Dark

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

EOD

Jul 1, 2026

3.62-11.707%(-0.48)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.6000	3.6800	3.5000	3.6200	-11.707%	21	1,281	0.000%
2026-06-30	2.2700	4.1000	2.2700	4.1000	+6.771%	15	1,271	-11.707%
2026-06-29	3.7500	4.1500	3.7000	3.8400	-2.785%	52	1,281	-5.729%
2026-06-26	4.5000	4.6200	3.9500	3.9500	-11.236%	32	1,292	-8.354%
2026-06-25	4.8500	4.8500	4.4500	4.4500	-16.038%	33	1,317	-18.652%
2026-06-24	6.3000	6.3000	5.1000	5.3000	-23.188%	155	1,334	-31.698%
2026-06-23	8.2300	8.8000	6.8400	6.9000	-25.806%	25	1,391	-47.536%
2026-06-22	10.7500	11.1000	9.2500	9.3000	-27.116%	117	1,394	-61.075%
2026-06-18	10.1000	12.7600	10.1000	12.7600	+7.679%	123	1,344	-71.630%
2026-06-17	13.3000	13.6500	11.8500	11.8500	-13.504%	31	1,344	-69.451%
2026-06-16	15.0000	16.0000	13.6000	13.7000	-10.749%	82	1,344	-73.577%
2026-06-15	14.7700	16.5300	14.7200	15.3500	+18.900%	63	1,333	-76.417%
2026-06-12	12.2500	12.9500	12.0000	12.9100	-3.078%	69	1,333	-71.960%
2026-06-11	11.6300	13.3200	10.3500	13.3200	-40.323%	192	1,333	-72.823%
2026-06-10	23.5500	27.0000	22.3200	22.3200	-7.386%	264	1,322	-83.781%
2026-06-09	27.6500	30.0300	22.5000	24.1000	-13.153%	40	1,252	-84.979%
2026-06-08	29.1000	29.6000	27.0500	27.7500	-2.047%	71	1,251	-86.955%
2026-06-05	35.2100	35.2100	26.7500	28.3300	-31.404%	97	1,213	-87.222%
2026-06-04	35.6600	41.8000	35.6600	41.3000	+9.115%	70	1,200	-91.235%
2026-06-03	43.6500	43.6500	36.5000	37.8500	-20.349%	25	1,205	-90.436%
2026-06-02	48.1900	50.1000	44.9600	47.5200	-8.966%	120	1,212	-92.382%
2026-06-01	38.1400	52.2000	35.9000	52.2000	+52.409%	98	1,142	-93.065%
2026-05-29	25.0000	35.1000	25.0000	34.2500	+52.222%	282	1,149	-89.431%
2026-05-28	18.7800	22.9300	18.7800	22.5000	+39.319%	168	953	-83.911%
2026-05-27	16.8700	17.0500	16.1500	16.1500	-10.278%	35	907	-77.585%
2026-05-26	18.5000	18.5000	17.9000	18.0000	+1.925%	140	884	-79.889%
2026-05-22	19.2900	19.8000	17.6600	17.6600	+3.882%	76	831	-79.502%
2026-05-21	16.6200	17.6000	16.6200	17.0000	+10.677%	34	830	-78.706%
2026-05-20	13.6000	15.3600	13.6000	15.3600	+6.151%	40	830	-76.432%
2026-05-19	14.5000	14.7600	14.4700	14.4700	-2.755%	29	788	-74.983%
2026-05-18	16.0000	16.7500	14.8500	14.8800	-24.467%	15	788	-75.672%
2026-05-15	19.0000	20.4000	19.0000	19.7000	-5.516%	37	788	-81.624%
2026-05-14	19.0000	22.2500	19.0000	20.8500	+19.828%	95	803	-82.638%
2026-05-13	15.7000	18.3500	15.7000	17.4000	+16.000%	91	721	-79.195%
2026-05-12	15.7000	15.7000	15.0000	15.0000	-23.780%	52	721	-75.867%
2026-05-11	19.9300	19.9300	19.6800	19.6800	-5.157%	15	721	-81.606%
2026-05-08	20.2500	20.9500	20.0000	20.7500	+5.383%	19	706	-82.554%
2026-05-07	21.2700	22.2000	19.6900	19.6900	+2.552%	10	712	-81.615%
2026-05-06	18.8500	19.5000	18.6000	19.2000	+33.426%	82	710	-81.146%
2026-05-05	14.0000	14.3900	14.0000	14.3900	+3.451%	4	659	-74.844%
2026-05-04	13.9100	13.9100	13.9100	13.9100	+30.366%	2	658	-73.976%
2026-05-01	9.7000	11.2000	9.7000	10.6700	+44.189%	9	657	-66.073%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-3.268%	1	657	-51.081%
2026-04-29	7.6500	7.6500	7.6500	7.6500	-15.000%	1	658	-52.680%
2026-04-28	8.8000	9.2000	8.8000	9.0000	-18.919%	330	657	-59.778%
2026-04-24	10.9500	11.1000	10.0000	11.1000	-13.953%	40	497	-67.387%
2026-04-23	12.2000	12.9000	12.2000	12.9000	-16.505%	34	522	-71.938%
2026-04-22	14.0000	15.8000	14.0000	15.4500	+9.497%	73	493	-76.570%
2026-04-21	11.4500	14.1100	11.4500	14.1100	+27.808%	3	479	-74.344%
2026-04-20	11.1500	11.2000	10.8500	11.0400	+0.455%	61	479	-67.210%
2026-04-17	13.6700	13.6700	10.9900	10.9900	-8.797%	36	424	-67.061%
2026-04-16	12.0500	12.0500	12.0500	12.0500	+24.741%	1	423	-69.959%
2026-04-15	9.9500	10.6000	9.6600	9.6600	+17.805%	9	422	-62.526%
2026-04-14	8.9000	9.0000	8.1000	8.2000	+39.693%	44	415	-55.854%
2026-04-13	5.2500	5.8700	4.8100	5.8700	+96.980%	17	379	-38.330%
2026-04-10	2.6400	2.9800	2.6400	2.9800	+2.055%	9	387	+21.477%
2026-04-09	3.1500	3.1500	2.8000	2.9200	-16.571%	4	387	+23.973%
2026-04-08	3.5800	3.6000	3.5000	3.5000	-4.632%	7	389	+3.429%
2026-04-07	3.7000	3.7000	3.6700	3.6700	-10.269%	3	391	-1.362%
2026-04-06	4.0900	4.0900	4.0900	4.0900	+0.988%	2	391	-11.491%
2026-04-02	4.1500	4.1500	4.0500	4.0500	-8.989%	2	388	-10.617%
2026-04-01	4.4500	4.4500	4.4500	4.4500	+8.537%	2	388	-18.652%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+12.329%	1	386	-11.707%
2026-03-30	3.6000	3.6500	3.6000	3.6500	-4.199%	10	386	-0.822%
2026-03-27	3.8000	3.8500	3.7200	3.8100	-9.286%	36	381	-4.987%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-5.618%	1	364	-13.810%
2026-03-25	4.7900	4.8500	4.4500	4.4500	-6.513%	8	364	-18.652%
2026-03-24	4.7600	4.7600	4.7600	4.7600	-17.217%	1	361	-23.950%
2026-03-23	5.8700	5.8700	5.7000	5.7500	+4.545%	18	361	-37.043%
2026-03-20	5.5400	5.6500	5.4000	5.5000	-16.286%	37	356	-34.182%
2026-03-19	6.5700	6.5700	6.5700	6.5700	+6.829%	20	346	-44.901%
2026-03-18	6.0000	6.1500	6.0000	6.1500	-4.651%	5	326	-41.138%
2026-03-17	6.6000	7.1000	6.4500	6.4500	-6.522%	9	325	-43.876%
2026-03-16	7.5000	7.5000	6.9000	6.9000	-6.757%	17	321	-47.536%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-10.412%	2	321	-51.081%
2026-03-12	8.5500	8.6500	8.2500	8.2600	-10.703%	71	323	-56.174%
2026-03-11	10.6200	11.7500	9.2500	9.2500	+18.135%	308	326	-60.865%
2026-03-10	7.8000	7.8300	7.5000	7.8300	-20.508%	18	169	-53.768%
2026-03-06	10.1100	10.2000	9.8500	9.8500	+9.444%	28	160	-63.249%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+7.143%	1	132	-59.778%
2026-02-26	8.5000	8.5000	8.4000	8.4000	-4.000%	7	131	-56.905%
2026-02-25	9.0000	9.0000	8.4800	8.7500	+11.893%	7	124	-58.629%
2026-02-20	7.8200	7.8200	7.8200	7.8200	-21.956%	2	124	-53.708%
2026-02-19	10.0200	10.0200	10.0200	10.0200	+2.559%	14	124	-63.872%
2026-02-18	9.7700	9.7700	9.7700	9.7700	+3.936%	10	124	-62.948%
2026-02-17	9.3500	9.4000	9.1100	9.4000	-11.571%	16	124	-61.489%
2026-02-13	11.0000	11.0000	10.3300	10.6300	-10.597%	14	123	-65.945%
2026-02-10	11.9800	11.9800	11.8900	11.8900	+6.637%	15	123	-69.554%
2026-02-09	7.8500	11.4300	7.8500	11.1500	+61.594%	48	108	-67.534%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-20.139%	1	61	-47.536%
2026-02-04	8.6300	8.6400	8.6300	8.6400	-34.046%	2	60	-58.102%
2026-02-02	13.6000	13.6000	13.1000	13.1000	-3.178%	50	60	-72.366%
2026-01-30	13.5300	13.5300	13.5300	13.5300	-9.680%	5	36	-73.245%
2026-01-28	16.0000	16.0000	14.9800	14.9800	+6.241%	6	41	-75.834%
2026-01-27	15.4700	16.1500	14.1000	14.1000	-19.612%	5	37	-74.326%
2026-01-26	17.7200	17.7200	17.3200	17.5400	+20.966%	28	35	-79.361%
2026-01-21	15.5500	15.5500	14.5000	14.5000	-32.558%	7	7	-75.034%
2026-01-15	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-83.163%