Dark

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

EOD

Jul 1, 2026

2.50-10.714%(-0.30)419

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8200	2.8200	2.4500	2.5000	-10.714%	419	3,366	0.000%
2026-06-30	2.7400	2.8000	2.4000	2.8000	-1.754%	7	2,961	-10.714%
2026-06-29	2.6000	3.0500	2.6000	2.8500	+2.888%	23	2,962	-12.281%
2026-06-26	3.2000	3.2000	2.7500	2.7700	-12.618%	34	2,980	-9.747%
2026-06-25	3.3000	3.3300	3.1700	3.1700	-15.467%	229	2,962	-21.136%
2026-06-24	4.6000	4.6000	3.7000	3.7500	-24.547%	804	2,805	-33.333%
2026-06-23	5.6800	5.6800	4.9700	4.9700	-27.233%	428	2,175	-49.698%
2026-06-22	7.9700	7.9700	6.4500	6.8300	-24.195%	328	1,826	-63.397%
2026-06-18	8.3000	9.2500	7.9500	9.0100	-3.533%	132	1,366	-72.253%
2026-06-17	10.1500	10.1500	9.3400	9.3400	-10.192%	140	1,366	-73.233%
2026-06-16	10.4000	10.8500	10.1500	10.4000	-12.236%	72	1,366	-75.962%
2026-06-15	10.7300	12.6000	10.7300	11.8500	+24.737%	130	1,334	-78.903%
2026-06-12	9.3500	9.6000	8.8000	9.5000	-4.714%	127	1,334	-73.684%
2026-06-11	9.2800	10.2300	8.0000	9.9700	-45.815%	216	1,334	-74.925%
2026-06-10	21.2500	21.3000	17.9100	18.4000	-4.910%	56	1,292	-86.413%
2026-06-09	25.2500	25.2500	18.0000	19.3500	-12.955%	13	1,324	-87.080%
2026-06-08	21.9200	23.3000	21.8100	22.2300	-0.980%	16	1,323	-88.754%
2026-06-05	28.0000	28.0000	21.4600	22.4500	-31.784%	155	1,324	-88.864%
2026-06-04	30.3500	34.0000	30.3500	32.9100	+2.364%	169	1,223	-92.404%
2026-06-03	34.2600	34.2600	31.0400	32.1500	-19.058%	26	1,112	-92.224%
2026-06-02	40.9000	42.5600	38.0000	39.7200	-8.815%	185	1,114	-93.706%
2026-06-01	30.0000	44.2000	30.0000	43.5600	+54.195%	63	1,105	-94.261%
2026-05-29	20.3400	28.2500	20.3400	28.2500	+52.703%	164	1,078	-91.150%
2026-05-28	15.2000	18.6000	15.2000	18.5000	+48.594%	261	1,181	-86.486%
2026-05-27	12.6000	12.6000	12.4500	12.4500	-12.076%	20	1,259	-79.920%
2026-05-26	14.5500	14.5500	14.1500	14.1600	+1.143%	85	1,259	-82.345%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+28.440%	1	1,215	-82.143%
2026-05-20	10.9000	10.9000	10.9000	10.9000	-1.357%	1	1,215	-77.064%
2026-05-19	11.0500	11.0500	11.0000	11.0500	-20.732%	26	1,216	-77.376%
2026-05-18	13.9400	13.9400	13.9400	13.9400	+4.812%	2	1,216	-82.066%
2026-05-14	13.3000	13.3000	13.3000	13.3000	+1.295%	4	1,216	-81.203%
2026-05-13	13.1300	13.1300	13.1300	13.1300	+15.683%	1	1,219	-80.960%
2026-05-12	11.9000	12.3500	11.3500	11.3500	-21.993%	19	1,219	-77.974%
2026-05-11	15.1700	15.7000	14.5300	14.5500	-10.736%	74	1,219	-82.818%
2026-05-08	16.3000	16.3500	16.2600	16.3000	+7.591%	5	1,220	-84.663%
2026-05-07	17.4000	17.5500	15.1500	15.1500	-0.656%	91	1,218	-83.498%
2026-05-06	14.0000	15.3500	14.0000	15.2500	+26.661%	40	1,167	-83.607%
2026-05-05	10.3500	12.0400	10.2500	12.0400	+13.907%	120	1,153	-79.236%
2026-05-04	9.2500	10.5700	9.2500	10.5700	+31.304%	13	1,172	-76.348%
2026-05-01	6.6500	8.4500	6.6500	8.0500	+35.294%	30	1,171	-68.944%
2026-04-29	5.9500	5.9500	5.9500	5.9500	-25.157%	1	1,171	-57.983%
2026-04-27	7.9500	7.9500	7.9500	7.9500	-0.625%	1	1,170	-68.553%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-10.615%	1	1,170	-68.750%
2026-04-23	8.9500	8.9500	8.9500	8.9500	-21.629%	1	1,170	-72.067%
2026-04-22	11.7500	11.7500	10.7000	11.4200	+14.889%	29	1,169	-78.109%
2026-04-21	9.9500	10.3000	9.9400	9.9400	+27.436%	72	1,161	-74.849%
2026-04-20	8.0000	8.2000	7.7000	7.8000	+1.430%	9	1,116	-67.949%
2026-04-17	9.7500	9.7500	7.6900	7.6900	+4.626%	35	1,117	-67.490%
2026-04-15	6.7500	7.4200	6.7500	7.3500	+13.077%	36	1,131	-65.986%
2026-04-14	6.5400	7.0600	6.5000	6.5000	+54.762%	3	1,120	-61.538%
2026-04-13	2.3700	4.2000	2.3700	4.2000	+103.883%	7	1,121	-40.476%
2026-04-10	1.7200	2.0600	1.7100	2.0600	+12.568%	25	1,119	+21.359%
2026-04-09	2.1500	2.2000	1.8300	1.8300	-23.750%	315	1,097	+36.612%
2026-04-08	2.4100	2.4400	2.4000	2.4000	-4.000%	63	912	+4.167%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-5.660%	1	911	0.000%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-5.694%	1	910	-5.660%
2026-04-02	2.8100	2.8100	2.8100	2.8100	-4.096%	2	911	-11.032%
2026-04-01	2.9300	2.9300	2.9300	2.9300	-0.678%	2	911	-14.676%
2026-03-31	2.9000	2.9500	2.9000	2.9500	-10.334%	2	913	-15.254%
2026-03-24	3.2400	3.3000	3.2000	3.2900	-18.765%	22	912	-24.012%
2026-03-23	4.0500	4.0500	4.0500	4.0500	+8.000%	5	912	-38.272%
2026-03-20	3.8500	3.8700	3.7500	3.7500	-12.791%	5	907	-33.333%
2026-03-19	4.4000	4.4000	4.3000	4.3000	0.000%	2	904	-41.860%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-15.354%	1	904	-41.860%
2026-03-16	5.1700	5.1700	5.0000	5.0800	-5.926%	6	904	-50.787%
2026-03-13	5.7000	5.7000	5.1500	5.4000	-14.961%	22	907	-53.704%
2026-03-12	6.4000	6.4000	6.3000	6.3500	-5.646%	23	896	-60.630%
2026-03-11	7.8800	7.8800	6.7300	6.7300	+19.115%	34	887	-62.853%
2026-03-10	5.8500	5.8500	5.6000	5.6500	-5.042%	59	880	-55.752%
2026-03-09	5.9500	5.9500	5.9500	5.9500	-22.222%	1	841	-57.983%
2026-03-06	7.4500	7.7000	7.4500	7.6500	+16.794%	9	845	-67.320%
2026-03-04	6.7000	6.7000	6.5500	6.5500	+16.341%	19	836	-61.832%
2026-02-27	5.7000	5.7000	5.6300	5.6300	-10.350%	35	830	-55.595%
2026-02-26	6.2000	6.2800	6.1500	6.2800	+29.218%	3	810	-60.191%
2026-02-23	4.8500	4.8600	4.8400	4.8600	-25.574%	20	809	-48.560%
2026-02-20	6.5300	6.5300	6.5300	6.5300	-13.049%	3	801	-61.715%
2026-02-19	7.5100	7.5100	7.5100	7.5100	-19.507%	8	800	-66.711%
2026-02-10	9.5000	9.5000	9.3300	9.3300	+8.868%	13	793	-73.205%
2026-02-09	8.6000	8.6200	8.5700	8.5700	+67.383%	18	794	-70.828%
2026-02-06	5.2500	5.2500	5.0800	5.1200	-2.846%	5	797	-51.172%
2026-02-05	5.2700	5.2700	5.2700	5.2700	-12.167%	3	798	-52.562%
2026-02-04	6.8400	6.8400	6.0000	6.0000	-37.759%	4	799	-58.333%
2026-02-02	9.6400	9.6400	9.6400	9.6400	-3.116%	1	798	-74.066%
2026-01-30	10.1800	10.1800	9.9500	9.9500	-2.451%	2	798	-74.874%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-19.685%	3	798	-75.490%
2026-01-28	12.6500	12.7000	12.6500	12.7000	+0.395%	7	798	-80.315%
2026-01-27	12.3000	12.7500	12.3000	12.6500	-7.462%	15	791	-80.237%
2026-01-26	13.6700	13.6700	13.6700	13.6700	+14.874%	1	779	-81.712%
2026-01-23	11.5200	11.9000	11.5200	11.9000	-5.929%	5	778	-78.992%
2026-01-22	12.7500	12.7500	12.6500	12.6500	+11.160%	8	774	-80.237%
2026-01-21	11.3800	11.3800	11.3800	11.3800	-18.129%	1	768	-78.032%
2026-01-20	13.9100	13.9100	13.9000	13.9000	-21.336%	6	768	-82.014%
2026-01-14	18.8900	18.8900	17.3000	17.6700	0.000%	1,546	768	-85.852%