Dark

ORCL20261120C270
ORCL Nov 20 2026 270.00 Call (ORCL261120C00270000)
option OPRA

EOD

Aug 27, 2026

1.10+15.789%(+0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.1300	1.1300	0.8200	1.1000	+15.789%	9	785	0.000%
2026-08-26	1.0300	1.0300	0.9000	0.9500	+11.765%	12	780	+15.789%
2026-08-25	0.9300	0.9300	0.8500	0.8500	-2.299%	12	777	+29.412%
2026-08-24	0.8800	0.8800	0.8400	0.8700	-11.224%	5	777	+26.437%
2026-08-21	1.1500	1.1500	0.9800	0.9800	-2.970%	21	777	+12.245%
2026-08-20	0.9000	1.0100	0.8800	1.0100	+1.000%	7	797	+8.911%
2026-08-19	0.8000	1.0600	0.7800	1.0000	0.000%	52	794	+10.000%
2026-08-18	1.2500	1.2500	1.0000	1.0000	-20.000%	12	786	+10.000%
2026-08-17	1.2200	1.2500	1.2200	1.2500	-13.793%	3	787	-12.000%
2026-08-14	2.0200	2.0200	1.4500	1.4500	-27.500%	3	789	-24.138%
2026-08-13	1.8600	2.0000	1.8600	2.0000	+11.111%	2	792	-45.000%
2026-08-12	1.8300	1.9100	1.8000	1.8000	+14.650%	179	791	-38.889%
2026-08-11	1.9500	1.9500	1.5700	1.5700	-26.977%	4	781	-29.936%
2026-08-10	2.0500	2.1500	2.0500	2.1500	+14.973%	7	779	-48.837%
2026-08-07	1.8700	1.8700	1.8700	1.8700	+1.081%	3	779	-41.176%
2026-08-06	1.8500	1.8500	1.8500	1.8500	-9.314%	9	777	-40.541%
2026-08-05	1.9800	2.1700	1.9700	2.0400	-16.735%	29	786	-46.078%
2026-08-04	2.2000	2.7200	2.1000	2.4500	+21.891%	11	787	-55.102%
2026-08-03	1.7800	2.0100	1.7400	2.0100	+82.727%	34	793	-45.274%
2026-07-31	1.1500	1.1500	1.1000	1.1000	-4.348%	4	776	0.000%
2026-07-30	1.2500	1.2500	1.1500	1.1500	+9.524%	5	775	-4.348%
2026-07-28	0.7100	1.0500	0.6000	1.0500	+19.318%	23	777	+4.762%
2026-07-27	0.9000	0.9000	0.8500	0.8800	-2.222%	3	771	+25.000%
2026-07-24	0.9600	0.9600	0.9000	0.9000	-21.053%	4	771	+22.222%
2026-07-23	1.0500	1.1400	1.0500	1.1400	-8.800%	5	771	-3.509%
2026-07-21	1.2400	1.2500	1.1700	1.2500	+4.167%	10	768	-12.000%
2026-07-20	1.2300	1.2300	1.2000	1.2000	-11.765%	3	771	-8.333%
2026-07-17	1.2300	1.3600	1.2300	1.3600	+3.030%	2	770	-19.118%
2026-07-16	1.8100	1.8100	1.3100	1.3200	-15.385%	52	769	-16.667%
2026-07-15	1.6200	1.6900	1.5600	1.5600	+4.000%	11	765	-29.487%
2026-07-14	1.6600	1.9000	1.5000	1.5000	-15.254%	26	763	-26.667%
2026-07-13	1.9900	1.9900	1.7700	1.7700	-20.982%	7	761	-37.853%
2026-07-10	2.1100	2.3200	2.1100	2.2400	-1.322%	4	762	-50.893%
2026-07-09	2.4300	2.5100	2.2700	2.2700	+7.583%	20	763	-51.542%
2026-07-08	1.8000	2.1100	1.8000	2.1100	+2.427%	5	749	-47.867%
2026-07-07	2.2000	2.2000	1.8900	2.0600	-8.850%	8	745	-46.602%
2026-07-06	2.2600	2.2600	2.2600	2.2600	+15.897%	1	737	-51.327%
2026-07-02	2.3200	2.3600	1.9500	1.9500	-8.879%	6	737	-43.590%
2026-07-01	2.3800	2.3800	2.1100	2.1400	-6.957%	12	737	-48.598%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-2.954%	1	737	-52.174%
2026-06-29	2.8300	2.8300	2.2000	2.3700	-2.066%	60	736	-53.586%
2026-06-26	2.5900	2.5900	2.4200	2.4200	-13.262%	6	737	-54.545%
2026-06-25	2.8000	3.0200	2.7900	2.7900	-12.813%	16	736	-60.573%
2026-06-24	3.6500	3.6500	3.2000	3.2000	-36.634%	16	736	-65.625%
2026-06-23	5.2500	5.2500	5.0500	5.0500	-12.931%	2	736	-78.218%
2026-06-22	6.3500	6.3500	5.7000	5.8000	-27.500%	6	735	-81.034%
2026-06-18	6.3800	8.0400	6.3800	8.0000	-9.091%	9	728	-86.250%
2026-06-17	8.8500	8.8500	8.8000	8.8000	-4.348%	2	728	-87.500%
2026-06-16	10.5500	10.5500	9.1500	9.2000	-11.962%	31	728	-88.043%
2026-06-15	11.2000	11.2000	10.4500	10.4500	+30.625%	3	721	-89.474%
2026-06-12	9.0700	9.0700	8.0000	8.0000	+6.101%	58	721	-86.250%
2026-06-11	8.5700	8.5700	7.2000	7.5400	-55.647%	55	721	-85.411%
2026-06-10	19.8000	19.8000	16.6500	17.0000	+4.615%	43	748	-93.529%
2026-06-09	17.9500	17.9500	15.6000	16.2500	-18.136%	5	737	-93.231%
2026-06-08	21.0000	21.0000	19.8200	19.8500	-3.641%	34	738	-94.458%
2026-06-05	22.9000	22.9000	19.8000	20.6000	-33.333%	38	723	-94.660%
2026-06-04	26.8900	31.0000	26.8900	30.9000	+6.920%	97	708	-96.440%
2026-06-03	29.6500	29.8500	26.7500	28.9000	-19.611%	50	774	-96.194%
2026-06-02	37.4700	38.4000	34.7500	35.9500	-10.013%	26	764	-96.940%
2026-06-01	28.4300	40.9100	28.4300	39.9500	+57.656%	107	765	-97.247%
2026-05-29	19.4000	25.5000	19.4000	25.3400	+51.284%	23	747	-95.659%
2026-05-28	13.4500	16.7500	13.2000	16.7500	+53.670%	201	745	-93.433%
2026-05-27	11.0000	11.0000	10.9000	10.9000	-9.544%	12	766	-89.908%
2026-05-26	12.7500	12.7500	12.0500	12.0500	-4.365%	191	765	-90.871%
2026-05-22	12.7300	12.7300	12.5000	12.6000	+1.205%	8	611	-91.270%
2026-05-21	11.7000	12.5000	11.7000	12.4500	+22.059%	273	609	-91.165%
2026-05-20	9.5000	10.2000	9.5000	10.2000	+4.615%	69	609	-89.216%
2026-05-19	10.6000	10.6000	9.7500	9.7500	-8.879%	5	462	-88.718%
2026-05-18	11.7000	11.7000	10.5000	10.7000	-30.474%	8	462	-89.720%
2026-05-14	13.1000	15.3900	13.1000	15.3900	+33.362%	3	462	-92.853%
2026-05-13	12.3500	12.3500	11.5400	11.5400	+16.684%	4	462	-90.468%
2026-05-12	11.0000	11.0000	9.8900	9.8900	-25.639%	24	462	-88.878%
2026-05-11	12.1500	13.3000	12.1500	13.3000	-7.639%	24	462	-91.729%
2026-05-08	14.2000	15.5000	13.8300	14.4000	+0.348%	7	441	-92.361%
2026-05-07	15.2500	15.4200	14.3500	14.3500	+8.712%	79	438	-92.334%
2026-05-06	10.4500	13.2000	10.4500	13.2000	+33.739%	9	440	-91.667%
2026-05-05	9.5100	9.8700	9.0000	9.8700	+9.667%	18	440	-88.855%
2026-05-04	7.5000	9.1900	7.5000	9.0000	+23.288%	12	437	-87.778%
2026-05-01	6.1000	7.3000	6.1000	7.3000	+55.319%	2	444	-84.932%
2026-04-30	5.0000	5.0000	4.7000	4.7000	-7.843%	3	444	-76.596%
2026-04-29	5.0500	5.1000	5.0500	5.1000	-7.441%	2	441	-78.431%
2026-04-28	5.7000	5.7000	5.5100	5.5100	-20.145%	6	440	-80.036%
2026-04-27	6.5500	6.9000	6.5500	6.9000	+3.759%	11	440	-84.058%
2026-04-24	6.4900	6.6500	6.3000	6.6500	-7.639%	5	435	-83.459%
2026-04-23	7.3400	7.3400	7.2000	7.2000	-28.072%	11	433	-84.722%
2026-04-22	9.5500	10.0500	9.5000	10.0100	+10.608%	10	437	-89.011%
2026-04-21	8.6000	9.0500	8.6000	9.0500	+30.029%	14	428	-87.845%
2026-04-20	7.0000	7.0000	6.5000	6.9600	+7.077%	63	428	-84.195%
2026-04-17	8.0500	8.0500	6.5000	6.5000	-13.333%	54	369	-83.077%
2026-04-16	8.0000	8.0000	7.5000	7.5000	+21.359%	32	354	-85.333%
2026-04-15	5.8500	6.2500	5.8500	6.1800	+26.639%	22	354	-82.201%
2026-04-14	5.3700	5.3700	4.8800	4.8800	+68.276%	4	342	-77.459%
2026-04-13	2.9300	2.9300	2.9000	2.9000	+93.333%	7	341	-62.069%
2026-04-10	1.6000	1.6000	1.5000	1.5000	-1.316%	2	346	-26.667%
2026-04-09	1.6600	1.6600	1.5200	1.5200	-20.833%	5	345	-27.632%
2026-04-08	1.9200	1.9200	1.9200	1.9200	-9.005%	3	345	-42.708%
2026-04-02	2.1100	2.1100	2.1100	2.1100	-19.157%	2	343	-47.867%
2026-04-01	2.6100	2.6100	2.6100	2.6100	+27.941%	3	343	-57.854%
2026-03-30	2.0400	2.0400	2.0400	2.0400	-19.048%	3	342	-46.078%
2026-03-25	2.8000	2.9100	2.5200	2.5200	-21.250%	10	345	-56.349%
2026-03-23	3.3000	3.4000	3.2000	3.2000	+1.587%	3	350	-65.625%
2026-03-20	3.2700	3.2700	3.1500	3.1500	-19.231%	2	348	-65.079%
2026-03-19	3.6200	3.9000	3.6200	3.9000	+5.405%	4	348	-71.795%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-2.632%	1	348	-70.270%
2026-03-17	3.8500	3.8500	3.8000	3.8000	-10.798%	119	348	-71.053%
2026-03-16	4.3200	4.3500	4.2300	4.2600	-17.282%	52	297	-74.178%
2026-03-12	5.5000	5.5000	5.1500	5.1500	-8.036%	24	316	-78.641%
2026-03-11	7.4200	7.4200	5.6000	5.6000	+12.000%	50	317	-80.357%
2026-03-10	5.0500	5.0500	4.8500	5.0000	-5.660%	59	292	-78.000%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-19.697%	5	289	-79.245%
2026-03-06	6.6500	6.7000	6.6000	6.6000	+23.364%	6	289	-83.333%
2026-03-04	5.3500	5.3500	5.3500	5.3500	+2.885%	1	285	-79.439%
2026-03-02	5.3000	5.3000	5.2000	5.2000	-7.143%	2	285	-78.846%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+27.273%	6	285	-80.357%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-21.569%	3	285	-75.000%
2026-02-20	5.7000	5.7000	5.6100	5.6100	-15.639%	8	285	-80.392%
2026-02-19	6.6500	6.7000	6.6000	6.6500	+7.955%	235	285	-83.459%
2026-02-18	6.1600	6.1600	6.1600	6.1600	-2.377%	1	90	-82.143%
2026-02-17	6.3000	6.3100	6.3000	6.3100	-10.623%	3	90	-82.567%
2026-02-13	7.0600	7.0600	7.0600	7.0600	-9.487%	1	87	-84.419%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-7.032%	1	87	-85.897%
2026-02-10	8.3900	8.3900	8.3900	8.3900	+11.867%	1	86	-86.889%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+66.667%	5	86	-85.333%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+12.219%	28	82	-75.556%
2026-02-05	4.5800	4.5800	4.0100	4.0100	-34.262%	37	54	-72.569%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-32.222%	3	34	-81.967%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-10.448%	2	34	-87.778%
2026-01-28	11.1500	11.1500	10.0500	10.0500	-34.698%	15	32	-89.055%
2026-01-14	16.1200	16.2000	15.3900	15.3900	0.000%	42	19	-92.853%