Dark

ORCL20261120C280
ORCL Nov 20 2026 280.00 Call (ORCL261120C00280000)
option OPRA

EOD

Aug 27, 2026

0.9000+13.924%(+0.1100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.7900	0.9000	0.6900	0.9000	+13.924%	16	2,000	0.000%
2026-08-26	0.8700	0.8800	0.6900	0.7900	+12.857%	59	2,000	+13.924%
2026-08-25	0.7500	0.7500	0.7000	0.7000	-1.408%	12	2,006	+28.571%
2026-08-24	0.7100	0.7100	0.7100	0.7100	-20.225%	1	2,012	+26.761%
2026-08-21	0.8900	0.8900	0.8400	0.8900	+21.918%	311	2,012	+1.124%
2026-08-20	0.9200	0.9200	0.7300	0.7300	-18.889%	7	1,704	+23.288%
2026-08-19	0.7000	0.9000	0.6500	0.9000	-3.226%	33	1,707	0.000%
2026-08-18	0.9300	0.9300	0.8900	0.9300	-13.084%	14	1,675	-3.226%
2026-08-17	1.1100	1.1100	1.0700	1.0700	-14.400%	57	1,674	-15.888%
2026-08-14	1.6000	1.6000	1.1800	1.2500	-24.699%	56	1,618	-28.000%
2026-08-13	1.8900	1.9300	1.6100	1.6600	+5.732%	7	1,595	-45.783%
2026-08-12	1.6500	1.6500	1.4900	1.5700	+18.045%	25	1,598	-42.675%
2026-08-11	2.0000	2.0000	1.3000	1.3300	-21.302%	73	1,620	-32.331%
2026-08-10	1.7500	1.8000	1.6900	1.6900	+2.424%	34	1,551	-46.746%
2026-08-07	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,535	-45.455%
2026-08-06	1.6000	1.6000	1.5500	1.5500	-13.889%	59	1,535	-41.935%
2026-08-05	1.8400	1.8400	1.8000	1.8000	-17.051%	51	1,523	-50.000%
2026-08-04	1.8500	2.1700	1.8500	2.1700	+17.297%	44	1,483	-58.525%
2026-08-03	1.4700	1.8500	1.4700	1.8500	+103.297%	277	1,518	-51.351%
2026-07-31	0.9200	0.9600	0.9000	0.9100	-9.000%	16	1,738	-1.099%
2026-07-30	1.0500	1.0500	0.9900	1.0000	+96.078%	7	1,738	-10.000%
2026-07-29	0.7000	0.7000	0.5000	0.5100	-20.313%	49	1,737	+76.471%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-14.667%	5	1,699	+40.625%
2026-07-27	0.8600	0.8600	0.7500	0.7500	-21.053%	79	1,699	+20.000%
2026-07-23	1.0500	1.1000	0.9500	0.9500	-13.636%	47	1,776	-5.263%
2026-07-22	1.2000	1.2000	1.1000	1.1000	+3.774%	5	1,731	-18.182%
2026-07-21	1.1000	1.1000	0.9900	1.0600	+2.913%	5	1,727	-15.094%
2026-07-20	1.0500	1.0500	0.9700	1.0300	-14.167%	12	1,730	-12.621%
2026-07-17	1.1800	1.2000	1.1800	1.2000	+20.000%	5	1,727	-25.000%
2026-07-16	1.1600	1.2100	1.0000	1.0000	-28.571%	47	1,727	-10.000%
2026-07-15	1.4100	1.4200	1.3000	1.4000	+2.190%	66	1,724	-35.714%
2026-07-14	1.5000	1.5800	1.2600	1.3700	-11.613%	51	1,677	-34.307%
2026-07-13	1.6400	1.7100	1.5500	1.5500	-21.320%	17	1,646	-41.935%
2026-07-10	2.0900	2.0900	1.9700	1.9700	-6.635%	7	1,643	-54.315%
2026-07-09	2.1100	2.2000	2.0900	2.1100	+32.704%	7	1,640	-57.346%
2026-07-08	1.6600	1.6700	1.5900	1.5900	-4.217%	46	1,639	-43.396%
2026-07-07	1.6600	1.6600	1.6600	1.6600	-12.632%	1	1,629	-45.783%
2026-07-06	1.9000	1.9100	1.8500	1.9000	+9.827%	52	1,629	-52.632%
2026-07-02	2.2000	2.2000	1.5900	1.7300	-6.486%	96	1,576	-47.977%
2026-07-01	2.1500	2.1500	1.8000	1.8500	-13.953%	196	1,576	-51.351%
2026-06-30	2.0500	2.1500	1.9000	2.1500	+8.586%	18	1,436	-58.140%
2026-06-29	1.8900	2.1000	1.8400	1.9800	-3.415%	864	1,433	-54.545%
2026-06-26	2.1600	2.1600	2.0400	2.0500	-10.480%	5	829	-56.098%
2026-06-25	2.6100	2.6100	2.2900	2.2900	-16.727%	5	829	-60.699%
2026-06-24	3.4000	3.4000	2.7500	2.7500	-29.487%	7	826	-67.273%
2026-06-23	4.5500	4.6500	3.9000	3.9000	-21.529%	12	829	-76.923%
2026-06-22	6.0000	6.0000	4.9000	4.9700	-27.762%	77	826	-81.891%
2026-06-18	5.4500	7.2000	5.4500	6.8800	+1.176%	7	860	-86.919%
2026-06-17	7.2900	7.7500	6.8000	6.8000	-17.073%	4	860	-86.765%
2026-06-16	8.5000	8.5000	7.8500	8.2000	-9.890%	42	860	-89.024%
2026-06-15	8.2900	9.5000	8.2900	9.1000	+31.313%	78	779	-90.110%
2026-06-12	7.2500	7.3400	6.7500	6.9300	+8.112%	32	779	-87.013%
2026-06-11	7.1400	7.5000	6.2500	6.4100	-57.550%	146	779	-85.959%
2026-06-10	17.6800	17.6800	15.1000	15.1000	-2.518%	34	762	-94.040%
2026-06-09	18.5000	18.5000	13.8500	15.4900	-15.123%	65	752	-94.190%
2026-06-08	17.7800	18.8000	17.7800	18.2500	+4.226%	13	764	-95.068%
2026-06-05	22.2000	22.2000	17.5100	17.5100	-37.464%	28	769	-94.860%
2026-06-04	24.8000	29.2500	24.8000	28.0000	+3.321%	113	772	-96.786%
2026-06-03	28.0000	28.1500	25.4500	27.1000	-17.579%	74	777	-96.679%
2026-06-02	33.3000	33.8000	32.3600	32.8800	-13.131%	64	750	-97.263%
2026-06-01	28.0000	37.8500	27.4500	37.8500	+55.569%	37	766	-97.622%
2026-05-29	18.8000	24.4700	18.8000	24.3300	+65.510%	126	746	-96.301%
2026-05-28	12.0000	14.9800	11.4000	14.7000	+54.737%	100	691	-93.878%
2026-05-27	10.6400	10.6400	9.5000	9.5000	-12.442%	2	720	-90.526%
2026-05-26	11.3500	11.4500	10.8500	10.8500	+0.463%	437	718	-91.705%
2026-05-22	11.1000	11.1900	10.8000	10.8000	-2.703%	31	648	-91.667%
2026-05-21	10.8000	11.1000	10.1000	11.1000	+22.652%	48	649	-91.892%
2026-05-20	8.5000	9.1000	8.3500	9.0500	+4.383%	8	649	-90.055%
2026-05-19	9.2000	9.2000	8.2000	8.6700	-4.620%	68	648	-89.619%
2026-05-18	10.3500	10.4500	9.0000	9.0900	-26.397%	70	648	-90.099%
2026-05-15	11.2000	12.7000	11.2000	12.3500	-6.155%	56	648	-92.713%
2026-05-14	10.4100	13.9000	10.4100	13.1600	+25.333%	49	628	-93.161%
2026-05-13	10.5000	10.5000	10.5000	10.5000	+24.555%	2	602	-91.429%
2026-05-12	10.1000	10.2100	8.4300	8.4300	-26.696%	7	602	-89.324%
2026-05-11	12.2000	12.2000	11.3500	11.5000	-10.156%	69	602	-92.174%
2026-05-08	11.5200	12.8500	11.5200	12.8000	+6.224%	23	598	-92.969%
2026-05-07	13.4500	13.9000	12.0000	12.0500	+1.688%	107	592	-92.531%
2026-05-06	10.6500	11.9500	10.6500	11.8500	+27.419%	33	561	-92.405%
2026-05-05	7.8000	9.3000	7.8000	9.3000	+15.960%	22	558	-90.323%
2026-05-04	6.8000	8.0200	6.8000	8.0200	+35.932%	45	553	-88.778%
2026-05-01	4.9000	6.5000	4.9000	5.9000	+38.824%	23	515	-84.746%
2026-04-30	4.0000	4.2500	4.0000	4.2500	-3.409%	2	515	-78.824%
2026-04-29	4.0700	4.4000	4.0700	4.4000	-7.368%	3	516	-79.545%
2026-04-28	4.9500	4.9600	4.7500	4.7500	-20.168%	6	515	-81.053%
2026-04-27	5.4200	5.9500	5.2800	5.9500	+0.847%	4	512	-84.874%
2026-04-24	6.7600	6.7600	5.6500	5.9000	-10.606%	3	509	-84.746%
2026-04-23	6.2500	6.6900	6.2500	6.6000	-22.897%	9	508	-86.364%
2026-04-22	7.8000	8.7000	7.8000	8.5600	+10.737%	66	503	-89.486%
2026-04-21	7.7000	7.8000	7.2500	7.7300	+37.300%	33	482	-88.357%
2026-04-20	6.0000	6.0000	5.5600	5.6300	-8.455%	3	482	-84.014%
2026-04-17	7.1000	7.1000	6.1500	6.1500	-6.535%	15	480	-85.366%
2026-04-16	5.6500	6.7400	5.6500	6.5800	+19.636%	240	486	-86.322%
2026-04-15	5.0000	5.6500	5.0000	5.5000	+32.530%	317	701	-83.636%
2026-04-14	4.2500	4.6000	4.1500	4.1500	+38.333%	112	739	-78.313%
2026-04-13	2.3000	3.0000	2.2600	3.0000	+111.268%	18	793	-70.000%
2026-04-10	1.4100	1.4200	1.4100	1.4200	+13.600%	8	791	-36.620%
2026-04-09	1.3000	1.3000	1.2500	1.2500	-21.875%	14	791	-28.000%
2026-04-08	1.6100	1.6100	1.6000	1.6000	+3.226%	18	783	-43.750%
2026-04-07	1.5500	1.5500	1.5500	1.5500	-23.267%	10	783	-41.935%
2026-04-01	2.0200	2.0200	2.0200	2.0200	+6.316%	2	773	-55.446%
2026-03-31	1.7900	1.9000	1.7800	1.9000	+7.345%	11	773	-52.632%
2026-03-30	1.7400	1.7700	1.7400	1.7700	-6.349%	2	770	-49.153%
2026-03-27	1.8900	1.8900	1.8900	1.8900	-5.970%	1	770	-52.381%
2026-03-26	2.0200	2.0200	1.9700	2.0100	-9.865%	8	770	-55.224%
2026-03-25	2.2300	2.2300	2.2300	2.2300	-4.292%	1	770	-59.641%
2026-03-24	2.3000	2.3300	2.3000	2.3300	-12.734%	6	771	-61.373%
2026-03-23	2.7600	2.9200	2.6700	2.6700	+3.089%	6	766	-66.292%
2026-03-20	2.7100	2.7100	2.5900	2.5900	-20.795%	6	764	-65.251%
2026-03-19	3.2700	3.2700	3.2700	3.2700	+8.638%	3	759	-72.477%
2026-03-18	3.1500	3.1500	3.0100	3.0100	-4.444%	2	762	-70.100%
2026-03-17	3.7000	3.7000	3.1500	3.1500	-12.742%	63	762	-71.429%
2026-03-16	3.6000	3.6400	3.6000	3.6100	-5.000%	17	703	-75.069%
2026-03-13	4.2000	4.2000	3.8000	3.8000	-17.391%	19	690	-76.316%
2026-03-12	4.6500	4.6500	4.6000	4.6000	-4.167%	2	682	-80.435%
2026-03-11	5.5000	6.3500	4.7000	4.8000	+12.941%	231	683	-81.250%
2026-03-10	4.4000	4.4500	4.2000	4.2500	-6.388%	118	783	-78.824%
2026-03-09	4.6000	4.6000	4.5400	4.5400	-22.393%	2	685	-80.176%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+14.706%	13	684	-84.615%
2026-03-04	5.2000	5.2000	5.0500	5.1000	+3.030%	50	684	-82.353%
2026-03-03	4.6700	4.9500	4.6700	4.9500	+16.197%	5	650	-81.818%
2026-02-27	4.3500	4.3500	4.2600	4.2600	-11.435%	56	647	-78.873%
2026-02-26	4.8000	4.9200	4.6000	4.8100	-0.825%	208	603	-81.289%
2026-02-25	4.8000	5.0500	4.7900	4.8500	+10.731%	243	194	-81.443%
2026-02-24	3.9500	4.3800	3.9500	4.3800	-6.809%	67	194	-79.452%
2026-02-20	4.9000	4.9000	4.7000	4.7000	-18.966%	5	179	-80.851%
2026-02-19	5.8000	5.8000	5.8000	5.8000	+12.621%	9	176	-84.483%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-25.362%	1	176	-82.524%
2026-02-13	6.5000	6.9000	6.1600	6.9000	+10.400%	6	176	-86.957%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-11.972%	25	176	-85.600%
2026-02-10	6.3500	7.3700	6.3500	7.1000	-2.740%	12	201	-87.324%
2026-02-09	5.5900	7.3000	5.5900	7.3000	+82.500%	2	197	-87.671%
2026-02-06	3.8000	4.0000	3.8000	4.0000	+5.263%	27	196	-77.500%
2026-02-05	4.6500	4.6500	3.8000	3.8000	-17.391%	7	169	-76.316%
2026-02-04	4.8500	5.1300	4.6000	4.6000	-30.827%	73	169	-80.435%
2026-02-03	6.6500	6.6500	6.6500	6.6500	-14.744%	1	113	-86.466%
2026-02-02	7.8000	7.8000	7.8000	7.8000	+0.645%	1	112	-88.462%
2026-01-30	8.0000	8.0000	7.7500	7.7500	-9.884%	4	112	-88.387%
2026-01-29	8.6000	8.6000	8.6000	8.6000	-1.714%	1	108	-89.535%
2026-01-27	8.7500	8.7500	8.7500	8.7500	-21.875%	1	107	-89.714%
2026-01-26	11.2000	11.2000	11.2000	11.2000	+17.277%	50	107	-91.964%
2026-01-23	8.5500	9.5500	8.5500	9.5500	-2.551%	3	57	-90.576%
2026-01-22	10.0000	10.0000	9.7500	9.8000	+11.364%	4	57	-90.816%
2026-01-21	9.2500	9.2500	8.8000	8.8000	-32.151%	4	54	-89.773%
2026-01-16	12.9700	12.9700	12.9700	12.9700	-8.662%	1	49	-93.061%
2026-01-15	13.8000	14.2000	13.8000	14.2000	+2.527%	13	49	-93.662%
2026-01-14	14.1800	14.4400	13.8200	13.8500	-21.707%	64	37	-93.502%
2026-01-12	17.0500	17.6900	16.9000	17.6900	0.000%	6	6	-94.912%