Dark

ORCL20261120C250
ORCL Nov 20 2026 250.00 Call (ORCL261120C00250000)
option OPRA

EOD

Jul 1, 2026

2.93-11.212%(-0.37)525

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1400	3.3200	2.8400	2.9300	-11.212%	525	3,846	0.000%
2026-06-30	3.2700	3.5000	3.0000	3.3000	+4.762%	35	3,418	-11.212%
2026-06-29	4.4000	4.4000	3.0000	3.1500	-3.077%	726	3,409	-6.984%
2026-06-26	3.3000	3.7000	3.2100	3.2500	-13.333%	79	3,246	-9.846%
2026-06-25	3.8400	4.0000	3.7000	3.7500	-16.667%	239	3,204	-21.867%
2026-06-24	5.5000	5.5000	4.2600	4.5000	-23.729%	803	3,020	-34.889%
2026-06-23	7.2500	7.3500	5.8000	5.9000	-25.316%	453	2,313	-50.339%
2026-06-22	9.3000	9.3000	7.6900	7.9000	-26.168%	416	2,044	-62.911%
2026-06-18	9.0000	10.9500	9.0000	10.7000	+2.885%	140	1,641	-72.617%
2026-06-17	11.9000	12.0100	10.4000	10.4000	-11.864%	148	1,641	-71.827%
2026-06-16	12.3500	13.4900	11.8000	11.8000	-13.043%	62	1,641	-75.169%
2026-06-15	12.8100	14.3500	12.8100	13.5700	+20.730%	138	1,580	-78.408%
2026-06-12	10.6800	11.4000	10.3000	11.2400	-1.404%	83	1,580	-73.932%
2026-06-11	10.1000	11.6700	9.4000	11.4000	-43.000%	301	1,580	-74.298%
2026-06-10	21.1000	24.1200	20.0000	20.0000	-7.621%	250	1,478	-85.350%
2026-06-09	24.8500	24.8500	19.3500	21.6500	-12.525%	45	1,386	-86.467%
2026-06-08	25.0000	25.8500	23.9100	24.7500	-0.682%	45	1,384	-88.162%
2026-06-05	30.5000	30.5000	24.9200	24.9200	-33.635%	128	1,376	-88.242%
2026-06-04	32.2500	37.5500	32.2500	37.5500	+7.286%	906	1,374	-92.197%
2026-06-03	40.0000	40.0000	34.2900	35.0000	-18.737%	142	1,638	-91.629%
2026-06-02	42.4900	46.4000	41.5000	43.0700	-7.575%	106	1,599	-93.197%
2026-06-01	35.1800	49.0500	34.7300	46.6000	+51.990%	150	1,604	-93.712%
2026-05-29	22.7400	31.2000	22.7400	30.6600	+46.699%	117	1,608	-90.444%
2026-05-28	16.9000	20.9000	16.9000	20.9000	+44.637%	117	1,583	-85.981%
2026-05-27	14.9500	14.9500	13.9500	14.4500	-9.062%	62	1,569	-79.723%
2026-05-26	16.3000	16.3000	15.8900	15.8900	-1.304%	99	1,550	-81.561%
2026-05-22	17.5500	17.5500	16.1000	16.1000	+6.131%	59	1,561	-81.801%
2026-05-21	15.4000	15.7500	15.1000	15.1700	+16.245%	797	1,542	-80.686%
2026-05-20	12.5200	13.1500	12.5000	13.0500	-0.229%	12	1,542	-77.548%
2026-05-19	12.5000	13.0800	12.4000	13.0800	-3.965%	22	825	-77.599%
2026-05-18	15.0000	15.1200	13.5400	13.6200	-22.833%	20	825	-78.488%
2026-05-15	16.0000	17.6500	16.0000	17.6500	-5.615%	26	825	-83.399%
2026-05-14	14.7000	20.2000	14.7000	18.7000	+18.881%	106	813	-84.332%
2026-05-13	14.7000	15.7300	14.7000	15.7300	+24.841%	52	754	-81.373%
2026-05-12	14.8400	15.2000	12.6000	12.6000	-24.776%	60	754	-76.746%
2026-05-11	17.0500	17.8000	16.4000	16.7500	-8.918%	202	754	-82.507%
2026-05-08	17.5000	18.8000	17.0000	18.3900	+6.609%	67	741	-84.067%
2026-05-07	19.3100	19.4000	17.0000	17.2500	-0.976%	30	721	-83.014%
2026-05-06	13.0100	17.4500	13.0100	17.4200	+30.585%	109	697	-83.180%
2026-05-05	12.3500	13.3400	12.3500	13.3400	+9.975%	9	679	-78.036%
2026-05-04	9.8900	12.8000	9.8900	12.1300	+32.279%	12	681	-75.845%
2026-05-01	8.3000	9.2300	7.9400	9.1700	+40.000%	15	684	-68.048%
2026-04-30	6.7000	6.7000	6.5500	6.5500	-6.429%	6	684	-55.267%
2026-04-29	6.7000	7.0000	6.7000	7.0000	-9.091%	11	687	-58.143%
2026-04-28	7.0800	7.7000	7.0800	7.7000	-17.293%	116	693	-61.948%
2026-04-27	8.9500	9.3500	8.9500	9.3100	+0.108%	11	618	-68.528%
2026-04-24	8.9000	9.3000	8.6000	9.3000	-3.627%	3	622	-68.495%
2026-04-23	9.8500	10.0300	9.6500	9.6500	-27.005%	7	624	-69.637%
2026-04-22	12.3000	13.4800	11.9800	13.2200	+10.999%	79	622	-77.837%
2026-04-21	12.1500	12.1500	11.2400	11.9100	+22.531%	19	603	-75.399%
2026-04-20	9.5000	9.7200	9.4500	9.7200	+6.931%	42	603	-69.856%
2026-04-17	10.3000	11.6100	8.9500	9.0900	-13.181%	206	566	-67.767%
2026-04-16	10.1000	11.2000	9.8000	10.4700	+21.462%	12	609	-72.015%
2026-04-15	7.7600	9.2000	7.5500	8.6200	+24.928%	23	605	-66.009%
2026-04-14	7.9900	8.0000	6.8700	6.9000	+35.294%	59	601	-57.536%
2026-04-13	2.3100	5.1000	2.3100	5.1000	+104.000%	55	601	-42.549%
2026-04-10	2.2600	2.6500	2.2600	2.5000	+8.225%	15	584	+17.200%
2026-04-09	2.6000	2.6000	2.3100	2.3100	-21.429%	3	572	+26.840%
2026-04-08	3.6000	3.6000	2.9400	2.9400	-16.000%	29	573	-0.340%
2026-04-07	3.0200	3.5000	2.8800	3.5000	+6.707%	8	581	-16.286%
2026-04-06	3.1500	3.2800	3.1500	3.2800	-2.090%	23	579	-10.671%
2026-04-02	3.2000	3.3500	3.2000	3.3500	-8.219%	2	567	-12.537%
2026-03-31	3.0800	3.6500	2.9500	3.6500	+21.667%	8	567	-19.726%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-6.250%	15	562	-2.333%
2026-03-27	3.0800	3.2000	3.0800	3.2000	-13.747%	37	562	-8.438%
2026-03-25	3.7100	3.7100	3.7100	3.7100	-7.481%	10	552	-21.024%
2026-03-24	3.9500	4.0100	3.9400	4.0100	-15.579%	115	552	-26.933%
2026-03-23	4.7500	4.9400	4.7300	4.7500	+3.261%	6	522	-38.316%
2026-03-20	4.6000	4.6000	4.5000	4.6000	-15.596%	97	522	-36.304%
2026-03-19	4.8000	5.4500	4.8000	5.4500	+6.654%	37	480	-46.239%
2026-03-18	5.1500	5.1500	5.1000	5.1100	-15.537%	39	461	-42.661%
2026-03-17	6.0000	6.0500	6.0000	6.0500	+6.140%	4	479	-51.570%
2026-03-16	6.0000	6.0000	5.7000	5.7000	-8.065%	9	478	-48.596%
2026-03-13	6.7000	6.7000	6.0500	6.2000	-16.779%	38	474	-52.742%
2026-03-12	7.5000	7.5000	7.4500	7.4500	0.000%	2	472	-60.671%
2026-03-11	9.6100	9.6700	7.4500	7.4500	+14.615%	47	474	-60.671%
2026-03-10	6.7000	6.7500	6.4600	6.5000	-4.412%	54	461	-54.923%
2026-03-09	7.0000	7.0500	6.8000	6.8000	-22.727%	15	464	-56.912%
2026-03-06	8.1000	8.8000	8.1000	8.8000	+14.883%	6	472	-66.705%
2026-03-04	7.6500	7.6600	7.6500	7.6600	+23.548%	19	468	-61.749%
2026-02-27	6.4800	6.4800	6.2000	6.2000	-18.954%	4	449	-52.742%
2026-02-25	7.6500	7.6500	7.6500	7.6500	+22.400%	1	447	-61.699%
2026-02-24	6.3000	6.3000	6.2500	6.2500	+14.051%	6	447	-53.120%
2026-02-23	5.7000	5.7000	5.4800	5.4800	-36.866%	44	450	-46.533%
2026-02-19	8.6800	8.6800	8.6800	8.6800	-4.929%	6	443	-66.244%
2026-02-13	9.1300	9.1300	9.1300	9.1300	-5.389%	1	436	-67.908%
2026-02-12	9.6500	9.6500	9.6500	9.6500	-13.453%	2	436	-69.637%
2026-02-10	10.4500	11.1500	10.3700	11.1500	+12.626%	5	434	-73.722%
2026-02-09	8.9200	9.9000	8.9200	9.9000	+71.280%	13	432	-70.404%
2026-02-06	5.8400	5.8400	5.6500	5.7800	+7.037%	3	431	-49.308%
2026-02-05	5.8000	5.8000	5.4000	5.4000	-25.104%	2	430	-45.741%
2026-02-04	8.0000	8.0000	6.8000	7.2100	-16.454%	9	429	-59.362%
2026-02-03	8.6000	9.0000	8.5200	8.6300	-25.923%	6	426	-66.049%
2026-02-02	10.9500	11.6500	10.9500	11.6500	+0.172%	3	428	-74.850%
2026-01-29	12.0000	12.0000	11.0000	11.6300	-7.109%	10	427	-74.807%
2026-01-27	14.3500	14.3500	12.5200	12.5200	-20.457%	10	426	-76.597%
2026-01-26	15.7400	15.7400	15.7400	15.7400	+24.230%	2	417	-81.385%
2026-01-23	12.6700	12.6700	12.6700	12.6700	-9.822%	1	416	-76.875%
2026-01-22	14.0500	14.0500	14.0500	14.0500	+6.038%	3	416	-79.146%
2026-01-21	14.0000	14.0000	13.2000	13.2500	-13.399%	8	413	-77.887%
2026-01-20	16.1300	16.1300	15.3000	15.3000	-19.474%	3	411	-80.850%
2026-01-16	19.2100	19.2100	19.0000	19.0000	0.000%	3	410	-84.579%
2026-01-15	19.7500	19.7500	19.0000	19.0000	-2.564%	2	410	-84.579%
2026-01-14	22.0000	22.0000	19.5000	19.5000	0.000%	805	408	-84.974%