Dark

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

EOD

Jul 1, 2026

1.85-13.953%(-0.30)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1500	2.1500	1.8000	1.8500	-13.953%	196	1,576	0.000%
2026-06-30	2.0500	2.1500	1.9000	2.1500	+8.586%	18	1,436	-13.953%
2026-06-29	1.8900	2.1000	1.8400	1.9800	-3.415%	864	1,433	-6.566%
2026-06-26	2.1600	2.1600	2.0400	2.0500	-10.480%	5	829	-9.756%
2026-06-25	2.6100	2.6100	2.2900	2.2900	-16.727%	5	829	-19.214%
2026-06-24	3.4000	3.4000	2.7500	2.7500	-29.487%	7	826	-32.727%
2026-06-23	4.5500	4.6500	3.9000	3.9000	-21.529%	12	829	-52.564%
2026-06-22	6.0000	6.0000	4.9000	4.9700	-27.762%	77	826	-62.777%
2026-06-18	5.4500	7.2000	5.4500	6.8800	+1.176%	7	860	-73.110%
2026-06-17	7.2900	7.7500	6.8000	6.8000	-17.073%	4	860	-72.794%
2026-06-16	8.5000	8.5000	7.8500	8.2000	-9.890%	42	860	-77.439%
2026-06-15	8.2900	9.5000	8.2900	9.1000	+31.313%	78	779	-79.670%
2026-06-12	7.2500	7.3400	6.7500	6.9300	+8.112%	32	779	-73.304%
2026-06-11	7.1400	7.5000	6.2500	6.4100	-57.550%	146	779	-71.139%
2026-06-10	17.6800	17.6800	15.1000	15.1000	-2.518%	34	762	-87.748%
2026-06-09	18.5000	18.5000	13.8500	15.4900	-15.123%	65	752	-88.057%
2026-06-08	17.7800	18.8000	17.7800	18.2500	+4.226%	13	764	-89.863%
2026-06-05	22.2000	22.2000	17.5100	17.5100	-37.464%	28	769	-89.435%
2026-06-04	24.8000	29.2500	24.8000	28.0000	+3.321%	113	772	-93.393%
2026-06-03	28.0000	28.1500	25.4500	27.1000	-17.579%	74	777	-93.173%
2026-06-02	33.3000	33.8000	32.3600	32.8800	-13.131%	64	750	-94.373%
2026-06-01	28.0000	37.8500	27.4500	37.8500	+55.569%	37	766	-95.112%
2026-05-29	18.8000	24.4700	18.8000	24.3300	+65.510%	126	746	-92.396%
2026-05-28	12.0000	14.9800	11.4000	14.7000	+54.737%	100	691	-87.415%
2026-05-27	10.6400	10.6400	9.5000	9.5000	-12.442%	2	720	-80.526%
2026-05-26	11.3500	11.4500	10.8500	10.8500	+0.463%	437	718	-82.949%
2026-05-22	11.1000	11.1900	10.8000	10.8000	-2.703%	31	648	-82.870%
2026-05-21	10.8000	11.1000	10.1000	11.1000	+22.652%	48	649	-83.333%
2026-05-20	8.5000	9.1000	8.3500	9.0500	+4.383%	8	649	-79.558%
2026-05-19	9.2000	9.2000	8.2000	8.6700	-4.620%	68	648	-78.662%
2026-05-18	10.3500	10.4500	9.0000	9.0900	-26.397%	70	648	-79.648%
2026-05-15	11.2000	12.7000	11.2000	12.3500	-6.155%	56	648	-85.020%
2026-05-14	10.4100	13.9000	10.4100	13.1600	+25.333%	49	628	-85.942%
2026-05-13	10.5000	10.5000	10.5000	10.5000	+24.555%	2	602	-82.381%
2026-05-12	10.1000	10.2100	8.4300	8.4300	-26.696%	7	602	-78.055%
2026-05-11	12.2000	12.2000	11.3500	11.5000	-10.156%	69	602	-83.913%
2026-05-08	11.5200	12.8500	11.5200	12.8000	+6.224%	23	598	-85.547%
2026-05-07	13.4500	13.9000	12.0000	12.0500	+1.688%	107	592	-84.647%
2026-05-06	10.6500	11.9500	10.6500	11.8500	+27.419%	33	561	-84.388%
2026-05-05	7.8000	9.3000	7.8000	9.3000	+15.960%	22	558	-80.108%
2026-05-04	6.8000	8.0200	6.8000	8.0200	+35.932%	45	553	-76.933%
2026-05-01	4.9000	6.5000	4.9000	5.9000	+38.824%	23	515	-68.644%
2026-04-30	4.0000	4.2500	4.0000	4.2500	-3.409%	2	515	-56.471%
2026-04-29	4.0700	4.4000	4.0700	4.4000	-7.368%	3	516	-57.955%
2026-04-28	4.9500	4.9600	4.7500	4.7500	-20.168%	6	515	-61.053%
2026-04-27	5.4200	5.9500	5.2800	5.9500	+0.847%	4	512	-68.908%
2026-04-24	6.7600	6.7600	5.6500	5.9000	-10.606%	3	509	-68.644%
2026-04-23	6.2500	6.6900	6.2500	6.6000	-22.897%	9	508	-71.970%
2026-04-22	7.8000	8.7000	7.8000	8.5600	+10.737%	66	503	-78.388%
2026-04-21	7.7000	7.8000	7.2500	7.7300	+37.300%	33	482	-76.067%
2026-04-20	6.0000	6.0000	5.5600	5.6300	-8.455%	3	482	-67.140%
2026-04-17	7.1000	7.1000	6.1500	6.1500	-6.535%	15	480	-69.919%
2026-04-16	5.6500	6.7400	5.6500	6.5800	+19.636%	240	486	-71.884%
2026-04-15	5.0000	5.6500	5.0000	5.5000	+32.530%	317	701	-66.364%
2026-04-14	4.2500	4.6000	4.1500	4.1500	+38.333%	112	739	-55.422%
2026-04-13	2.3000	3.0000	2.2600	3.0000	+111.268%	18	793	-38.333%
2026-04-10	1.4100	1.4200	1.4100	1.4200	+13.600%	8	791	+30.282%
2026-04-09	1.3000	1.3000	1.2500	1.2500	-21.875%	14	791	+48.000%
2026-04-08	1.6100	1.6100	1.6000	1.6000	+3.226%	18	783	+15.625%
2026-04-07	1.5500	1.5500	1.5500	1.5500	-23.267%	10	783	+19.355%
2026-04-01	2.0200	2.0200	2.0200	2.0200	+6.316%	2	773	-8.416%
2026-03-31	1.7900	1.9000	1.7800	1.9000	+7.345%	11	773	-2.632%
2026-03-30	1.7400	1.7700	1.7400	1.7700	-6.349%	2	770	+4.520%
2026-03-27	1.8900	1.8900	1.8900	1.8900	-5.970%	1	770	-2.116%
2026-03-26	2.0200	2.0200	1.9700	2.0100	-9.865%	8	770	-7.960%
2026-03-25	2.2300	2.2300	2.2300	2.2300	-4.292%	1	770	-17.040%
2026-03-24	2.3000	2.3300	2.3000	2.3300	-12.734%	6	771	-20.601%
2026-03-23	2.7600	2.9200	2.6700	2.6700	+3.089%	6	766	-30.712%
2026-03-20	2.7100	2.7100	2.5900	2.5900	-20.795%	6	764	-28.571%
2026-03-19	3.2700	3.2700	3.2700	3.2700	+8.638%	3	759	-43.425%
2026-03-18	3.1500	3.1500	3.0100	3.0100	-4.444%	2	762	-38.538%
2026-03-17	3.7000	3.7000	3.1500	3.1500	-12.742%	63	762	-41.270%
2026-03-16	3.6000	3.6400	3.6000	3.6100	-5.000%	17	703	-48.753%
2026-03-13	4.2000	4.2000	3.8000	3.8000	-17.391%	19	690	-51.316%
2026-03-12	4.6500	4.6500	4.6000	4.6000	-4.167%	2	682	-59.783%
2026-03-11	5.5000	6.3500	4.7000	4.8000	+12.941%	231	683	-61.458%
2026-03-10	4.4000	4.4500	4.2000	4.2500	-6.388%	118	783	-56.471%
2026-03-09	4.6000	4.6000	4.5400	4.5400	-22.393%	2	685	-59.251%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+14.706%	13	684	-68.376%
2026-03-04	5.2000	5.2000	5.0500	5.1000	+3.030%	50	684	-63.725%
2026-03-03	4.6700	4.9500	4.6700	4.9500	+16.197%	5	650	-62.626%
2026-02-27	4.3500	4.3500	4.2600	4.2600	-11.435%	56	647	-56.573%
2026-02-26	4.8000	4.9200	4.6000	4.8100	-0.825%	208	603	-61.538%
2026-02-25	4.8000	5.0500	4.7900	4.8500	+10.731%	243	194	-61.856%
2026-02-24	3.9500	4.3800	3.9500	4.3800	-6.809%	67	194	-57.763%
2026-02-20	4.9000	4.9000	4.7000	4.7000	-18.966%	5	179	-60.638%
2026-02-19	5.8000	5.8000	5.8000	5.8000	+12.621%	9	176	-68.103%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-25.362%	1	176	-64.078%
2026-02-13	6.5000	6.9000	6.1600	6.9000	+10.400%	6	176	-73.188%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-11.972%	25	176	-70.400%
2026-02-10	6.3500	7.3700	6.3500	7.1000	-2.740%	12	201	-73.944%
2026-02-09	5.5900	7.3000	5.5900	7.3000	+82.500%	2	197	-74.658%
2026-02-06	3.8000	4.0000	3.8000	4.0000	+5.263%	27	196	-53.750%
2026-02-05	4.6500	4.6500	3.8000	3.8000	-17.391%	7	169	-51.316%
2026-02-04	4.8500	5.1300	4.6000	4.6000	-30.827%	73	169	-59.783%
2026-02-03	6.6500	6.6500	6.6500	6.6500	-14.744%	1	113	-72.180%
2026-02-02	7.8000	7.8000	7.8000	7.8000	+0.645%	1	112	-76.282%
2026-01-30	8.0000	8.0000	7.7500	7.7500	-9.884%	4	112	-76.129%
2026-01-29	8.6000	8.6000	8.6000	8.6000	-1.714%	1	108	-78.488%
2026-01-27	8.7500	8.7500	8.7500	8.7500	-21.875%	1	107	-78.857%
2026-01-26	11.2000	11.2000	11.2000	11.2000	+17.277%	50	107	-83.482%
2026-01-23	8.5500	9.5500	8.5500	9.5500	-2.551%	3	57	-80.628%
2026-01-22	10.0000	10.0000	9.7500	9.8000	+11.364%	4	57	-81.122%
2026-01-21	9.2500	9.2500	8.8000	8.8000	-32.151%	4	54	-78.977%
2026-01-16	12.9700	12.9700	12.9700	12.9700	-8.662%	1	49	-85.736%
2026-01-15	13.8000	14.2000	13.8000	14.2000	+2.527%	13	49	-86.972%
2026-01-14	14.1800	14.4400	13.8200	13.8500	-21.707%	64	37	-86.643%
2026-01-12	17.0500	17.6900	16.9000	17.6900	0.000%	6	6	-89.542%