Dark

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

EOD

Aug 27, 2026

1.69+14.189%(+0.21)5,185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.9000	1.9000	1.4000	1.6900	+14.189%	5,185	8,219	0.000%
2026-08-26	1.7000	1.8100	1.4200	1.4800	+28.696%	249	4,237	+14.189%
2026-08-25	1.2800	1.4100	1.1500	1.1500	-8.000%	26	4,138	+46.957%
2026-08-24	1.4000	1.4000	1.2500	1.2500	-25.150%	29	4,128	+35.200%
2026-08-21	1.6000	1.7100	1.5300	1.6700	+21.014%	494	4,119	+1.198%
2026-08-20	1.3700	1.5000	1.2600	1.3800	-8.000%	277	3,778	+22.464%
2026-08-19	1.3500	1.6000	1.1400	1.5000	-1.961%	94	3,752	+12.667%
2026-08-18	1.6800	1.7500	1.4800	1.5300	-14.525%	49	3,752	+10.458%
2026-08-17	1.8800	1.9600	1.7900	1.7900	-20.089%	66	3,749	-5.587%
2026-08-14	2.8000	2.8000	2.2400	2.2400	-26.073%	4	3,720	-24.554%
2026-08-13	3.3000	3.4500	2.6500	3.0300	+7.067%	2,131	3,721	-44.224%
2026-08-12	2.5000	2.9500	2.2000	2.8300	+28.636%	1,148	4,004	-40.283%
2026-08-11	2.5000	2.5000	2.2000	2.2000	-26.174%	13	4,529	-23.182%
2026-08-10	3.0500	3.0500	2.6000	2.9800	+12.453%	1,232	4,523	-43.289%
2026-08-07	2.6300	2.7500	2.3300	2.6500	+6.000%	56	5,392	-36.226%
2026-08-06	2.5500	3.3000	2.5000	2.5000	-7.749%	21	5,409	-32.400%
2026-08-05	3.0500	3.0500	2.7100	2.7100	-15.313%	10	5,406	-37.638%
2026-08-04	2.8500	3.7500	2.8300	3.2000	+8.475%	285	5,407	-47.188%
2026-08-03	1.8000	3.0500	1.8000	2.9500	+90.323%	645	5,284	-42.712%
2026-07-31	1.7800	1.7800	1.3000	1.5500	-3.727%	44	5,288	+9.032%
2026-07-30	1.4100	1.6200	1.4100	1.6100	+64.286%	33	5,251	+4.969%
2026-07-29	1.0200	1.1000	0.9800	0.9800	-12.500%	40	5,247	+72.449%
2026-07-28	0.9700	1.1200	0.9300	1.1200	+8.738%	13	5,280	+50.893%
2026-07-27	1.3000	1.3500	1.0100	1.0300	+8.421%	296	5,281	+64.078%
2026-07-24	1.4000	1.4000	0.9500	0.9500	-26.923%	36	5,315	+77.895%
2026-07-23	1.5700	1.5900	1.2400	1.3000	-25.714%	391	5,314	+30.000%
2026-07-22	1.8100	1.8300	1.6700	1.7500	+10.759%	14	5,235	-3.429%
2026-07-21	1.5800	1.7000	1.5800	1.5800	+5.333%	24	5,228	+6.962%
2026-07-20	1.5700	1.6100	1.4900	1.5000	-15.254%	470	5,225	+12.667%
2026-07-17	1.6000	1.8400	1.5900	1.7700	+14.194%	322	5,632	-4.520%
2026-07-16	1.8200	1.8300	1.5000	1.5500	-26.190%	642	5,629	+9.032%
2026-07-15	2.2600	2.2600	1.9500	2.1000	+7.692%	148	5,130	-19.524%
2026-07-14	2.1200	2.1300	1.9500	1.9500	-15.948%	97	5,035	-13.333%
2026-07-13	2.5800	2.7900	2.3000	2.3200	-22.667%	814	5,006	-27.155%
2026-07-10	3.1400	3.4500	2.9200	3.0000	-13.043%	56	4,358	-43.667%
2026-07-09	3.3900	3.6100	3.2500	3.4500	+18.557%	17	4,332	-51.014%
2026-07-08	2.7000	3.0000	2.4300	2.9100	+3.929%	32	4,331	-41.924%
2026-07-07	3.0100	3.2500	2.5000	2.8000	-8.497%	60	4,323	-39.643%
2026-07-06	3.0000	3.1500	2.7600	3.0600	+15.909%	288	4,302	-44.771%
2026-07-02	3.2000	3.4000	2.5200	2.6400	-9.898%	435	3,846	-35.985%
2026-07-01	3.1400	3.3200	2.8400	2.9300	-11.212%	525	3,846	-42.321%
2026-06-30	3.2700	3.5000	3.0000	3.3000	+4.762%	35	3,418	-48.788%
2026-06-29	4.4000	4.4000	3.0000	3.1500	-3.077%	726	3,409	-46.349%
2026-06-26	3.3000	3.7000	3.2100	3.2500	-13.333%	79	3,246	-48.000%
2026-06-25	3.8400	4.0000	3.7000	3.7500	-16.667%	239	3,204	-54.933%
2026-06-24	5.5000	5.5000	4.2600	4.5000	-23.729%	803	3,020	-62.444%
2026-06-23	7.2500	7.3500	5.8000	5.9000	-25.316%	453	2,313	-71.356%
2026-06-22	9.3000	9.3000	7.6900	7.9000	-26.168%	416	2,044	-78.608%
2026-06-18	9.0000	10.9500	9.0000	10.7000	+2.885%	140	1,641	-84.206%
2026-06-17	11.9000	12.0100	10.4000	10.4000	-11.864%	148	1,641	-83.750%
2026-06-16	12.3500	13.4900	11.8000	11.8000	-13.043%	62	1,641	-85.678%
2026-06-15	12.8100	14.3500	12.8100	13.5700	+20.730%	138	1,580	-87.546%
2026-06-12	10.6800	11.4000	10.3000	11.2400	-1.404%	83	1,580	-84.964%
2026-06-11	10.1000	11.6700	9.4000	11.4000	-43.000%	301	1,580	-85.175%
2026-06-10	21.1000	24.1200	20.0000	20.0000	-7.621%	250	1,478	-91.550%
2026-06-09	24.8500	24.8500	19.3500	21.6500	-12.525%	45	1,386	-92.194%
2026-06-08	25.0000	25.8500	23.9100	24.7500	-0.682%	45	1,384	-93.172%
2026-06-05	30.5000	30.5000	24.9200	24.9200	-33.635%	128	1,376	-93.218%
2026-06-04	32.2500	37.5500	32.2500	37.5500	+7.286%	906	1,374	-95.499%
2026-06-03	40.0000	40.0000	34.2900	35.0000	-18.737%	142	1,638	-95.171%
2026-06-02	42.4900	46.4000	41.5000	43.0700	-7.575%	106	1,599	-96.076%
2026-06-01	35.1800	49.0500	34.7300	46.6000	+51.990%	150	1,604	-96.373%
2026-05-29	22.7400	31.2000	22.7400	30.6600	+46.699%	117	1,608	-94.488%
2026-05-28	16.9000	20.9000	16.9000	20.9000	+44.637%	117	1,583	-91.914%
2026-05-27	14.9500	14.9500	13.9500	14.4500	-9.062%	62	1,569	-88.304%
2026-05-26	16.3000	16.3000	15.8900	15.8900	-1.304%	99	1,550	-89.364%
2026-05-22	17.5500	17.5500	16.1000	16.1000	+6.131%	59	1,561	-89.503%
2026-05-21	15.4000	15.7500	15.1000	15.1700	+16.245%	797	1,542	-88.860%
2026-05-20	12.5200	13.1500	12.5000	13.0500	-0.229%	12	1,542	-87.050%
2026-05-19	12.5000	13.0800	12.4000	13.0800	-3.965%	22	825	-87.080%
2026-05-18	15.0000	15.1200	13.5400	13.6200	-22.833%	20	825	-87.592%
2026-05-15	16.0000	17.6500	16.0000	17.6500	-5.615%	26	825	-90.425%
2026-05-14	14.7000	20.2000	14.7000	18.7000	+18.881%	106	813	-90.963%
2026-05-13	14.7000	15.7300	14.7000	15.7300	+24.841%	52	754	-89.256%
2026-05-12	14.8400	15.2000	12.6000	12.6000	-24.776%	60	754	-86.587%
2026-05-11	17.0500	17.8000	16.4000	16.7500	-8.918%	202	754	-89.910%
2026-05-08	17.5000	18.8000	17.0000	18.3900	+6.609%	67	741	-90.810%
2026-05-07	19.3100	19.4000	17.0000	17.2500	-0.976%	30	721	-90.203%
2026-05-06	13.0100	17.4500	13.0100	17.4200	+30.585%	109	697	-90.299%
2026-05-05	12.3500	13.3400	12.3500	13.3400	+9.975%	9	679	-87.331%
2026-05-04	9.8900	12.8000	9.8900	12.1300	+32.279%	12	681	-86.068%
2026-05-01	8.3000	9.2300	7.9400	9.1700	+40.000%	15	684	-81.570%
2026-04-30	6.7000	6.7000	6.5500	6.5500	-6.429%	6	684	-74.198%
2026-04-29	6.7000	7.0000	6.7000	7.0000	-9.091%	11	687	-75.857%
2026-04-28	7.0800	7.7000	7.0800	7.7000	-17.293%	116	693	-78.052%
2026-04-27	8.9500	9.3500	8.9500	9.3100	+0.108%	11	618	-81.847%
2026-04-24	8.9000	9.3000	8.6000	9.3000	-3.627%	3	622	-81.828%
2026-04-23	9.8500	10.0300	9.6500	9.6500	-27.005%	7	624	-82.487%
2026-04-22	12.3000	13.4800	11.9800	13.2200	+10.999%	79	622	-87.216%
2026-04-21	12.1500	12.1500	11.2400	11.9100	+22.531%	19	603	-85.810%
2026-04-20	9.5000	9.7200	9.4500	9.7200	+6.931%	42	603	-82.613%
2026-04-17	10.3000	11.6100	8.9500	9.0900	-13.181%	206	566	-81.408%
2026-04-16	10.1000	11.2000	9.8000	10.4700	+21.462%	12	609	-83.859%
2026-04-15	7.7600	9.2000	7.5500	8.6200	+24.928%	23	605	-80.394%
2026-04-14	7.9900	8.0000	6.8700	6.9000	+35.294%	59	601	-75.507%
2026-04-13	2.3100	5.1000	2.3100	5.1000	+104.000%	55	601	-66.863%
2026-04-10	2.2600	2.6500	2.2600	2.5000	+8.225%	15	584	-32.400%
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	-42.517%
2026-04-07	3.0200	3.5000	2.8800	3.5000	+6.707%	8	581	-51.714%
2026-04-06	3.1500	3.2800	3.1500	3.2800	-2.090%	23	579	-48.476%
2026-04-02	3.2000	3.3500	3.2000	3.3500	-8.219%	2	567	-49.552%
2026-03-31	3.0800	3.6500	2.9500	3.6500	+21.667%	8	567	-53.699%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-6.250%	15	562	-43.667%
2026-03-27	3.0800	3.2000	3.0800	3.2000	-13.747%	37	562	-47.188%
2026-03-25	3.7100	3.7100	3.7100	3.7100	-7.481%	10	552	-54.447%
2026-03-24	3.9500	4.0100	3.9400	4.0100	-15.579%	115	552	-57.855%
2026-03-23	4.7500	4.9400	4.7300	4.7500	+3.261%	6	522	-64.421%
2026-03-20	4.6000	4.6000	4.5000	4.6000	-15.596%	97	522	-63.261%
2026-03-19	4.8000	5.4500	4.8000	5.4500	+6.654%	37	480	-68.991%
2026-03-18	5.1500	5.1500	5.1000	5.1100	-15.537%	39	461	-66.928%
2026-03-17	6.0000	6.0500	6.0000	6.0500	+6.140%	4	479	-72.066%
2026-03-16	6.0000	6.0000	5.7000	5.7000	-8.065%	9	478	-70.351%
2026-03-13	6.7000	6.7000	6.0500	6.2000	-16.779%	38	474	-72.742%
2026-03-12	7.5000	7.5000	7.4500	7.4500	0.000%	2	472	-77.315%
2026-03-11	9.6100	9.6700	7.4500	7.4500	+14.615%	47	474	-77.315%
2026-03-10	6.7000	6.7500	6.4600	6.5000	-4.412%	54	461	-74.000%
2026-03-09	7.0000	7.0500	6.8000	6.8000	-22.727%	15	464	-75.147%
2026-03-06	8.1000	8.8000	8.1000	8.8000	+14.883%	6	472	-80.795%
2026-03-04	7.6500	7.6600	7.6500	7.6600	+23.548%	19	468	-77.937%
2026-02-27	6.4800	6.4800	6.2000	6.2000	-18.954%	4	449	-72.742%
2026-02-25	7.6500	7.6500	7.6500	7.6500	+22.400%	1	447	-77.908%
2026-02-24	6.3000	6.3000	6.2500	6.2500	+14.051%	6	447	-72.960%
2026-02-23	5.7000	5.7000	5.4800	5.4800	-36.866%	44	450	-69.161%
2026-02-19	8.6800	8.6800	8.6800	8.6800	-4.929%	6	443	-80.530%
2026-02-13	9.1300	9.1300	9.1300	9.1300	-5.389%	1	436	-81.490%
2026-02-12	9.6500	9.6500	9.6500	9.6500	-13.453%	2	436	-82.487%
2026-02-10	10.4500	11.1500	10.3700	11.1500	+12.626%	5	434	-84.843%
2026-02-09	8.9200	9.9000	8.9200	9.9000	+71.280%	13	432	-82.929%
2026-02-06	5.8400	5.8400	5.6500	5.7800	+7.037%	3	431	-70.761%
2026-02-05	5.8000	5.8000	5.4000	5.4000	-25.104%	2	430	-68.704%
2026-02-04	8.0000	8.0000	6.8000	7.2100	-16.454%	9	429	-76.560%
2026-02-03	8.6000	9.0000	8.5200	8.6300	-25.923%	6	426	-80.417%
2026-02-02	10.9500	11.6500	10.9500	11.6500	+0.172%	3	428	-85.494%
2026-01-29	12.0000	12.0000	11.0000	11.6300	-7.109%	10	427	-85.469%
2026-01-27	14.3500	14.3500	12.5200	12.5200	-20.457%	10	426	-86.502%
2026-01-26	15.7400	15.7400	15.7400	15.7400	+24.230%	2	417	-89.263%
2026-01-23	12.6700	12.6700	12.6700	12.6700	-9.822%	1	416	-86.661%
2026-01-22	14.0500	14.0500	14.0500	14.0500	+6.038%	3	416	-87.972%
2026-01-21	14.0000	14.0000	13.2000	13.2500	-13.399%	8	413	-87.245%
2026-01-20	16.1300	16.1300	15.3000	15.3000	-19.474%	3	411	-88.954%
2026-01-16	19.2100	19.2100	19.0000	19.0000	0.000%	3	410	-91.105%
2026-01-15	19.7500	19.7500	19.0000	19.0000	-2.564%	2	410	-91.105%
2026-01-14	22.0000	22.0000	19.5000	19.5000	0.000%	805	408	-91.333%