Dark

OKE20270115C100
OKE Jan 15 2027 100.00 Call (OKE270115C00100000)
option OPRA

EOD

Jun 29, 2026

3.46-14.778%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.9000	3.9000	3.4600	3.4600	-14.778%	2	1,519	0.000%
2026-06-25	3.5000	4.0600	3.5000	4.0600	+35.333%	20	1,520	-14.778%
2026-06-24	3.0000	3.0000	2.9800	3.0000	-6.250%	88	1,501	+15.333%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+18.519%	2	1,414	+8.125%
2026-06-22	2.5500	2.7000	2.5500	2.7000	+5.882%	3	1,412	+28.148%
2026-06-18	2.5500	2.6000	2.5500	2.5500	-8.929%	102	1,492	+35.686%
2026-06-17	3.1000	3.1000	2.8000	2.8000	-9.677%	15	1,492	+23.571%
2026-06-16	3.4000	3.4000	3.1000	3.1000	-17.333%	2	1,492	+11.613%
2026-06-15	3.9000	3.9000	3.5000	3.7500	-22.037%	20	1,475	-7.733%
2026-06-11	5.2000	5.2000	4.8100	4.8100	-10.926%	4	1,475	-28.067%
2026-06-10	4.6000	5.4000	4.6000	5.4000	+35.000%	34	1,471	-35.926%
2026-06-09	3.8000	4.0000	3.7000	4.0000	-9.091%	14	1,457	-13.500%
2026-06-08	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,454	-21.364%
2026-06-05	4.3800	4.3800	4.3000	4.3000	-2.273%	2	1,453	-19.535%
2026-06-04	3.9000	4.4000	3.9000	4.4000	+22.222%	14	1,452	-21.364%
2026-06-02	3.5000	3.6700	3.5000	3.6000	+24.138%	8	1,439	-3.889%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-34.978%	9	1,434	+19.310%
2026-05-27	4.4600	4.4600	4.4600	4.4600	-15.849%	5	1,434	-22.422%
2026-05-26	5.7000	5.7000	5.2000	5.3000	-17.188%	59	1,429	-34.717%
2026-05-22	6.4000	6.6000	6.1000	6.4000	+6.489%	29	1,424	-45.938%
2026-05-20	5.8700	6.0100	5.8700	6.0100	-14.143%	4	1,407	-42.429%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+18.044%	30	1,373	-50.571%
2026-05-18	5.7100	6.0000	5.7100	5.9300	+5.893%	184	1,373	-41.653%
2026-05-15	5.0500	5.6000	5.0500	5.6000	+16.667%	220	1,373	-38.214%
2026-05-14	4.2400	4.8000	4.2400	4.8000	+23.077%	3	1,676	-27.917%
2026-05-13	3.7600	3.9000	3.7500	3.9000	+23.028%	35	1,640	-11.282%
2026-05-08	3.1700	3.1700	3.1700	3.1700	+3.934%	1	1,640	+9.148%
2026-05-07	3.0000	3.0500	3.0000	3.0500	-4.984%	110	1,639	+13.443%
2026-05-06	3.2100	3.2100	3.2100	3.2100	-35.800%	1	1,529	+7.788%
2026-05-05	4.8000	5.0000	4.8000	5.0000	+1.010%	4	1,529	-30.800%
2026-05-04	4.9500	4.9500	4.9500	4.9500	+7.143%	2	1,525	-30.101%
2026-05-01	4.2000	4.6200	4.2000	4.6200	-7.600%	5	1,522	-25.108%
2026-04-30	4.5000	5.2000	4.5000	5.0000	+16.279%	47	1,522	-30.800%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-3.371%	1	1,544	-19.535%
2026-04-28	4.0000	4.5000	4.0000	4.4500	+14.103%	7	1,543	-22.247%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+14.706%	20	1,536	-11.282%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+54.545%	1	1,556	+1.765%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-5.983%	23	1,555	+57.273%
2026-04-17	2.3400	2.3400	2.3400	2.3400	-13.333%	1	1,532	+47.863%
2026-04-16	2.7000	2.7000	2.7000	2.7000	-3.571%	7	1,533	+28.148%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-26.316%	1	1,526	+23.571%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-9.524%	3	1,525	-8.947%
2026-04-09	4.4000	5.1100	4.2000	4.2000	-20.755%	10	1,528	-17.619%
2026-04-02	5.2000	5.3500	5.2000	5.3000	+6.000%	4	1,522	-34.717%
2026-04-01	5.4000	5.4000	4.2000	5.0000	-11.504%	44	1,522	-30.800%
2026-03-31	6.4000	6.4000	5.6000	5.6500	-19.286%	5	1,524	-38.761%
2026-03-30	7.0000	8.0000	6.4000	7.0000	-5.405%	28	1,525	-50.571%
2026-03-27	6.7000	8.0500	6.7000	7.4000	+2.778%	107	1,507	-53.243%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+15.200%	1	1,403	-51.944%
2026-03-25	6.2900	6.6000	6.2500	6.2500	-3.251%	8	1,402	-44.640%
2026-03-24	6.2000	6.5000	6.2000	6.4600	+19.630%	16	1,396	-46.440%
2026-03-23	5.5000	5.5000	5.2500	5.4000	-1.818%	7	1,382	-35.926%
2026-03-20	6.0000	6.6000	5.5000	5.5000	+4.762%	33	1,375	-37.091%
2026-03-19	4.7500	5.7000	4.7500	5.2500	+38.158%	48	1,344	-34.095%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-11.215%	20	1,300	-8.947%
2026-03-17	4.5000	4.5000	4.2800	4.2800	+4.390%	5	1,280	-19.159%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-9.890%	4	1,275	-15.610%
2026-03-12	4.7200	4.7200	4.5500	4.5500	+8.333%	23	1,273	-23.956%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+5.000%	2	1,296	-17.619%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,296	-13.500%
2026-03-09	4.5000	4.6000	4.2000	4.6000	+6.977%	13	1,295	-24.783%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,295	-19.535%
2026-03-05	4.1900	4.4000	3.9000	4.1500	+7.792%	50	1,294	-16.627%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,246	-10.130%
2026-03-03	3.8900	4.0000	3.8900	4.0000	+3.896%	2	1,247	-13.500%
2026-03-02	3.8500	3.8500	3.8500	3.8500	+13.235%	1	1,246	-10.130%
2026-02-27	3.5000	3.5000	3.4000	3.4000	-3.683%	21	1,247	+1.765%
2026-02-26	3.5300	3.5300	3.5300	3.5300	+6.970%	1	1,232	-1.983%
2026-02-24	4.1000	4.1000	3.3000	3.3000	-29.185%	14	1,231	+4.848%
2026-02-23	5.0000	5.2000	4.6600	4.6600	-3.520%	22	1,219	-25.751%
2026-02-20	5.0000	5.0000	4.8300	4.8300	+2.114%	2	1,216	-28.364%
2026-02-19	5.0000	5.0000	4.7200	4.7300	-3.469%	30	1,214	-26.850%
2026-02-18	4.8100	4.9000	4.7100	4.9000	+13.953%	22	1,210	-29.388%
2026-02-17	4.3700	4.3700	4.3000	4.3000	-8.511%	44	1,196	-19.535%
2026-02-13	4.6000	4.7000	4.5500	4.7000	+17.500%	8	1,194	-26.383%
2026-02-12	4.4000	4.4000	4.0000	4.0000	+2.041%	47	1,194	-13.500%
2026-02-11	3.6000	4.0000	3.6000	3.9200	+18.788%	67	1,162	-11.735%
2026-02-10	3.3000	3.3500	3.3000	3.3000	+3.125%	120	1,124	+4.848%
2026-02-09	2.9900	3.2000	2.9800	3.2000	+14.286%	11	1,104	+8.125%
2026-02-06	2.5000	2.9000	2.5000	2.8000	+30.233%	62	1,101	+23.571%
2026-02-05	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,053	+60.930%
2026-02-04	2.0000	2.2300	2.0000	2.0000	+33.333%	9	1,053	+73.000%
2026-02-02	1.5400	1.5400	1.5000	1.5000	-20.213%	32	1,044	+130.667%
2026-01-30	1.7800	1.8800	1.7800	1.8800	-1.053%	5	1,044	+84.043%
2026-01-29	1.9800	2.0000	1.8000	1.9000	-7.317%	120	1,039	+82.105%
2026-01-28	2.0500	2.0500	2.0500	2.0500	+7.330%	1	950	+68.780%
2026-01-27	1.9100	1.9100	1.9100	1.9100	+15.758%	75	950	+81.152%
2026-01-26	1.4100	1.6500	1.4000	1.6500	-10.326%	112	875	+109.697%
2026-01-23	2.0000	2.0000	1.8400	1.8400	+12.195%	2	864	+88.043%
2026-01-22	1.3500	1.6400	1.3000	1.6400	+20.588%	162	864	+110.976%
2026-01-21	1.5700	1.5700	1.3600	1.3600	+22.523%	127	702	+154.412%
2026-01-15	1.1100	1.1100	1.1100	1.1100	-28.387%	1	575	+211.712%
2026-01-09	1.2500	1.5500	1.2500	1.5500	+29.167%	26	575	+123.226%
2026-01-08	1.1000	1.2400	0.9000	1.2000	+4.348%	17	574	+188.333%
2026-01-07	1.5000	1.5000	1.1500	1.1500	-10.156%	6	558	+200.870%
2026-01-06	1.2000	1.5200	1.2000	1.2800	+2.400%	19	553	+170.313%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-16.107%	5	530	+176.800%
2025-12-29	1.5000	1.8400	1.4500	1.4900	+14.615%	208	530	+132.215%
2025-12-26	1.4200	1.4200	1.3000	1.3000	+4.000%	2	367	+166.154%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+4.167%	3	362	+176.800%
2025-12-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	362	+188.333%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-36.842%	2	362	+188.333%
2025-12-11	1.8700	1.9100	1.8700	1.9000	-19.492%	64	362	+82.105%
2025-12-04	2.3600	2.3600	2.3600	2.3600	+38.824%	10	356	+46.610%
2025-11-14	2.3100	2.3100	1.7000	1.7000	+3.030%	2	356	+103.529%
2025-11-13	1.6500	1.6500	1.6500	1.6500	+17.857%	2	354	+109.697%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+16.667%	3	352	+147.143%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-12.409%	5	352	+188.333%
2025-10-31	1.5000	1.5000	1.3700	1.3700	-3.521%	14	347	+152.555%
2025-10-24	1.4200	1.4200	1.4200	1.4200	-8.387%	1	336	+143.662%
2025-10-23	1.5500	1.5500	1.5500	1.5500	+3.333%	1	336	+123.226%
2025-10-21	1.3000	1.5000	1.3000	1.5000	+15.385%	15	336	+130.667%
2025-10-16	1.3000	1.3000	1.3000	1.3000	+6.557%	2	336	+166.154%
2025-10-10	1.5000	1.5700	1.2200	1.2200	-25.153%	31	334	+183.607%
2025-10-06	1.6000	1.6300	1.6000	1.6300	-2.395%	2	335	+112.270%
2025-10-03	1.8500	1.8500	1.6700	1.6700	-6.180%	50	333	+107.186%
2025-10-02	1.7800	1.7800	1.7800	1.7800	+11.250%	1	283	+94.382%
2025-09-29	1.6000	1.6000	1.6000	1.6000	-20.000%	60	284	+116.250%
2025-09-24	1.9000	2.0000	1.9000	2.0000	+42.857%	19	224	+73.000%
2025-09-22	1.4000	1.4000	1.4000	1.4000	-4.110%	3	234	+147.143%
2025-09-19	1.4100	1.4600	1.4100	1.4600	-21.081%	5	237	+136.986%
2025-09-18	1.8500	1.8500	1.8500	1.8500	+10.778%	1	236	+87.027%
2025-09-17	1.7500	1.7500	1.6700	1.6700	-7.222%	6	235	+107.186%
2025-09-16	1.8000	1.8000	1.8000	1.8000	+5.882%	3	233	+92.222%
2025-09-09	1.7000	1.7000	1.7000	1.7000	+11.842%	1	230	+103.529%
2025-09-08	1.6000	1.6000	1.5000	1.5200	+3.401%	26	229	+127.632%
2025-09-05	1.8000	1.8000	1.4700	1.4700	-20.541%	2	203	+135.374%
2025-09-04	1.8400	1.8500	1.8400	1.8500	-2.632%	8	201	+87.027%
2025-09-03	1.9000	1.9000	1.9000	1.9000	-14.414%	1	197	+82.105%
2025-08-28	2.2200	2.2200	2.2200	2.2200	+9.901%	1	197	+55.856%
2025-08-20	2.0200	2.0200	2.0200	2.0200	+1.000%	10	197	+71.287%
2025-08-19	2.0000	2.0000	2.0000	2.0000	-8.676%	5	187	+73.000%
2025-08-18	2.1900	2.1900	2.1900	2.1900	-2.667%	1	192	+57.991%
2025-08-15	2.2500	2.2500	2.2500	2.2500	+4.167%	17	192	+53.778%
2025-08-14	2.1600	2.1600	2.1600	2.1600	+5.366%	1	175	+60.185%
2025-08-12	2.0500	2.0500	2.0500	2.0500	-6.818%	2	175	+68.780%
2025-08-11	2.2000	2.2000	2.2000	2.2000	-7.563%	5	175	+57.273%
2025-08-08	2.2500	2.3800	2.2500	2.3800	-0.833%	3	170	+45.378%
2025-08-05	2.5000	2.5000	2.1700	2.4000	-27.273%	27	171	+44.167%
2025-08-01	3.1100	3.3000	3.1000	3.3000	-11.290%	104	181	+4.848%
2025-07-28	3.7200	3.7200	3.7200	3.7200	+9.412%	2	154	-6.989%
2025-07-22	3.4000	3.4000	3.4000	3.4000	-6.336%	1	156	+1.765%
2025-07-17	3.6000	3.6300	3.6000	3.6300	-7.161%	6	157	-4.683%
2025-07-14	3.9000	3.9100	3.9000	3.9100	+11.396%	42	157	-11.509%
2025-07-07	4.2000	4.2000	3.5100	3.5100	-19.310%	107	118	-1.425%
2025-07-03	5.0000	5.0000	4.3500	4.3500	+11.538%	5	214	-20.460%
2025-06-26	3.9000	3.9000	3.9000	3.9000	-17.895%	5	214	-11.282%
2025-06-20	4.7500	4.7500	4.7500	4.7500	+5.556%	6	219	-27.158%
2025-06-16	4.5000	4.5000	4.5000	4.5000	-16.667%	1	222	-23.111%
2025-06-13	5.5000	5.6200	5.4000	5.4000	+22.727%	30	222	-35.926%
2025-05-29	4.2000	4.5100	4.2000	4.4000	-22.671%	8	215	-21.364%
2025-05-20	5.7000	5.7000	5.6900	5.6900	-19.176%	36	213	-39.192%
2025-05-13	7.0000	7.4000	7.0000	7.0400	+51.724%	5	237	-50.852%
2025-05-07	4.4000	4.6400	4.4000	4.6400	+0.870%	36	239	-25.431%
2025-05-06	4.6000	4.6000	4.6000	4.6000	-8.000%	1	214	-24.783%
2025-05-05	5.0000	5.0000	5.0000	5.0000	-6.367%	10	215	-30.800%
2025-04-30	5.2900	5.3400	5.2000	5.3400	-21.471%	11	215	-35.206%
2025-04-25	6.8000	6.8000	6.8000	6.8000	-0.730%	2	223	-49.118%
2025-04-24	6.8500	6.8500	6.8500	6.8500	-2.422%	7	223	-49.489%
2025-04-15	7.0000	7.0200	7.0000	7.0200	+4.309%	2	223	-50.712%
2025-04-14	6.4300	6.7300	6.4300	6.7300	+21.480%	10	223	-48.588%
2025-04-11	5.4500	5.5400	5.4500	5.5400	-12.063%	4	223	-37.545%
2025-04-10	6.3000	6.3000	6.3000	6.3000	-13.699%	2	223	-45.079%
2025-04-09	4.9000	7.3000	4.9000	7.3000	+21.667%	11	221	-52.603%
2025-04-08	6.0000	6.0000	6.0000	6.0000	-10.314%	2	216	-42.333%
2025-04-07	6.3000	6.6900	6.3000	6.6900	+3.241%	7	215	-48.281%
2025-04-04	6.9000	6.9500	6.4800	6.4800	-59.500%	18	216	-46.605%
2025-03-25	16.0000	16.0000	16.0000	16.0000	+44.014%	1	210	-78.375%
2025-03-14	11.1100	11.1100	11.1100	11.1100	+6.827%	2	209	-68.857%
2025-03-13	10.4000	10.4000	10.4000	10.4000	+19.403%	1	208	-66.731%
2025-03-05	9.1100	9.1100	8.7100	8.7100	-23.260%	5	208	-60.276%
2025-03-03	11.3500	11.3500	11.3500	11.3500	-6.814%	1	205	-69.515%
2025-02-21	12.1800	12.1800	12.1800	12.1800	-7.727%	8	204	-71.593%
2025-02-20	13.2000	13.2000	13.2000	13.2000	+7.317%	1	200	-73.788%
2025-02-14	12.3000	12.3000	12.3000	12.3000	0.000%	2	201	-71.870%
2025-02-13	12.3000	12.3000	12.3000	12.3000	-4.503%	10	202	-71.870%
2025-02-12	12.5900	12.8800	12.5900	12.8800	-5.294%	10	202	-73.137%
2025-02-10	13.6000	13.6000	13.6000	13.6000	+21.646%	2	207	-74.559%
2025-02-07	11.4000	11.4000	11.1800	11.1800	-6.833%	4	208	-69.052%
2025-02-04	12.0000	12.0000	12.0000	12.0000	-2.439%	2	208	-71.167%
2025-02-03	10.9800	12.3000	10.9800	12.3000	+8.370%	8	208	-71.870%
2025-01-31	11.9000	12.3000	11.3500	11.3500	-15.926%	16	207	-69.515%
2025-01-27	13.5000	13.5000	13.5000	13.5000	-14.611%	2	205	-74.370%
2025-01-24	15.8100	15.8100	15.8100	15.8100	-3.303%	2	204	-78.115%
2025-01-23	16.3500	16.3500	16.3500	16.3500	-9.917%	1	204	-78.838%
2025-01-22	18.0800	18.1500	18.0800	18.1500	+1.852%	2	204	-80.937%
2025-01-15	17.8200	17.8200	17.8200	17.8200	+8.000%	1	204	-80.584%
2025-01-13	16.5000	16.5000	16.5000	16.5000	+7.492%	10	204	-79.030%
2025-01-08	15.6500	15.6500	15.3500	15.3500	+5.862%	2	193	-77.459%
2025-01-07	15.7000	15.7000	14.5000	14.5000	-10.383%	4	193	-76.138%
2025-01-03	16.1800	16.1800	16.1800	16.1800	+9.251%	2	193	-78.616%
2024-12-30	14.8100	14.8100	14.8100	14.8100	-9.141%	1	193	-76.637%
2024-12-13	16.3000	16.3000	16.3000	16.3000	-10.440%	2	194	-78.773%
2024-12-09	17.8200	18.2000	17.8000	18.2000	-14.554%	11	193	-80.989%
2024-12-04	21.3000	21.3000	21.3000	21.3000	-22.234%	2	183	-83.756%
2024-11-22	27.3900	27.3900	27.3900	27.3900	+3.947%	2	184	-87.368%
2024-11-21	26.3500	26.3500	26.3500	26.3500	+11.181%	1	184	-86.869%
2024-11-20	23.7000	23.7000	23.7000	23.7000	+3.043%	1	184	-85.401%
2024-11-19	23.0000	23.0000	23.0000	23.0000	-0.433%	100	185	-84.957%
2024-11-18	22.7000	23.1000	22.7000	23.1000	+23.529%	6	85	-85.022%
2024-11-14	18.7000	18.7000	18.7000	18.7000	-3.109%	1	86	-81.497%
2024-11-13	19.3000	19.3000	19.3000	19.3000	+1.047%	2	87	-82.073%
2024-11-12	19.2000	19.2000	19.1000	19.1000	-4.691%	2	89	-81.885%
2024-11-11	20.0200	20.0400	20.0200	20.0400	+10.231%	2	91	-82.735%
2024-11-08	18.1800	18.1800	18.1800	18.1800	+11.877%	6	93	-80.968%
2024-11-07	16.3500	16.3500	16.2500	16.2500	+45.740%	21	96	-78.708%
2024-11-01	11.1500	11.1500	11.1500	11.1500	-9.202%	2	95	-68.969%
2024-10-31	12.2800	12.2800	12.2800	12.2800	+18.077%	1	94	-71.824%
2024-10-28	10.4000	10.4000	10.4000	10.4000	-6.475%	2	95	-66.731%
2024-10-22	11.1200	11.1200	11.1200	11.1200	+5.203%	3	93	-68.885%
2024-10-21	10.5700	10.5700	10.5700	10.5700	+4.447%	24	90	-67.266%
2024-10-17	10.1200	10.1200	10.1200	10.1200	-4.438%	2	66	-65.810%
2024-10-11	10.5900	10.5900	10.5900	10.5900	+16.759%	10	64	-67.328%
2024-09-25	9.0700	9.0700	9.0700	9.0700	-0.330%	24	59	-61.852%
2024-09-24	9.1100	9.1100	9.1000	9.1000	-1.302%	4	35	-61.978%
2024-09-18	9.0000	9.2200	9.0000	9.2200	-2.640%	2	33	-62.473%
2024-09-17	9.6600	9.6600	9.4700	9.4700	+10.116%	11	31	-63.464%
2024-09-16	8.6000	8.6000	8.6000	8.6000	0.000%	20	20	-59.767%