Dark

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

EOD

Jul 1, 2026

2.14-6.957%(-0.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3800	2.3800	2.1100	2.1400	-6.957%	12	737	0.000%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-2.954%	1	737	-6.957%
2026-06-29	2.8300	2.8300	2.2000	2.3700	-2.066%	60	736	-9.705%
2026-06-26	2.5900	2.5900	2.4200	2.4200	-13.262%	6	737	-11.570%
2026-06-25	2.8000	3.0200	2.7900	2.7900	-12.813%	16	736	-23.297%
2026-06-24	3.6500	3.6500	3.2000	3.2000	-36.634%	16	736	-33.125%
2026-06-23	5.2500	5.2500	5.0500	5.0500	-12.931%	2	736	-57.624%
2026-06-22	6.3500	6.3500	5.7000	5.8000	-27.500%	6	735	-63.103%
2026-06-18	6.3800	8.0400	6.3800	8.0000	-9.091%	9	728	-73.250%
2026-06-17	8.8500	8.8500	8.8000	8.8000	-4.348%	2	728	-75.682%
2026-06-16	10.5500	10.5500	9.1500	9.2000	-11.962%	31	728	-76.739%
2026-06-15	11.2000	11.2000	10.4500	10.4500	+30.625%	3	721	-79.522%
2026-06-12	9.0700	9.0700	8.0000	8.0000	+6.101%	58	721	-73.250%
2026-06-11	8.5700	8.5700	7.2000	7.5400	-55.647%	55	721	-71.618%
2026-06-10	19.8000	19.8000	16.6500	17.0000	+4.615%	43	748	-87.412%
2026-06-09	17.9500	17.9500	15.6000	16.2500	-18.136%	5	737	-86.831%
2026-06-08	21.0000	21.0000	19.8200	19.8500	-3.641%	34	738	-89.219%
2026-06-05	22.9000	22.9000	19.8000	20.6000	-33.333%	38	723	-89.612%
2026-06-04	26.8900	31.0000	26.8900	30.9000	+6.920%	97	708	-93.074%
2026-06-03	29.6500	29.8500	26.7500	28.9000	-19.611%	50	774	-92.595%
2026-06-02	37.4700	38.4000	34.7500	35.9500	-10.013%	26	764	-94.047%
2026-06-01	28.4300	40.9100	28.4300	39.9500	+57.656%	107	765	-94.643%
2026-05-29	19.4000	25.5000	19.4000	25.3400	+51.284%	23	747	-91.555%
2026-05-28	13.4500	16.7500	13.2000	16.7500	+53.670%	201	745	-87.224%
2026-05-27	11.0000	11.0000	10.9000	10.9000	-9.544%	12	766	-80.367%
2026-05-26	12.7500	12.7500	12.0500	12.0500	-4.365%	191	765	-82.241%
2026-05-22	12.7300	12.7300	12.5000	12.6000	+1.205%	8	611	-83.016%
2026-05-21	11.7000	12.5000	11.7000	12.4500	+22.059%	273	609	-82.811%
2026-05-20	9.5000	10.2000	9.5000	10.2000	+4.615%	69	609	-79.020%
2026-05-19	10.6000	10.6000	9.7500	9.7500	-8.879%	5	462	-78.051%
2026-05-18	11.7000	11.7000	10.5000	10.7000	-30.474%	8	462	-80.000%
2026-05-14	13.1000	15.3900	13.1000	15.3900	+33.362%	3	462	-86.095%
2026-05-13	12.3500	12.3500	11.5400	11.5400	+16.684%	4	462	-81.456%
2026-05-12	11.0000	11.0000	9.8900	9.8900	-25.639%	24	462	-78.362%
2026-05-11	12.1500	13.3000	12.1500	13.3000	-7.639%	24	462	-83.910%
2026-05-08	14.2000	15.5000	13.8300	14.4000	+0.348%	7	441	-85.139%
2026-05-07	15.2500	15.4200	14.3500	14.3500	+8.712%	79	438	-85.087%
2026-05-06	10.4500	13.2000	10.4500	13.2000	+33.739%	9	440	-83.788%
2026-05-05	9.5100	9.8700	9.0000	9.8700	+9.667%	18	440	-78.318%
2026-05-04	7.5000	9.1900	7.5000	9.0000	+23.288%	12	437	-76.222%
2026-05-01	6.1000	7.3000	6.1000	7.3000	+55.319%	2	444	-70.685%
2026-04-30	5.0000	5.0000	4.7000	4.7000	-7.843%	3	444	-54.468%
2026-04-29	5.0500	5.1000	5.0500	5.1000	-7.441%	2	441	-58.039%
2026-04-28	5.7000	5.7000	5.5100	5.5100	-20.145%	6	440	-61.162%
2026-04-27	6.5500	6.9000	6.5500	6.9000	+3.759%	11	440	-68.986%
2026-04-24	6.4900	6.6500	6.3000	6.6500	-7.639%	5	435	-67.820%
2026-04-23	7.3400	7.3400	7.2000	7.2000	-28.072%	11	433	-70.278%
2026-04-22	9.5500	10.0500	9.5000	10.0100	+10.608%	10	437	-78.621%
2026-04-21	8.6000	9.0500	8.6000	9.0500	+30.029%	14	428	-76.354%
2026-04-20	7.0000	7.0000	6.5000	6.9600	+7.077%	63	428	-69.253%
2026-04-17	8.0500	8.0500	6.5000	6.5000	-13.333%	54	369	-67.077%
2026-04-16	8.0000	8.0000	7.5000	7.5000	+21.359%	32	354	-71.467%
2026-04-15	5.8500	6.2500	5.8500	6.1800	+26.639%	22	354	-65.372%
2026-04-14	5.3700	5.3700	4.8800	4.8800	+68.276%	4	342	-56.148%
2026-04-13	2.9300	2.9300	2.9000	2.9000	+93.333%	7	341	-26.207%
2026-04-10	1.6000	1.6000	1.5000	1.5000	-1.316%	2	346	+42.667%
2026-04-09	1.6600	1.6600	1.5200	1.5200	-20.833%	5	345	+40.789%
2026-04-08	1.9200	1.9200	1.9200	1.9200	-9.005%	3	345	+11.458%
2026-04-02	2.1100	2.1100	2.1100	2.1100	-19.157%	2	343	+1.422%
2026-04-01	2.6100	2.6100	2.6100	2.6100	+27.941%	3	343	-18.008%
2026-03-30	2.0400	2.0400	2.0400	2.0400	-19.048%	3	342	+4.902%
2026-03-25	2.8000	2.9100	2.5200	2.5200	-21.250%	10	345	-15.079%
2026-03-23	3.3000	3.4000	3.2000	3.2000	+1.587%	3	350	-33.125%
2026-03-20	3.2700	3.2700	3.1500	3.1500	-19.231%	2	348	-32.063%
2026-03-19	3.6200	3.9000	3.6200	3.9000	+5.405%	4	348	-45.128%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-2.632%	1	348	-42.162%
2026-03-17	3.8500	3.8500	3.8000	3.8000	-10.798%	119	348	-43.684%
2026-03-16	4.3200	4.3500	4.2300	4.2600	-17.282%	52	297	-49.765%
2026-03-12	5.5000	5.5000	5.1500	5.1500	-8.036%	24	316	-58.447%
2026-03-11	7.4200	7.4200	5.6000	5.6000	+12.000%	50	317	-61.786%
2026-03-10	5.0500	5.0500	4.8500	5.0000	-5.660%	59	292	-57.200%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-19.697%	5	289	-59.623%
2026-03-06	6.6500	6.7000	6.6000	6.6000	+23.364%	6	289	-67.576%
2026-03-04	5.3500	5.3500	5.3500	5.3500	+2.885%	1	285	-60.000%
2026-03-02	5.3000	5.3000	5.2000	5.2000	-7.143%	2	285	-58.846%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+27.273%	6	285	-61.786%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-21.569%	3	285	-51.364%
2026-02-20	5.7000	5.7000	5.6100	5.6100	-15.639%	8	285	-61.854%
2026-02-19	6.6500	6.7000	6.6000	6.6500	+7.955%	235	285	-67.820%
2026-02-18	6.1600	6.1600	6.1600	6.1600	-2.377%	1	90	-65.260%
2026-02-17	6.3000	6.3100	6.3000	6.3100	-10.623%	3	90	-66.086%
2026-02-13	7.0600	7.0600	7.0600	7.0600	-9.487%	1	87	-69.688%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-7.032%	1	87	-72.564%
2026-02-10	8.3900	8.3900	8.3900	8.3900	+11.867%	1	86	-74.493%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+66.667%	5	86	-71.467%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+12.219%	28	82	-52.444%
2026-02-05	4.5800	4.5800	4.0100	4.0100	-34.262%	37	54	-46.633%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-32.222%	3	34	-64.918%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-10.448%	2	34	-76.222%
2026-01-28	11.1500	11.1500	10.0500	10.0500	-34.698%	15	32	-78.706%
2026-01-14	16.1200	16.2000	15.3900	15.3900	0.000%	42	19	-86.095%