	2.7600	-1.779%	4	947	+17.391%
2026-07-21	3.2500	3.2500	2.6500	2.8100	+9.766%	129	945	+15.302%
2026-07-20	2.5200	2.5600	2.4200	2.5600	-13.805%	84	880	+26.563%
2026-07-17	2.7000	2.9700	2.6500	2.9700	+3.846%	21	907	+9.091%
2026-07-16	3.2500	3.2500	2.8100	2.8600	-17.341%	12	899	+13.287%
2026-07-15	3.4400	3.8000	3.3500	3.4600	+3.284%	21	896	-6.358%
2026-07-14	3.5000	3.5000	3.2000	3.3500	-11.141%	88	897	-3.284%
2026-07-13	4.2500	4.3300	3.7000	3.7700	-24.449%	50	938	-14.058%
2026-07-10	5.6500	5.6500	4.9200	4.9900	-10.733%	45	928	-35.070%
2026-07-09	5.0800	6.1000	5.0800	5.5900	+27.045%	19	913	-42.039%
2026-07-08	4.7400	4.7400	4.1300	4.4000	-6.383%	111	920	-26.364%
2026-07-07	4.7000	4.7000	4.2500	4.7000	-5.051%	35	935	-31.064%
2026-07-06	5.0000	5.0500	4.8000	4.9500	+10.000%	21	935	-34.545%
2026-07-02	5.2800	5.4000	4.3000	4.5000	-9.091%	17	946	-28.000%
2026-07-01	5.3500	5.5000	4.8000	4.9500	-10.326%	72	946	-34.545%
2026-06-30	5.7000	5.7000	5.4000	5.5200	-2.301%	7	953	-41.304%
2026-06-29	5.5300	5.6500	5.3000	5.6500	+1.802%	121	953	-42.655%
2026-06-26	6.2600	6.2600	5.5500	5.5500	-10.484%	20	896	-41.622%
2026-06-25	6.8500	6.8500	6.2000	6.2000	-17.333%	16	884	-47.742%
2026-06-24	8.0000	8.2000	7.0000	7.5000	-25.000%	67	880	-56.800%
2026-06-23	11.5900	11.6100	10.0000	10.0000	-20.000%	32	898	-67.600%
2026-06-22	14.8000	14.8500	12.5000	12.5000	-26.471%	24	888	-74.080%
2026-06-18	14.8300	17.7000	14.2000	17.0000	+6.250%	53	863	-80.941%
2026-06-17	18.5000	18.5000	15.9500	16.0000	-16.449%	13	863	-79.750%
2026-06-16	20.2500	21.5000	18.5500	19.1500	-6.585%	8	863	-83.081%
2026-06-15	19.5000	22.0000	19.5000	20.5000	+19.743%	33	858	-84.195%
2026-06-12	18.0700	18.0700	15.8600	17.1200	-2.059%	39	858	-81.075%
2026-06-11	14.7100	17.4800	14.4200	17.4800	-40.341%	458	858	-81.465%
2026-06-10	29.3500	32.9000	28.3500	29.3000	-1.347%	117	649	-88.942%
2026-06-09	34.4500	39.8500	27.6500	29.7000	-14.087%	180	584	-89.091%
2026-06-08	35.0000	35.8000	33.0000	34.5700	+0.058%	27	451	-90.628%
2026-06-05	42.7600	42.7600	34.5500	34.5500	-31.719%	70	451	-90.622%
2026-06-04	43.8700	50.6000	43.8700	50.6000	+10.843%	27	447	-93.597%
2026-06-03	50.1000	51.6500	44.8000	45.6500	-18.336%	66	438	-92.903%
2026-06-02	56.2400	58.9400	54.4500	55.9000	-6.240%	28	455	-94.204%
2026-06-01	46.1600	61.1000	44.5800	59.6200	+39.789%	58	454	-94.566%
2026-05-29	32.2000	42.6500	32.1000	42.6500	+45.216%	205	481	-92.403%
2026-05-28	23.7500	30.0000	23.7500	29.3700	+37.758%	117	475	-88.968%
2026-05-27	21.0500	22.6000	20.8400	21.3200	-6.368%	57	455	-84.803%
2026-05-26	24.0000	24.0000	22.6700	22.7700	-3.924%	131	433	-85.771%
2026-05-22	24.0900	25.7100	23.0400	23.7000	+4.176%	39	407	-86.329%
2026-05-21	21.6000	23.3500	21.6000	22.7500	+9.480%	65	414	-85.758%
2026-05-20	18.4000	20.8000	18.2500	20.7800	+8.682%	31	414	-84.408%
2026-05-19	18.4100	19.5000	18.4100	19.1200	-2.099%	18	422	-83.054%
2026-05-18	22.0000	22.3500	19.5300	19.5300	-23.562%	15	422	-83.410%
2026-05-15	23.7200	26.1000	23.7200	25.5500	-6.066%	38	422	-87.319%
2026-05-14	21.2000	28.0000	20.8500	27.2000	+19.613%	92	411	-88.088%
2026-05-13	21.2500	23.5200	20.4000	22.7400	+8.389%	68	413	-85.752%
2026-05-12	23.0000	23.0000	19.4900	20.9800	-13.485%	20	413	-84.557%
2026-05-11	24.8700	26.0000	24.0200	24.2500	-8.491%	64	413	-86.639%
2026-05-08	25.5000	26.8300	25.5000	26.5000	+6.640%	34	413	-87.774%
2026-05-07	26.4500	28.1700	24.8500	24.8500	+1.429%	80	406	-86.962%
2026-05-06	20.3600	24.8000	20.3600	24.5000	+28.272%	104	403	-86.776%
2026-05-05	16.8500	19.2300	16.8500	19.1000	+3.243%	35	373	-83.037%
2026-05-04	17.2000	18.9500	16.7500	18.5000	+23.829%	188	375	-82.486%
2026-05-01	14.1100	15.1100	14.1100	14.9400	+35.695%	11	363	-78.313%
2026-04-30	10.9000	11.0100	10.8000	11.0100	+3.380%	8	363	-70.572%
2026-04-29	10.6500	10.6500	10.6500	10.6500	-15.476%	1	364	-69.577%
2026-04-28	12.3000	12.7000	12.3000	12.6000	-9.353%	15	364	-74.286%
2026-04-27	13.6000	13.9000	13.6000	13.9000	-9.446%	45	364	-76.691%
2026-04-24	15.0000	15.3500	13.7500	15.3500	-2.663%	32	374	-78.893%
2026-04-23	17.9000	17.9000	15.7000	15.7700	-22.960%	45	364	-79.455%
2026-04-22	19.0000	21.2000	18.9300	20.4700	+9.641%	122	380	-84.172%
2026-04-21	16.5200	19.0300	16.5200	18.6700	+26.576%	35	331	-82.646%
2026-04-20	14.7400	14.7500	14.5000	14.7500	+0.204%	24	331	-78.034%
2026-04-17	17.4900	17.5000	14.7200	14.7200	-7.654%	34	332	-77.989%
2026-04-16	16.4800	16.4800	15.6000	15.9400	+13.857%	17	304	-79.674%
2026-04-15	13.0000	14.0000	13.0000	14.0000	+18.644%	2	309	-76.857%
2026-04-14	12.1000	13.1000	11.6000	11.8000	+42.169%	12	308	-72.542%
2026-04-13	5.9500	8.3000	5.9500	8.3000	+71.134%	54	305	-60.964%
2026-04-10	4.0100	4.9300	4.0100	4.8500	+11.494%	14	297	-33.196%
2026-04-09	5.0200	5.0200	4.3500	4.3500	-19.444%	21	283	-25.517%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-1.818%	1	270	-40.000%
2026-04-07	5.5300	5.5300	5.2500	5.5000	-8.333%	4	271	-41.091%
2026-04-06	6.0000	6.0000	5.8500	6.0000	-1.478%	4	271	-46.000%
2026-04-02	5.6500	6.1000	5.6500	6.0900	-4.844%	11	271	-46.798%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+1.587%	1	271	-49.375%
2026-03-31	5.7600	6.3000	5.7500	6.3000	+15.385%	6	271	-48.571%
2026-03-30	5.1500	5.5200	5.1500	5.4600	-3.534%	15	268	-40.659%
2026-03-27	5.5500	5.6600	5.5000	5.6600	-10.159%	12	262	-42.756%
2026-03-26	6.3000	6.3000	6.3000	6.3000	-5.970%	6	258	-48.571%
2026-03-25	6.9600	7.2500	6.5600	6.7000	-5.501%	28	253	-51.642%
2026-03-24	7.2000	7.2000	7.0900	7.0900	-16.095%	2	258	-54.302%
2026-03-23	8.4500	8.4500	8.4500	8.4500	+4.839%	10	257	-61.657%
2026-03-20	8.1500	8.1500	7.8000	8.0600	-15.158%	8	257	-59.801%
2026-03-19	9.2000	9.5000	9.1000	9.5000	+13.772%	66	264	-65.895%
2026-03-18	9.0000	9.0000	8.3500	8.3500	-16.080%	17	269	-61.198%
2026-03-17	9.9500	9.9500	9.9500	9.9500	0.000%	2	277	-67.437%
2026-03-16	10.1000	10.2500	9.8500	9.9500	-1.485%	8	278	-67.437%
2026-03-13	11.0400	11.0400	10.1000	10.1000	-13.675%	43	284	-67.921%
2026-03-12	12.6000	12.6000	11.5700	11.7000	-7.510%	22	302	-72.308%
2026-03-11	14.4100	15.5500	12.6500	12.6500	+21.053%	397	292	-74.387%
2026-03-10	10.5500	11.1000	10.1000	10.4500	-4.128%	539	282	-68.995%
2026-03-09	10.9500	10.9500	10.9000	10.9000	-6.034%	2	138	-70.275%
2026-03-06	11.6000	11.6000	11.6000	11.6000	+1.045%	1	152	-72.069%
2026-03-05	12.4800	12.9500	11.4800	11.4800	-2.298%	7	152	-71.777%
2026-03-04	11.3000	11.7900	11.3000	11.7500	+10.954%	28	148	-72.426%
2026-03-02	9.4500	10.5900	9.4500	10.5900	+11.474%	56	174	-69.405%
2026-02-27	9.9100	9.9100	9.5000	9.5000	-15.556%	18	119	-65.895%
2026-02-26	10.8300	11.2500	10.8200	11.2500	+10.511%	32	126	-71.200%
2026-02-24	9.7500	10.4500	9.6500	10.1800	+17.011%	14	110	-68.173%
2026-02-23	9.0600	9.5000	8.7000	8.7000	-33.588%	5	106	-62.759%
2026-02-19	13.1000	13.1000	13.0500	13.1000	-5.552%	49	104	-75.267%
2026-02-13	14.1500	14.1500	13.8700	13.8700	-3.345%	4	106	-76.640%
2026-02-12	14.3500	14.3500	14.3500	14.3500	+51.053%	5	106	-77.422%
2026-02-06	9.0900	9.5000	9.0000	9.5000	+11.111%	33	101	-65.895%
2026-02-05	9.0000	9.0000	8.5500	8.5500	-18.957%	32	124	-62.105%
2026-02-04	11.8900	11.8900	10.5400	10.5500	-16.732%	17	95	-69.289%
2026-02-03	13.5300	13.7700	12.6600	12.6700	-23.904%	17	103	-74.428%
2026-01-30	16.6500	16.6500	16.6500	16.6500	+2.147%	1	90	-80.541%
2026-01-29	16.5700	16.5700	16.3000	16.3000	-12.927%	77	90	-80.123%
2026-01-27	21.0000	21.0000	18.7200	18.7200	-8.683%	5	16	-82.692%
2026-01-23	20.5000	20.5000	20.5000	20.5000	0.000%	1	11	-84.195%
2026-01-22	20.3800	20.5000	20.3800	20.5000	+7.162%	2	11	-84.195%
2026-01-21	21.0000	21.0000	18.5500	19.1300	-29.305%	7	11	-83.063%
2026-01-16	25.0700	27.0600	25.0700	27.0600	+0.595%	2	5	-88.027%
2026-01-15	26.9000	26.9000	26.9000	26.9000	-2.359%	1	5	-87.955%
2026-01-14	28.1000	28.1000	27.5400	27.5500	-18.971%	5	5	-88.240%
2026-01-12	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-90.471%