Dark

ORCL20261120C230
ORCL Nov 20 2026 230.00 Call (ORCL261120C00230000)
option OPRA

EOD

Aug 27, 2026

2.53+5.858%(+0.14)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.4300	2.6000	2.1500	2.5300	+5.858%	53	4,488	0.000%
2026-08-26	2.3000	2.3900	2.2000	2.3900	+15.459%	24	4,447	+5.858%
2026-08-25	2.0000	2.1200	1.9800	2.0700	+9.524%	47	4,451	+22.222%
2026-08-24	2.0600	2.0600	1.8900	1.8900	-27.308%	15	4,406	+33.862%
2026-08-21	2.3800	2.6000	2.3700	2.6000	+20.930%	11	4,404	-2.692%
2026-08-20	2.1900	2.1900	2.0700	2.1500	-4.867%	49	4,402	+17.674%
2026-08-19	1.8100	2.4100	1.8100	2.2600	-6.224%	47	4,392	+11.947%
2026-08-18	2.4100	2.4200	2.2500	2.4100	-14.235%	96	4,392	+4.979%
2026-08-17	2.9000	2.9000	2.4200	2.8100	-20.845%	5	4,310	-9.964%
2026-08-14	3.5000	3.5500	3.5000	3.5500	-22.826%	14	4,308	-28.732%
2026-08-13	4.5000	5.0000	4.1500	4.6000	+10.048%	162	4,308	-45.000%
2026-08-12	4.2000	4.2000	3.4500	4.1800	+32.278%	23	4,157	-39.474%
2026-08-11	3.2500	3.2500	3.1500	3.1600	-28.989%	6	4,154	-19.937%
2026-08-10	4.0000	4.4500	4.0000	4.4500	+9.877%	13	4,154	-43.146%
2026-08-07	3.8500	4.0500	3.4900	4.0500	+10.656%	308	4,159	-37.531%
2026-08-06	3.9900	3.9900	3.5000	3.6600	-9.852%	20	4,456	-30.874%
2026-08-05	4.0000	4.2000	3.9700	4.0600	-10.769%	14	4,456	-37.685%
2026-08-04	4.1500	5.0200	4.1000	4.5500	+10.976%	433	4,459	-44.396%
2026-08-03	2.4800	4.2500	2.4800	4.1000	+70.124%	613	4,547	-38.293%
2026-07-31	2.4900	2.4900	1.9600	2.4100	+5.702%	153	4,501	+4.979%
2026-07-30	1.7500	2.3900	1.7500	2.2800	+65.217%	187	4,501	+10.965%
2026-07-29	1.3800	1.5900	1.2800	1.3800	-13.208%	184	4,493	+83.333%
2026-07-28	1.3300	1.6500	1.3000	1.5900	+6.711%	75	4,480	+59.119%
2026-07-27	1.8000	1.8200	1.4700	1.4900	0.000%	468	4,482	+69.799%
2026-07-24	1.9000	2.0100	1.4300	1.4900	-19.459%	309	4,297	+69.799%
2026-07-23	2.2500	2.3000	1.8000	1.8500	-20.940%	58	4,290	+36.757%
2026-07-22	2.6100	2.6100	2.3000	2.3400	-0.426%	18	4,291	+8.120%
2026-07-21	2.3500	2.4000	2.0400	2.3500	+15.196%	42	4,288	+7.660%
2026-07-20	2.1800	2.2000	1.9500	2.0400	-16.393%	1,198	4,288	+24.020%
2026-07-17	2.1500	2.5600	2.1500	2.4400	+12.442%	21	3,298	+3.689%
2026-07-16	2.6800	2.6800	2.1700	2.1700	-22.500%	50	3,296	+16.590%
2026-07-15	2.8400	3.0000	2.8000	2.8000	+4.478%	23	3,302	-9.643%
2026-07-14	3.1000	3.1000	2.6800	2.6800	-16.250%	178	3,287	-5.597%
2026-07-13	3.9500	3.9500	3.1500	3.2000	-21.760%	96	3,287	-20.938%
2026-07-10	4.1000	4.2000	4.0500	4.0900	-11.472%	1,263	3,273	-38.142%
2026-07-09	4.6000	4.8000	4.5000	4.6200	+30.878%	238	2,381	-45.238%
2026-07-08	3.9000	3.9000	3.4500	3.5300	-10.859%	12	2,162	-28.329%
2026-07-07	3.8500	3.9600	3.5500	3.9600	-2.222%	113	2,163	-36.111%
2026-07-06	3.9500	4.2500	3.9000	4.0500	+8.000%	48	2,249	-37.531%
2026-07-02	4.6900	4.6900	3.5500	3.7500	-9.201%	533	1,748	-32.533%
2026-07-01	4.6500	4.6500	4.0500	4.1300	-13.958%	501	1,748	-38.741%
2026-06-30	4.6000	4.8000	4.4500	4.8000	+2.128%	69	1,448	-47.292%
2026-06-29	5.3600	5.5000	4.2000	4.7000	+1.293%	208	1,473	-46.170%
2026-06-26	4.9200	4.9500	4.6400	4.6400	-10.769%	52	1,462	-45.474%
2026-06-25	5.4300	5.5400	5.2000	5.2000	-16.800%	6	1,453	-51.346%
2026-06-24	7.6500	7.6500	5.8500	6.2500	-23.780%	23	1,457	-59.520%
2026-06-23	10.2000	10.2000	8.0700	8.2000	-23.364%	12	1,460	-69.146%
2026-06-22	12.5000	12.7000	10.7000	10.7000	-24.912%	29	1,460	-76.355%
2026-06-18	12.9500	15.1000	12.9500	14.2500	+4.015%	45	1,480	-82.246%
2026-06-17	16.3000	16.3000	13.7000	13.7000	-16.717%	27	1,480	-81.533%
2026-06-16	16.1000	17.9400	15.5500	16.4500	-9.366%	49	1,480	-84.620%
2026-06-15	17.2300	18.9900	17.0000	18.1500	+23.891%	19	1,176	-86.061%
2026-06-12	14.9100	15.5300	13.8000	14.6500	-5.788%	389	1,176	-82.730%
2026-06-11	13.1200	15.5500	12.4000	15.5500	-40.192%	308	1,176	-83.730%
2026-06-10	29.0000	30.5000	26.0000	26.0000	-3.166%	398	1,097	-90.269%
2026-06-09	34.7000	35.2200	25.2000	26.8500	-13.107%	20	793	-90.577%
2026-06-08	32.3000	32.3000	29.9100	30.9000	+2.386%	35	784	-91.812%
2026-06-05	40.2400	40.2400	29.6300	30.1800	-33.451%	53	786	-91.617%
2026-06-04	39.0000	45.6000	39.0000	45.3500	+10.610%	67	768	-94.421%
2026-06-03	46.8000	46.8000	40.5200	41.0000	-20.620%	39	764	-93.829%
2026-06-02	51.5400	52.0500	49.3800	51.6500	-7.221%	64	762	-95.102%
2026-06-01	41.0900	56.4000	39.7000	55.6700	+48.177%	83	764	-95.455%
2026-05-29	30.9900	38.2600	30.9900	37.5700	+44.500%	78	757	-93.266%
2026-05-28	22.0000	26.0000	22.0000	26.0000	+42.466%	52	731	-90.269%
2026-05-27	19.6400	19.6400	18.2500	18.2500	-11.149%	241	733	-86.137%
2026-05-26	21.1000	21.1000	20.5000	20.5400	-1.012%	37	528	-87.683%
2026-05-22	22.0000	22.0000	20.7000	20.7500	+8.639%	28	526	-87.807%
2026-05-21	19.4300	20.6000	19.1000	19.1000	+5.817%	85	519	-86.754%
2026-05-20	17.1800	18.0500	17.1800	18.0500	+8.343%	8	519	-85.983%
2026-05-19	18.4000	18.4000	16.6500	16.6600	-3.532%	104	503	-84.814%
2026-05-18	18.2500	19.1800	17.2700	17.2700	-21.855%	4	503	-85.350%
2026-05-15	22.1500	22.6500	21.6500	22.1000	-5.232%	51	503	-88.552%
2026-05-14	25.0000	25.0000	23.0300	23.3200	+17.481%	4	494	-89.151%
2026-05-13	19.5500	19.8500	19.4500	19.8500	+11.517%	10	492	-87.254%
2026-05-12	17.7800	17.8000	16.9500	17.8000	-18.236%	5	492	-85.787%
2026-05-11	21.8500	21.8500	21.4500	21.7700	-6.164%	12	492	-88.379%
2026-05-08	21.7400	23.5000	21.7400	23.2000	-7.089%	20	484	-89.095%
2026-05-07	24.9700	24.9700	24.9700	24.9700	+14.018%	2	480	-89.868%
2026-05-06	17.2400	21.9000	17.2400	21.9000	+33.781%	175	478	-88.447%
2026-05-05	16.6900	16.6900	16.3700	16.3700	+1.677%	2	512	-84.545%
2026-05-04	15.1000	16.3000	15.1000	16.1000	+31.429%	14	513	-84.286%
2026-05-01	11.2700	13.1100	11.2700	12.2500	+29.630%	87	523	-79.347%
2026-04-30	10.0000	10.0400	9.4000	9.4500	-3.571%	81	523	-73.228%
2026-04-29	9.3500	9.8000	9.3500	9.8000	-7.109%	4	505	-74.184%
2026-04-28	10.5500	10.8500	10.5500	10.5500	-8.181%	129	509	-76.019%
2026-04-27	11.4900	11.4900	11.4900	11.4900	-12.624%	1	511	-77.981%
2026-04-24	13.4000	13.6000	11.4000	13.1500	-10.847%	63	511	-80.760%
2026-04-23	14.7500	14.7500	14.7500	14.7500	-20.184%	5	505	-82.847%
2026-04-22	17.4000	18.5000	16.9000	18.4800	+13.863%	115	505	-86.310%
2026-04-21	13.5000	16.3000	13.5000	16.2300	+28.402%	79	556	-84.412%
2026-04-20	12.7500	12.8000	12.3000	12.6400	+1.935%	24	556	-79.984%
2026-04-17	14.6000	14.9000	12.4000	12.4000	-11.302%	21	562	-79.597%
2026-04-16	13.2000	15.0000	13.2000	13.9800	+17.975%	13	577	-81.903%
2026-04-15	10.5000	12.4200	10.5000	11.8500	+19.818%	11	577	-78.650%
2026-04-14	10.5700	11.0000	9.7700	9.8900	+39.887%	67	573	-74.419%
2026-04-13	6.9700	7.0700	6.9700	7.0700	+76.750%	3	575	-64.215%
2026-04-10	3.5500	4.0000	3.5500	4.0000	+14.286%	13	578	-36.750%
2026-04-09	3.7500	3.8500	3.5000	3.5000	-20.993%	16	577	-27.714%
2026-04-08	4.4000	4.4300	4.4000	4.4300	-1.991%	20	582	-42.889%
2026-04-07	4.5000	4.5200	4.5000	4.5200	-3.830%	2	585	-44.027%
2026-04-06	4.9700	4.9700	4.7000	4.7000	-6.000%	22	585	-46.170%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-3.846%	1	582	-49.400%
2026-04-01	5.3500	5.3500	5.2000	5.2000	+9.474%	2	582	-51.346%
2026-03-31	4.7000	4.7500	4.7000	4.7500	+10.465%	2	581	-46.737%
2026-03-30	4.3000	4.3000	4.3000	4.3000	-7.527%	4	580	-41.163%
2026-03-27	4.7000	4.7000	4.6500	4.6500	-20.513%	37	576	-45.591%
2026-03-25	5.8500	5.8500	5.8500	5.8500	+2.094%	2	553	-56.752%
2026-03-24	6.1000	6.1000	5.7300	5.7300	-16.350%	5	551	-55.846%
2026-03-23	7.1000	7.3500	6.8500	6.8500	+2.239%	10	553	-63.066%
2026-03-20	6.4600	6.7200	6.4600	6.7000	-13.548%	90	545	-62.239%
2026-03-19	7.8000	7.8500	7.7000	7.7500	+6.164%	16	540	-67.355%
2026-03-18	7.4000	7.4000	7.3000	7.3000	-6.049%	16	538	-65.342%
2026-03-17	8.6000	8.6000	7.7700	7.7700	-6.386%	6	537	-67.439%
2026-03-16	8.5600	8.5600	8.3000	8.3000	-3.037%	16	533	-69.518%
2026-03-13	9.4000	9.4500	8.5200	8.5600	-14.400%	68	533	-70.444%
2026-03-12	10.7000	10.7500	10.0000	10.0000	-6.455%	78	512	-74.700%
2026-03-11	13.0000	13.0500	10.4200	10.6900	+23.584%	49	447	-76.333%
2026-03-10	9.1500	9.1500	8.6500	8.6500	-4.208%	9	438	-70.751%
2026-03-09	9.2500	9.2500	9.0000	9.0300	-21.341%	13	437	-71.982%
2026-03-06	11.5100	11.5100	11.4800	11.4800	+8.712%	2	426	-77.962%
2026-03-05	10.8800	10.8800	10.5600	10.5600	+3.529%	7	426	-76.042%
2026-03-04	10.0600	10.2300	10.0600	10.2000	+5.155%	36	423	-75.196%
2026-03-03	9.7000	9.7000	9.7000	9.7000	+3.743%	25	387	-73.918%
2026-03-02	8.8000	9.3700	8.8000	9.3500	+8.595%	151	362	-72.941%
2026-02-27	8.5500	8.6100	8.5500	8.6100	-8.209%	17	249	-70.616%
2026-02-26	9.3300	9.3800	9.2700	9.3800	+12.335%	16	248	-73.028%
2026-02-24	8.3500	8.3500	8.3500	8.3500	+12.081%	1	248	-69.701%
2026-02-23	7.8500	7.8500	7.4000	7.4500	-16.104%	6	249	-66.040%
2026-02-20	8.8800	8.8800	8.8800	8.8800	-22.445%	1	245	-71.509%
2026-02-19	11.2100	11.4500	11.1000	11.4500	-4.023%	86	245	-77.904%
2026-02-13	11.9300	11.9300	11.9300	11.9300	+5.110%	1	178	-78.793%
2026-02-12	11.3500	11.3500	11.3500	11.3500	-18.929%	1	178	-77.709%
2026-02-10	13.9700	14.0000	13.9700	14.0000	+9.718%	13	178	-81.929%
2026-02-09	11.6600	12.7600	11.5000	12.7600	+77.222%	75	171	-80.172%
2026-02-05	7.6300	7.6300	7.2000	7.2000	-22.581%	25	171	-64.861%
2026-02-04	9.3000	9.3000	9.3000	9.3000	-14.757%	1	160	-72.796%
2026-02-03	10.9100	10.9100	10.9100	10.9100	-27.023%	4	159	-76.810%
2026-02-02	14.9000	15.0500	14.9000	14.9500	+4.399%	27	159	-83.077%
2026-01-29	14.3200	14.3200	14.3200	14.3200	-12.948%	4	162	-82.332%
2026-01-27	18.5000	18.5000	16.4500	16.4500	-10.109%	144	162	-84.620%
2026-01-22	17.9000	18.3000	17.9000	18.3000	+9.712%	20	18	-86.175%
2026-01-21	16.7300	16.7300	16.6800	16.6800	-34.945%	2	4	-84.832%
2026-01-14	25.5300	25.7800	25.5300	25.6400	0.000%	6	3	-90.133%