Dark

ORCL20261120C240
ORCL Nov 20 2026 240.00 Call (ORCL261120C00240000)
option OPRA

EOD

Aug 27, 2026

2.19+13.472%(+0.26)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.9600	2.1900	1.7800	2.1900	+13.472%	58	1,510	0.000%
2026-08-26	2.0700	2.0700	1.8400	1.9300	+31.293%	54	1,489	+13.472%
2026-08-25	1.7500	1.7500	1.3800	1.4700	-7.547%	24	1,438	+48.980%
2026-08-24	1.7800	1.7800	1.4500	1.5900	-22.439%	103	1,432	+37.736%
2026-08-21	2.0500	2.0500	2.0500	2.0500	+20.588%	4	1,419	+6.829%
2026-08-20	1.5100	1.7500	1.5100	1.7000	-11.917%	43	1,416	+28.824%
2026-08-19	1.6000	1.9800	1.3800	1.9300	-2.030%	57	1,401	+13.472%
2026-08-18	2.1100	2.1100	1.8300	1.9700	-12.444%	6	1,392	+11.168%
2026-08-17	2.1100	2.4000	2.1100	2.2500	-18.182%	18	1,392	-2.667%
2026-08-14	3.5500	3.5500	2.7500	2.7500	-27.822%	23	1,386	-20.364%
2026-08-13	4.0000	4.1000	3.3700	3.8100	+10.435%	64	1,391	-42.520%
2026-08-12	3.0000	3.4500	3.0000	3.4500	+26.374%	11	1,361	-36.522%
2026-08-11	2.9200	2.9200	2.7300	2.7300	-26.016%	12	1,360	-19.780%
2026-08-10	3.4000	3.6900	3.3000	3.6900	+27.682%	13	1,349	-40.650%
2026-08-07	3.2000	3.2300	2.8900	2.8900	-2.034%	8	1,342	-24.221%
2026-08-06	3.2600	3.3000	2.9500	2.9500	-10.606%	9	1,343	-25.763%
2026-08-05	3.3500	3.5100	3.3000	3.3000	-18.519%	80	1,340	-33.636%
2026-08-04	3.6500	4.1100	3.6500	4.0500	+12.500%	42	1,413	-45.926%
2026-08-03	2.9500	3.6000	2.9500	3.6000	+91.489%	73	1,431	-39.167%
2026-07-31	1.9300	2.0400	1.7600	1.8800	-1.053%	10	1,439	+16.489%
2026-07-30	1.5100	1.9000	1.4000	1.9000	+49.606%	28	1,437	+15.263%
2026-07-29	1.2000	1.3500	1.2000	1.2700	-1.550%	67	1,453	+72.441%
2026-07-28	1.0500	1.3500	1.0500	1.2900	+4.032%	16	1,416	+69.767%
2026-07-27	1.5500	1.5500	1.2400	1.2400	-10.145%	165	1,415	+76.613%
2026-07-24	1.3800	1.3800	1.3800	1.3800	-13.208%	4	1,435	+58.696%
2026-07-23	1.9500	1.9500	1.5400	1.5900	-21.675%	8	1,435	+37.736%
2026-07-22	2.0500	2.0500	2.0300	2.0300	+1.500%	12	1,437	+7.882%
2026-07-21	1.8300	2.0000	1.8300	2.0000	+8.696%	17	1,430	+9.500%
2026-07-20	1.7500	1.8400	1.7500	1.8400	-12.381%	9	1,435	+19.022%
2026-07-17	1.7900	2.1500	1.4000	2.1000	+14.754%	49	1,435	+4.286%
2026-07-16	2.0500	2.1500	1.8300	1.8300	-24.066%	146	1,431	+19.672%
2026-07-15	2.7100	2.7100	2.4100	2.4100	+0.417%	113	1,437	-9.129%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-13.978%	1	1,361	-8.750%
2026-07-13	3.0000	3.0000	2.7400	2.7900	-25.000%	150	1,361	-21.505%
2026-07-10	3.4000	3.7200	3.4000	3.7200	-2.362%	113	1,376	-41.129%
2026-07-09	4.1000	4.1000	3.8100	3.8100	+22.508%	3	1,269	-42.520%
2026-07-08	2.9800	3.1100	2.9800	3.1100	-13.370%	4	1,269	-29.582%
2026-07-07	3.5900	3.5900	3.5900	3.5900	+2.571%	1	1,272	-38.997%
2026-07-06	3.3500	3.5900	3.3500	3.5000	+15.512%	17	1,271	-37.429%
2026-07-02	3.7500	3.8000	2.9900	3.0300	-16.298%	27	1,281	-27.723%
2026-07-01	3.6000	3.6800	3.5000	3.6200	-11.707%	21	1,281	-39.503%
2026-06-30	2.2700	4.1000	2.2700	4.1000	+6.771%	15	1,271	-46.585%
2026-06-29	3.7500	4.1500	3.7000	3.8400	-2.785%	52	1,281	-42.969%
2026-06-26	4.5000	4.6200	3.9500	3.9500	-11.236%	32	1,292	-44.557%
2026-06-25	4.8500	4.8500	4.4500	4.4500	-16.038%	33	1,317	-50.787%
2026-06-24	6.3000	6.3000	5.1000	5.3000	-23.188%	155	1,334	-58.679%
2026-06-23	8.2300	8.8000	6.8400	6.9000	-25.806%	25	1,391	-68.261%
2026-06-22	10.7500	11.1000	9.2500	9.3000	-27.116%	117	1,394	-76.452%
2026-06-18	10.1000	12.7600	10.1000	12.7600	+7.679%	123	1,344	-82.837%
2026-06-17	13.3000	13.6500	11.8500	11.8500	-13.504%	31	1,344	-81.519%
2026-06-16	15.0000	16.0000	13.6000	13.7000	-10.749%	82	1,344	-84.015%
2026-06-15	14.7700	16.5300	14.7200	15.3500	+18.900%	63	1,333	-85.733%
2026-06-12	12.2500	12.9500	12.0000	12.9100	-3.078%	69	1,333	-83.036%
2026-06-11	11.6300	13.3200	10.3500	13.3200	-40.323%	192	1,333	-83.559%
2026-06-10	23.5500	27.0000	22.3200	22.3200	-7.386%	264	1,322	-90.188%
2026-06-09	27.6500	30.0300	22.5000	24.1000	-13.153%	40	1,252	-90.913%
2026-06-08	29.1000	29.6000	27.0500	27.7500	-2.047%	71	1,251	-92.108%
2026-06-05	35.2100	35.2100	26.7500	28.3300	-31.404%	97	1,213	-92.270%
2026-06-04	35.6600	41.8000	35.6600	41.3000	+9.115%	70	1,200	-94.697%
2026-06-03	43.6500	43.6500	36.5000	37.8500	-20.349%	25	1,205	-94.214%
2026-06-02	48.1900	50.1000	44.9600	47.5200	-8.966%	120	1,212	-95.391%
2026-06-01	38.1400	52.2000	35.9000	52.2000	+52.409%	98	1,142	-95.805%
2026-05-29	25.0000	35.1000	25.0000	34.2500	+52.222%	282	1,149	-93.606%
2026-05-28	18.7800	22.9300	18.7800	22.5000	+39.319%	168	953	-90.267%
2026-05-27	16.8700	17.0500	16.1500	16.1500	-10.278%	35	907	-86.440%
2026-05-26	18.5000	18.5000	17.9000	18.0000	+1.925%	140	884	-87.833%
2026-05-22	19.2900	19.8000	17.6600	17.6600	+3.882%	76	831	-87.599%
2026-05-21	16.6200	17.6000	16.6200	17.0000	+10.677%	34	830	-87.118%
2026-05-20	13.6000	15.3600	13.6000	15.3600	+6.151%	40	830	-85.742%
2026-05-19	14.5000	14.7600	14.4700	14.4700	-2.755%	29	788	-84.865%
2026-05-18	16.0000	16.7500	14.8500	14.8800	-24.467%	15	788	-85.282%
2026-05-15	19.0000	20.4000	19.0000	19.7000	-5.516%	37	788	-88.883%
2026-05-14	19.0000	22.2500	19.0000	20.8500	+19.828%	95	803	-89.496%
2026-05-13	15.7000	18.3500	15.7000	17.4000	+16.000%	91	721	-87.414%
2026-05-12	15.7000	15.7000	15.0000	15.0000	-23.780%	52	721	-85.400%
2026-05-11	19.9300	19.9300	19.6800	19.6800	-5.157%	15	721	-88.872%
2026-05-08	20.2500	20.9500	20.0000	20.7500	+5.383%	19	706	-89.446%
2026-05-07	21.2700	22.2000	19.6900	19.6900	+2.552%	10	712	-88.878%
2026-05-06	18.8500	19.5000	18.6000	19.2000	+33.426%	82	710	-88.594%
2026-05-05	14.0000	14.3900	14.0000	14.3900	+3.451%	4	659	-84.781%
2026-05-04	13.9100	13.9100	13.9100	13.9100	+30.366%	2	658	-84.256%
2026-05-01	9.7000	11.2000	9.7000	10.6700	+44.189%	9	657	-79.475%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-3.268%	1	657	-70.405%
2026-04-29	7.6500	7.6500	7.6500	7.6500	-15.000%	1	658	-71.373%
2026-04-28	8.8000	9.2000	8.8000	9.0000	-18.919%	330	657	-75.667%
2026-04-24	10.9500	11.1000	10.0000	11.1000	-13.953%	40	497	-80.270%
2026-04-23	12.2000	12.9000	12.2000	12.9000	-16.505%	34	522	-83.023%
2026-04-22	14.0000	15.8000	14.0000	15.4500	+9.497%	73	493	-85.825%
2026-04-21	11.4500	14.1100	11.4500	14.1100	+27.808%	3	479	-84.479%
2026-04-20	11.1500	11.2000	10.8500	11.0400	+0.455%	61	479	-80.163%
2026-04-17	13.6700	13.6700	10.9900	10.9900	-8.797%	36	424	-80.073%
2026-04-16	12.0500	12.0500	12.0500	12.0500	+24.741%	1	423	-81.826%
2026-04-15	9.9500	10.6000	9.6600	9.6600	+17.805%	9	422	-77.329%
2026-04-14	8.9000	9.0000	8.1000	8.2000	+39.693%	44	415	-73.293%
2026-04-13	5.2500	5.8700	4.8100	5.8700	+96.980%	17	379	-62.692%
2026-04-10	2.6400	2.9800	2.6400	2.9800	+2.055%	9	387	-26.510%
2026-04-09	3.1500	3.1500	2.8000	2.9200	-16.571%	4	387	-25.000%
2026-04-08	3.5800	3.6000	3.5000	3.5000	-4.632%	7	389	-37.429%
2026-04-07	3.7000	3.7000	3.6700	3.6700	-10.269%	3	391	-40.327%
2026-04-06	4.0900	4.0900	4.0900	4.0900	+0.988%	2	391	-46.455%
2026-04-02	4.1500	4.1500	4.0500	4.0500	-8.989%	2	388	-45.926%
2026-04-01	4.4500	4.4500	4.4500	4.4500	+8.537%	2	388	-50.787%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+12.329%	1	386	-46.585%
2026-03-30	3.6000	3.6500	3.6000	3.6500	-4.199%	10	386	-40.000%
2026-03-27	3.8000	3.8500	3.7200	3.8100	-9.286%	36	381	-42.520%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-5.618%	1	364	-47.857%
2026-03-25	4.7900	4.8500	4.4500	4.4500	-6.513%	8	364	-50.787%
2026-03-24	4.7600	4.7600	4.7600	4.7600	-17.217%	1	361	-53.992%
2026-03-23	5.8700	5.8700	5.7000	5.7500	+4.545%	18	361	-61.913%
2026-03-20	5.5400	5.6500	5.4000	5.5000	-16.286%	37	356	-60.182%
2026-03-19	6.5700	6.5700	6.5700	6.5700	+6.829%	20	346	-66.667%
2026-03-18	6.0000	6.1500	6.0000	6.1500	-4.651%	5	326	-64.390%
2026-03-17	6.6000	7.1000	6.4500	6.4500	-6.522%	9	325	-66.047%
2026-03-16	7.5000	7.5000	6.9000	6.9000	-6.757%	17	321	-68.261%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-10.412%	2	321	-70.405%
2026-03-12	8.5500	8.6500	8.2500	8.2600	-10.703%	71	323	-73.487%
2026-03-11	10.6200	11.7500	9.2500	9.2500	+18.135%	308	326	-76.324%
2026-03-10	7.8000	7.8300	7.5000	7.8300	-20.508%	18	169	-72.031%
2026-03-06	10.1100	10.2000	9.8500	9.8500	+9.444%	28	160	-77.766%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+7.143%	1	132	-75.667%
2026-02-26	8.5000	8.5000	8.4000	8.4000	-4.000%	7	131	-73.929%
2026-02-25	9.0000	9.0000	8.4800	8.7500	+11.893%	7	124	-74.971%
2026-02-20	7.8200	7.8200	7.8200	7.8200	-21.956%	2	124	-71.995%
2026-02-19	10.0200	10.0200	10.0200	10.0200	+2.559%	14	124	-78.144%
2026-02-18	9.7700	9.7700	9.7700	9.7700	+3.936%	10	124	-77.584%
2026-02-17	9.3500	9.4000	9.1100	9.4000	-11.571%	16	124	-76.702%
2026-02-13	11.0000	11.0000	10.3300	10.6300	-10.597%	14	123	-79.398%
2026-02-10	11.9800	11.9800	11.8900	11.8900	+6.637%	15	123	-81.581%
2026-02-09	7.8500	11.4300	7.8500	11.1500	+61.594%	48	108	-80.359%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-20.139%	1	61	-68.261%
2026-02-04	8.6300	8.6400	8.6300	8.6400	-34.046%	2	60	-74.653%
2026-02-02	13.6000	13.6000	13.1000	13.1000	-3.178%	50	60	-83.282%
2026-01-30	13.5300	13.5300	13.5300	13.5300	-9.680%	5	36	-83.814%
2026-01-28	16.0000	16.0000	14.9800	14.9800	+6.241%	6	41	-85.381%
2026-01-27	15.4700	16.1500	14.1000	14.1000	-19.612%	5	37	-84.468%
2026-01-26	17.7200	17.7200	17.3200	17.5400	+20.966%	28	35	-87.514%
2026-01-21	15.5500	15.5500	14.5000	14.5000	-32.558%	7	7	-84.897%
2026-01-15	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-89.814%