Dark

OKE20261218C100
OKE Dec 18 2026 100.00 Call (OKE261218C00100000)
option OPRA

EOD

Sep 29, 2026

0.9300-30.075%(-0.4000)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1500	1.2000	0.9000	0.9300	-30.075%	424	2,479	0.000%
2026-09-28	1.2500	1.3300	1.1600	1.3300	+10.833%	11	2,334	-30.075%
2026-09-25	1.7000	1.7000	1.1500	1.2000	-35.135%	132	2,325	-22.500%
2026-09-24	2.1800	2.1800	1.8500	1.8500	+0.543%	44	2,367	-49.730%
2026-09-23	2.0500	2.1000	1.8400	1.8400	-0.541%	32	2,327	-49.457%
2026-09-22	2.2000	2.4900	1.8500	1.8500	-15.909%	42	2,305	-49.730%
2026-09-21	2.9500	2.9500	2.1000	2.2000	-33.333%	114	2,290	-57.727%
2026-09-18	3.2000	3.3000	3.1000	3.3000	+17.857%	44	2,210	-71.818%
2026-09-17	2.6000	3.0000	2.5700	2.8000	+14.286%	73	2,185	-66.786%
2026-09-16	3.1000	3.2000	2.4500	2.4500	-30.000%	79	2,164	-62.041%
2026-09-15	4.0000	4.0800	3.5000	3.5000	-15.254%	51	2,148	-73.429%
2026-09-14	4.8500	5.2000	4.1300	4.1300	-3.953%	72	2,155	-77.482%
2026-09-11	4.1500	4.3000	4.0800	4.3000	+16.216%	32	2,138	-78.372%
2026-09-10	3.6000	3.7000	3.5500	3.7000	-5.128%	12	2,109	-74.865%
2026-09-09	5.3000	5.3000	3.7700	3.9000	-18.580%	49	2,101	-76.154%
2026-09-08	3.8500	4.8000	3.8500	4.7900	+32.320%	22	2,076	-80.585%
2026-09-04	3.2100	3.6200	3.2100	3.6200	-9.500%	37	2,073	-74.309%
2026-09-03	4.1200	4.3000	4.0000	4.0000	-3.148%	51	2,073	-76.750%
2026-09-02	3.9000	4.3100	3.8200	4.1300	+5.897%	20	2,060	-77.482%
2026-09-01	5.0000	5.8000	3.9000	3.9000	-4.878%	34	2,048	-76.154%
2026-08-31	4.3000	4.7000	4.1000	4.1000	+10.811%	6	2,019	-77.317%
2026-08-28	3.9400	3.9500	3.7000	3.7000	-5.128%	36	2,020	-74.865%
2026-08-27	3.3000	3.9000	3.1900	3.9000	+5.405%	22	2,007	-76.154%
2026-08-26	3.7000	3.9000	3.6000	3.7000	+28.472%	35	1,998	-74.865%
2026-08-25	3.0000	3.0000	2.8000	2.8800	-10.559%	31	1,971	-67.708%
2026-08-24	3.2000	3.5000	3.0000	3.2200	-12.973%	45	1,956	-71.118%
2026-08-21	3.4000	3.7000	3.3000	3.7000	0.000%	1,113	1,920	-74.865%
2026-08-20	4.7000	4.7000	3.7000	3.7000	-15.909%	19	1,394	-74.865%
2026-08-19	5.1000	5.1000	4.1100	4.4000	-13.725%	76	1,400	-78.864%
2026-08-18	4.5000	5.2100	4.5000	5.1000	+30.769%	94	1,401	-81.765%
2026-08-17	3.9800	4.0000	3.8000	3.9000	-2.500%	53	1,308	-76.154%
2026-08-14	4.0000	4.0200	3.7500	4.0000	+17.647%	109	1,257	-76.750%
2026-08-13	3.4000	3.4200	3.4000	3.4000	+9.677%	19	1,149	-72.647%
2026-08-12	3.1000	3.1000	3.0900	3.1000	+6.897%	15	1,150	-70.000%
2026-08-11	2.7000	2.9100	2.6000	2.9000	+21.849%	49	1,136	-67.931%
2026-08-10	2.0000	2.3800	2.0000	2.3800	+25.263%	12	1,126	-60.924%
2026-08-07	1.9000	1.9500	1.9000	1.9000	-2.564%	14	1,116	-51.053%
2026-08-06	2.0500	2.0500	1.9100	1.9500	0.000%	9	1,106	-52.308%
2026-08-05	1.7000	1.9500	1.6500	1.9500	-27.778%	4	1,097	-52.308%
2026-08-03	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,097	-65.556%
2026-07-31	2.6000	2.7000	2.6000	2.7000	+18.943%	174	1,098	-65.556%
2026-07-30	2.4500	2.5500	2.2700	2.2700	-18.345%	22	1,054	-59.031%
2026-07-29	2.6500	3.3000	2.6500	2.7800	+13.469%	261	1,074	-66.547%
2026-07-28	2.6000	2.6000	2.3000	2.4500	-20.968%	92	869	-62.041%
2026-07-27	3.2100	3.2100	2.9900	3.1000	-26.190%	73	908	-70.000%
2026-07-24	4.4400	4.8500	4.1000	4.2000	+10.526%	58	919	-77.857%
2026-07-23	3.8000	4.0000	3.8000	3.8000	+11.765%	14	866	-75.526%
2026-07-22	3.5000	3.5000	3.4000	3.4000	-8.108%	415	853	-72.647%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-13.953%	6	438	-74.865%
2026-07-20	4.5000	4.6000	4.3000	4.3000	+4.878%	17	439	-78.372%
2026-07-17	4.3500	4.3500	4.0000	4.1000	-4.651%	76	434	-77.317%
2026-07-16	4.0000	4.3000	3.7500	4.3000	+26.471%	30	359	-78.372%
2026-07-15	3.7000	3.7800	3.2500	3.4000	-5.556%	44	329	-72.647%
2026-07-14	3.7400	3.7400	3.6000	3.6000	-3.226%	8	354	-74.167%
2026-07-13	3.7500	3.7700	3.7200	3.7200	+16.250%	4	358	-75.000%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-5.882%	6	356	-70.938%
2026-07-09	3.4000	3.4000	3.4000	3.4000	-12.145%	1	350	-72.647%
2026-07-08	3.7000	4.0000	3.6000	3.8700	+20.938%	53	351	-75.969%
2026-07-07	3.1000	3.3000	3.1000	3.2000	+30.612%	40	323	-70.938%
2026-07-06	2.4500	2.4500	2.4500	2.4500	-2.000%	1	322	-62.041%
2026-07-02	2.3500	2.5000	2.3500	2.5000	+21.951%	29	321	-62.800%
2026-07-01	2.1500	2.1500	2.0500	2.0500	-26.786%	15	321	-54.634%
2026-06-30	3.1000	3.1000	2.8000	2.8000	-5.085%	17	332	-66.786%
2026-06-29	3.2000	3.2000	2.9500	2.9500	-15.714%	42	318	-68.475%
2026-06-25	3.1000	3.5000	3.1000	3.5000	+34.615%	14	281	-73.429%
2026-06-24	2.7000	2.7000	2.6000	2.6000	-9.722%	35	269	-64.231%
2026-06-23	2.8800	2.8800	2.8800	2.8800	+12.941%	4	269	-67.708%
2026-06-22	2.2500	2.5500	2.2500	2.5500	+15.909%	25	265	-63.529%
2026-06-18	2.2000	2.2000	2.2000	2.2000	-12.000%	2	247	-57.727%
2026-06-16	2.6500	2.6500	2.5000	2.5000	-25.373%	2	247	-62.800%
2026-06-15	3.3500	3.3500	3.3500	3.3500	-31.211%	2	247	-72.239%
2026-06-11	4.8700	4.8700	4.8700	4.8700	+47.576%	2	247	-80.903%
2026-06-09	3.3000	3.3000	3.3000	3.3000	-15.385%	2	247	-71.818%
2026-06-08	3.9000	3.9000	3.9000	3.9000	+24.204%	10	245	-76.154%
2026-06-02	3.1400	3.1400	3.1400	3.1400	+28.689%	1	235	-70.382%
2026-05-29	2.4400	2.4400	2.4400	2.4400	-31.461%	1	234	-61.885%
2026-05-28	3.5600	3.5600	3.5600	3.5600	-43.312%	1	233	-73.876%
2026-05-19	6.2800	6.2800	6.2800	6.2800	+25.600%	10	232	-85.191%
2026-05-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	237	-81.400%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+25.000%	11	237	-81.400%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+25.786%	1	225	-76.750%
2026-05-11	3.1800	3.1800	3.1800	3.1800	+17.778%	2	225	-70.755%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-10.000%	10	222	-65.556%
2026-05-06	2.9000	3.0000	2.9000	3.0000	-34.783%	27	212	-69.000%
2026-04-30	4.5000	4.6000	4.4100	4.6000	+33.333%	7	207	-79.783%
2026-04-27	3.4500	3.4500	3.4500	3.4500	+7.813%	20	200	-73.043%
2026-04-24	3.2000	3.2000	3.2000	3.2000	+36.170%	10	180	-70.938%
2026-04-21	2.2400	2.3500	2.2400	2.3500	+17.500%	16	185	-60.426%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+14.286%	1	185	-53.500%
2026-04-17	1.7000	1.7500	1.7000	1.7500	-52.055%	20	185	-46.857%
2026-04-09	4.3000	4.3000	3.6500	3.6500	+7.988%	2	166	-74.521%
2026-04-08	2.9600	3.3800	2.9600	3.3800	-19.524%	14	168	-72.485%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-3.448%	5	169	-77.857%
2026-04-02	4.3500	4.3500	4.3500	4.3500	+6.098%	1	164	-78.621%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-43.056%	3	164	-77.317%
2026-03-27	7.4000	7.4000	7.2000	7.2000	+5.882%	7	161	-87.083%
2026-03-26	6.5000	6.8000	6.5000	6.8000	+13.333%	13	154	-86.324%
2026-03-25	5.8200	6.0000	5.8200	6.0000	+20.000%	20	161	-84.500%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-13.793%	2	141	-81.400%
2026-03-20	5.6000	5.8000	5.6000	5.8000	+27.753%	5	139	-83.966%
2026-03-19	4.5400	4.5400	4.5400	4.5400	+22.703%	3	134	-79.515%
2026-03-18	3.5200	3.7000	3.5000	3.7000	-9.756%	27	131	-74.865%
2026-03-17	3.9700	4.1000	3.9700	4.1000	+12.637%	6	104	-77.317%
2026-03-16	3.7500	3.7500	3.6400	3.6400	-13.333%	3	98	-74.451%
2026-03-06	4.0000	4.2000	4.0000	4.2000	+6.870%	4	99	-77.857%
2026-03-05	3.9300	3.9300	3.9300	3.9300	-1.750%	2	95	-76.336%
2026-03-02	3.5000	4.0000	3.5000	4.0000	+42.349%	4	93	-76.750%
2026-02-25	2.6000	2.8100	2.6000	2.8100	-36.425%	12	80	-66.904%
2026-02-19	4.3000	4.7200	4.3000	4.4200	+9.136%	43	80	-78.959%
2026-02-17	4.1400	4.1400	4.0500	4.0500	-1.220%	10	38	-77.037%
2026-02-13	3.8000	4.3900	3.8000	4.1000	+9.333%	14	28	-77.317%
2026-02-12	3.7000	3.7500	3.5500	3.7500	+30.662%	13	28	-75.200%
2026-02-09	2.9000	2.9000	2.8700	2.8700	+17.143%	9	25	-67.596%
2026-02-06	2.4500	2.4500	2.4500	2.4500	+8.889%	1	17	-62.041%
2026-02-05	2.2500	2.2500	2.2500	2.2500	+70.455%	1	16	-58.667%
2026-02-02	1.3200	1.3200	1.3200	1.3200	-17.500%	1	15	-29.545%
2026-01-26	1.6000	1.6000	1.6000	1.6000	-2.439%	1	14	-41.875%
2026-01-23	1.2500	1.6400	1.2500	1.6400	+36.667%	10	13	-43.293%
2025-12-05	1.2000	1.2000	1.2000	1.2000	-20.000%	2	3	-22.500%
2025-11-14	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	-38.000%