Dark

ORCL20261120C260
ORCL Nov 20 2026 260.00 Call (ORCL261120C00260000)
option OPRA

EOD

Aug 27, 2026

1.31+6.504%(+0.08)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.1000	1.3100	1.0900	1.3100	+6.504%	99	3,803	0.000%
2026-08-26	1.4000	1.4200	1.1500	1.2300	+21.782%	61	3,785	+6.504%
2026-08-25	1.0500	1.0900	1.0000	1.0100	-3.810%	51	3,742	+29.703%
2026-08-24	1.0800	1.0800	1.0400	1.0500	-17.323%	12	3,718	+24.762%
2026-08-21	1.3700	1.3900	1.2700	1.2700	+13.393%	101	3,719	+3.150%
2026-08-20	1.1000	1.1200	1.1000	1.1200	-10.400%	10	3,720	+16.964%
2026-08-19	1.3300	1.3300	1.2300	1.2500	-8.088%	12	3,719	+4.800%
2026-08-18	1.3000	1.3600	1.3000	1.3600	-9.333%	5	3,719	-3.676%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-15.730%	1	3,719	-12.667%
2026-08-14	2.3800	2.3800	1.7800	1.7800	-30.196%	5	3,718	-26.404%
2026-08-13	2.8500	2.8500	2.1800	2.5500	+16.972%	2,120	3,717	-48.627%
2026-08-12	2.0300	2.4800	2.0300	2.1800	+21.111%	916	3,878	-39.908%
2026-08-11	2.1400	2.1400	1.8000	1.8000	-28.571%	6	4,221	-27.222%
2026-08-10	2.4700	2.5400	2.2800	2.5200	+20.000%	1,375	4,222	-48.016%
2026-08-07	2.3500	2.3500	2.0300	2.1000	-3.226%	31	5,114	-37.619%
2026-08-06	2.2300	2.5500	2.1300	2.1700	-7.660%	30	5,114	-39.631%
2026-08-05	2.7300	2.7300	2.3500	2.3500	-15.162%	12	5,105	-44.255%
2026-08-04	2.4500	3.0500	2.3000	2.7700	+18.884%	17	5,095	-52.708%
2026-08-03	1.5000	2.3300	1.5000	2.3300	+72.593%	212	5,098	-43.777%
2026-07-31	1.2900	1.3500	1.2100	1.3500	-1.460%	16	5,040	-2.963%
2026-07-30	1.3200	1.3700	1.3200	1.3700	+22.321%	3	5,039	-4.380%
2026-07-29	0.7000	1.1200	0.7000	1.1200	+6.667%	3	5,039	+16.964%
2026-07-28	0.8800	1.0500	0.8100	1.0500	+7.143%	112	5,039	+24.762%
2026-07-27	1.2700	1.2700	0.9800	0.9800	0.000%	52	5,039	+33.673%
2026-07-24	1.2500	1.2500	0.9800	0.9800	-16.949%	12	5,037	+33.673%
2026-07-23	1.1900	1.1900	1.1800	1.1800	-21.854%	101	5,041	+11.017%
2026-07-22	1.5000	1.5100	1.4100	1.5100	+0.667%	11	5,021	-13.245%
2026-07-21	1.3700	1.5000	1.3700	1.5000	+25.000%	2	5,022	-12.667%
2026-07-20	1.2000	1.2000	1.2000	1.2000	-22.078%	2	5,023	+9.167%
2026-07-17	1.2400	1.6100	1.2400	1.5400	+12.409%	23	5,021	-14.935%
2026-07-16	1.5100	1.5600	1.2800	1.3700	-22.159%	108	5,015	-4.380%
2026-07-15	1.8900	1.9000	1.6900	1.7600	+1.149%	132	4,913	-25.568%
2026-07-14	1.9700	1.9700	1.7400	1.7400	-12.121%	20	4,819	-24.713%
2026-07-13	2.2100	2.3500	1.9800	1.9800	-25.564%	738	4,822	-33.838%
2026-07-10	2.6400	2.8000	2.5600	2.6600	-8.276%	102	4,167	-50.752%
2026-07-09	2.8800	3.1000	2.7200	2.9000	+20.332%	17	4,157	-54.828%
2026-07-08	2.2000	2.4100	2.0600	2.4100	+2.119%	8	4,154	-45.643%
2026-07-07	2.6000	2.6000	2.2500	2.3600	-12.593%	11	4,160	-44.492%
2026-07-06	2.4600	2.7000	2.4600	2.7000	+42.857%	3	4,164	-51.481%
2026-07-02	2.7200	2.8500	1.8900	1.8900	-24.400%	921	3,366	-30.688%
2026-07-01	2.8200	2.8200	2.4500	2.5000	-10.714%	419	3,366	-47.600%
2026-06-30	2.7400	2.8000	2.4000	2.8000	-1.754%	7	2,961	-53.214%
2026-06-29	2.6000	3.0500	2.6000	2.8500	+2.888%	23	2,962	-54.035%
2026-06-26	3.2000	3.2000	2.7500	2.7700	-12.618%	34	2,980	-52.708%
2026-06-25	3.3000	3.3300	3.1700	3.1700	-15.467%	229	2,962	-58.675%
2026-06-24	4.6000	4.6000	3.7000	3.7500	-24.547%	804	2,805	-65.067%
2026-06-23	5.6800	5.6800	4.9700	4.9700	-27.233%	428	2,175	-73.642%
2026-06-22	7.9700	7.9700	6.4500	6.8300	-24.195%	328	1,826	-80.820%
2026-06-18	8.3000	9.2500	7.9500	9.0100	-3.533%	132	1,366	-85.461%
2026-06-17	10.1500	10.1500	9.3400	9.3400	-10.192%	140	1,366	-85.974%
2026-06-16	10.4000	10.8500	10.1500	10.4000	-12.236%	72	1,366	-87.404%
2026-06-15	10.7300	12.6000	10.7300	11.8500	+24.737%	130	1,334	-88.945%
2026-06-12	9.3500	9.6000	8.8000	9.5000	-4.714%	127	1,334	-86.211%
2026-06-11	9.2800	10.2300	8.0000	9.9700	-45.815%	216	1,334	-86.861%
2026-06-10	21.2500	21.3000	17.9100	18.4000	-4.910%	56	1,292	-92.880%
2026-06-09	25.2500	25.2500	18.0000	19.3500	-12.955%	13	1,324	-93.230%
2026-06-08	21.9200	23.3000	21.8100	22.2300	-0.980%	16	1,323	-94.107%
2026-06-05	28.0000	28.0000	21.4600	22.4500	-31.784%	155	1,324	-94.165%
2026-06-04	30.3500	34.0000	30.3500	32.9100	+2.364%	169	1,223	-96.019%
2026-06-03	34.2600	34.2600	31.0400	32.1500	-19.058%	26	1,112	-95.925%
2026-06-02	40.9000	42.5600	38.0000	39.7200	-8.815%	185	1,114	-96.702%
2026-06-01	30.0000	44.2000	30.0000	43.5600	+54.195%	63	1,105	-96.993%
2026-05-29	20.3400	28.2500	20.3400	28.2500	+52.703%	164	1,078	-95.363%
2026-05-28	15.2000	18.6000	15.2000	18.5000	+48.594%	261	1,181	-92.919%
2026-05-27	12.6000	12.6000	12.4500	12.4500	-12.076%	20	1,259	-89.478%
2026-05-26	14.5500	14.5500	14.1500	14.1600	+1.143%	85	1,259	-90.749%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+28.440%	1	1,215	-90.643%
2026-05-20	10.9000	10.9000	10.9000	10.9000	-1.357%	1	1,215	-87.982%
2026-05-19	11.0500	11.0500	11.0000	11.0500	-20.732%	26	1,216	-88.145%
2026-05-18	13.9400	13.9400	13.9400	13.9400	+4.812%	2	1,216	-90.603%
2026-05-14	13.3000	13.3000	13.3000	13.3000	+1.295%	4	1,216	-90.150%
2026-05-13	13.1300	13.1300	13.1300	13.1300	+15.683%	1	1,219	-90.023%
2026-05-12	11.9000	12.3500	11.3500	11.3500	-21.993%	19	1,219	-88.458%
2026-05-11	15.1700	15.7000	14.5300	14.5500	-10.736%	74	1,219	-90.997%
2026-05-08	16.3000	16.3500	16.2600	16.3000	+7.591%	5	1,220	-91.963%
2026-05-07	17.4000	17.5500	15.1500	15.1500	-0.656%	91	1,218	-91.353%
2026-05-06	14.0000	15.3500	14.0000	15.2500	+26.661%	40	1,167	-91.410%
2026-05-05	10.3500	12.0400	10.2500	12.0400	+13.907%	120	1,153	-89.120%
2026-05-04	9.2500	10.5700	9.2500	10.5700	+31.304%	13	1,172	-87.606%
2026-05-01	6.6500	8.4500	6.6500	8.0500	+35.294%	30	1,171	-83.727%
2026-04-29	5.9500	5.9500	5.9500	5.9500	-25.157%	1	1,171	-77.983%
2026-04-27	7.9500	7.9500	7.9500	7.9500	-0.625%	1	1,170	-83.522%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-10.615%	1	1,170	-83.625%
2026-04-23	8.9500	8.9500	8.9500	8.9500	-21.629%	1	1,170	-85.363%
2026-04-22	11.7500	11.7500	10.7000	11.4200	+14.889%	29	1,169	-88.529%
2026-04-21	9.9500	10.3000	9.9400	9.9400	+27.436%	72	1,161	-86.821%
2026-04-20	8.0000	8.2000	7.7000	7.8000	+1.430%	9	1,116	-83.205%
2026-04-17	9.7500	9.7500	7.6900	7.6900	+4.626%	35	1,117	-82.965%
2026-04-15	6.7500	7.4200	6.7500	7.3500	+13.077%	36	1,131	-82.177%
2026-04-14	6.5400	7.0600	6.5000	6.5000	+54.762%	3	1,120	-79.846%
2026-04-13	2.3700	4.2000	2.3700	4.2000	+103.883%	7	1,121	-68.810%
2026-04-10	1.7200	2.0600	1.7100	2.0600	+12.568%	25	1,119	-36.408%
2026-04-09	2.1500	2.2000	1.8300	1.8300	-23.750%	315	1,097	-28.415%
2026-04-08	2.4100	2.4400	2.4000	2.4000	-4.000%	63	912	-45.417%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-5.660%	1	911	-47.600%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-5.694%	1	910	-50.566%
2026-04-02	2.8100	2.8100	2.8100	2.8100	-4.096%	2	911	-53.381%
2026-04-01	2.9300	2.9300	2.9300	2.9300	-0.678%	2	911	-55.290%
2026-03-31	2.9000	2.9500	2.9000	2.9500	-10.334%	2	913	-55.593%
2026-03-24	3.2400	3.3000	3.2000	3.2900	-18.765%	22	912	-60.182%
2026-03-23	4.0500	4.0500	4.0500	4.0500	+8.000%	5	912	-67.654%
2026-03-20	3.8500	3.8700	3.7500	3.7500	-12.791%	5	907	-65.067%
2026-03-19	4.4000	4.4000	4.3000	4.3000	0.000%	2	904	-69.535%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-15.354%	1	904	-69.535%
2026-03-16	5.1700	5.1700	5.0000	5.0800	-5.926%	6	904	-74.213%
2026-03-13	5.7000	5.7000	5.1500	5.4000	-14.961%	22	907	-75.741%
2026-03-12	6.4000	6.4000	6.3000	6.3500	-5.646%	23	896	-79.370%
2026-03-11	7.8800	7.8800	6.7300	6.7300	+19.115%	34	887	-80.535%
2026-03-10	5.8500	5.8500	5.6000	5.6500	-5.042%	59	880	-76.814%
2026-03-09	5.9500	5.9500	5.9500	5.9500	-22.222%	1	841	-77.983%
2026-03-06	7.4500	7.7000	7.4500	7.6500	+16.794%	9	845	-82.876%
2026-03-04	6.7000	6.7000	6.5500	6.5500	+16.341%	19	836	-80.000%
2026-02-27	5.7000	5.7000	5.6300	5.6300	-10.350%	35	830	-76.732%
2026-02-26	6.2000	6.2800	6.1500	6.2800	+29.218%	3	810	-79.140%
2026-02-23	4.8500	4.8600	4.8400	4.8600	-25.574%	20	809	-73.045%
2026-02-20	6.5300	6.5300	6.5300	6.5300	-13.049%	3	801	-79.939%
2026-02-19	7.5100	7.5100	7.5100	7.5100	-19.507%	8	800	-82.557%
2026-02-10	9.5000	9.5000	9.3300	9.3300	+8.868%	13	793	-85.959%
2026-02-09	8.6000	8.6200	8.5700	8.5700	+67.383%	18	794	-84.714%
2026-02-06	5.2500	5.2500	5.0800	5.1200	-2.846%	5	797	-74.414%
2026-02-05	5.2700	5.2700	5.2700	5.2700	-12.167%	3	798	-75.142%
2026-02-04	6.8400	6.8400	6.0000	6.0000	-37.759%	4	799	-78.167%
2026-02-02	9.6400	9.6400	9.6400	9.6400	-3.116%	1	798	-86.411%
2026-01-30	10.1800	10.1800	9.9500	9.9500	-2.451%	2	798	-86.834%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-19.685%	3	798	-87.157%
2026-01-28	12.6500	12.7000	12.6500	12.7000	+0.395%	7	798	-89.685%
2026-01-27	12.3000	12.7500	12.3000	12.6500	-7.462%	15	791	-89.644%
2026-01-26	13.6700	13.6700	13.6700	13.6700	+14.874%	1	779	-90.417%
2026-01-23	11.5200	11.9000	11.5200	11.9000	-5.929%	5	778	-88.992%
2026-01-22	12.7500	12.7500	12.6500	12.6500	+11.160%	8	774	-89.644%
2026-01-21	11.3800	11.3800	11.3800	11.3800	-18.129%	1	768	-88.489%
2026-01-20	13.9100	13.9100	13.9000	13.9000	-21.336%	6	768	-90.576%
2026-01-14	18.8900	18.8900	17.3000	17.6700	0.000%	1,546	768	-92.586%