Dark

OKE20270115C105
OKE Jan 15 2027 105.00 Call (OKE270115C00105000)
option OPRA

EOD

Sep 29, 2026

0.7800-29.091%(-0.3200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7800	0.7800	0.7800	0.7800	-29.091%	6	1,514	0.000%
2026-09-28	1.1800	1.1800	1.1000	1.1000	-28.571%	5	1,520	-29.091%
2026-09-24	1.7000	1.8500	1.4700	1.5400	-12.500%	15	1,520	-49.351%
2026-09-23	1.6000	1.7800	1.6000	1.7600	+17.333%	10	1,514	-55.682%
2026-09-22	1.5500	1.5500	1.5000	1.5000	-25.000%	2	1,511	-48.000%
2026-09-21	1.9000	2.0000	1.8500	2.0000	-24.528%	70	1,510	-61.000%
2026-09-18	2.3700	2.6500	2.3700	2.6500	+20.455%	15	1,542	-70.566%
2026-09-17	2.2200	2.2500	2.2000	2.2000	+12.821%	57	1,550	-64.545%
2026-09-16	2.3000	2.3000	1.9500	1.9500	-37.097%	4	1,511	-60.000%
2026-09-15	3.4000	3.4000	3.0900	3.1000	-6.061%	202	1,510	-74.839%
2026-09-14	4.0000	4.0000	3.2000	3.3000	0.000%	110	1,421	-76.364%
2026-09-11	3.0500	3.3000	3.0500	3.3000	+11.864%	3	1,347	-76.364%
2026-09-10	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,346	-73.559%
2026-09-09	4.1200	4.1200	3.0000	3.0000	-16.667%	6	1,345	-74.000%
2026-09-08	3.6200	3.6200	3.4000	3.6000	+28.571%	25	1,345	-78.333%
2026-09-04	2.6500	2.8000	2.6500	2.8000	-11.950%	28	1,317	-72.143%
2026-09-03	3.3100	3.3100	3.1000	3.1800	-3.636%	126	1,317	-75.472%
2026-09-02	2.8200	3.3000	2.8200	3.3000	+6.452%	13	1,202	-76.364%
2026-09-01	4.4000	4.4000	3.1000	3.1000	+6.897%	22	1,202	-74.839%
2026-08-31	3.6000	3.6500	2.9000	2.9000	+11.538%	14	1,181	-73.103%
2026-08-27	3.2000	3.2000	2.4500	2.6000	-10.345%	28	1,175	-70.000%
2026-08-26	2.4500	2.9800	2.4500	2.9000	+16.000%	9	1,188	-73.103%
2026-08-24	2.5000	2.5000	2.5000	2.5000	-6.367%	5	1,180	-68.800%
2026-08-21	2.7000	2.7000	2.6700	2.6700	-2.909%	11	1,175	-70.787%
2026-08-20	3.6000	3.7200	2.7500	2.7500	-14.063%	68	1,186	-71.636%
2026-08-19	3.3000	3.3000	3.2000	3.2000	-20.000%	2	1,188	-75.625%
2026-08-18	3.7700	4.0000	3.7700	4.0000	+29.032%	14	1,188	-80.500%
2026-08-17	3.2000	3.2000	3.0900	3.1000	+3.333%	32	1,188	-74.839%
2026-08-14	2.7500	3.2000	2.7500	3.0000	+10.294%	68	1,193	-74.000%
2026-08-13	2.5500	2.7200	2.5500	2.7200	+13.333%	23	1,191	-71.324%
2026-08-12	2.4000	2.4000	2.4000	2.4000	+17.073%	1	1,181	-67.500%
2026-08-11	2.2500	2.2500	2.0500	2.0500	+13.889%	11	1,181	-61.951%
2026-08-10	1.8000	1.8000	1.8000	1.8000	+16.129%	14	1,172	-56.667%
2026-08-05	1.5500	1.5500	1.5500	1.5500	-8.824%	2	1,158	-49.677%
2026-08-04	1.4000	1.7000	1.4000	1.7000	-17.073%	5	1,156	-54.118%
2026-07-30	1.9500	2.0500	1.9500	2.0500	-8.889%	20	1,151	-61.951%
2026-07-29	2.6000	2.6000	2.2500	2.2500	0.000%	5	1,132	-65.333%
2026-07-28	2.2000	2.2500	2.2000	2.2500	-8.163%	3	1,127	-65.333%
2026-07-27	2.4500	2.4500	2.4500	2.4500	-26.426%	21	1,124	-68.163%
2026-07-24	3.8000	3.8000	3.3300	3.3300	+4.063%	18	1,124	-76.577%
2026-07-23	3.1000	3.2000	3.1000	3.2000	+10.345%	33	1,125	-75.625%
2026-07-22	3.0600	3.0600	2.8000	2.9000	+3.571%	22	1,115	-73.103%
2026-07-21	2.9000	2.9500	2.8000	2.8000	-20.000%	27	1,116	-72.143%
2026-07-20	3.8000	3.8000	3.4500	3.5000	+9.375%	59	1,112	-77.714%
2026-07-17	3.2000	3.2500	3.2000	3.2000	+6.312%	8	1,107	-75.625%
2026-07-16	3.0100	3.0100	3.0100	3.0100	+0.333%	10	1,099	-74.086%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,089	-74.000%
2026-07-10	2.6200	2.6200	2.6000	2.6000	-11.864%	8	1,088	-70.000%
2026-07-07	2.5000	2.9500	2.5000	2.9500	+51.282%	17	1,086	-73.559%
2026-07-06	2.0700	2.0900	1.9500	1.9500	+1.563%	78	1,085	-60.000%
2026-07-01	1.9200	1.9200	1.9200	1.9200	-21.633%	1	1,085	-59.375%
2026-06-30	2.4500	2.4500	2.4500	2.4500	+0.823%	5	1,085	-68.163%
2026-06-29	2.4300	2.4300	2.4300	2.4300	-11.636%	1	1,080	-67.901%
2026-06-26	2.8500	2.9500	2.6900	2.7500	-1.786%	9	1,080	-71.636%
2026-06-25	2.1000	2.8000	2.1000	2.8000	+43.590%	15	1,075	-72.143%
2026-06-24	2.1000	2.1000	1.9500	1.9500	-11.364%	13	1,071	-60.000%
2026-06-23	2.1000	2.2000	2.1000	2.2000	+4.762%	3	1,058	-64.545%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-43.243%	10	1,055	-62.857%
2026-06-12	3.3000	3.7000	3.3000	3.7000	+5.714%	6	1,053	-78.919%
2026-06-11	4.0000	4.0000	3.5000	3.5000	0.000%	2	1,053	-77.714%
2026-06-10	3.3000	3.5000	3.3000	3.5000	+27.273%	5	1,053	-77.714%
2026-06-09	2.7500	2.7500	2.7500	2.7500	-14.063%	1	1,054	-71.636%
2026-06-08	3.2000	3.2000	3.2000	3.2000	0.000%	9	1,053	-75.625%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+8.475%	2	1,045	-75.625%
2026-06-04	2.9500	2.9500	2.9500	2.9500	+20.408%	7	1,045	-73.559%
2026-06-02	2.4500	2.4500	2.4500	2.4500	+16.667%	25	1,045	-68.163%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-53.846%	25	1,020	-62.857%
2026-05-26	4.5500	4.5500	4.5500	4.5500	+10.976%	4	996	-82.857%
2026-05-20	4.8600	4.8600	4.1000	4.1000	-22.642%	4	996	-80.976%
2026-05-19	5.0000	5.3000	5.0000	5.3000	+30.864%	28	968	-85.283%
2026-05-18	4.0500	4.0500	4.0500	4.0500	0.000%	2	968	-80.741%
2026-05-15	3.9100	4.0500	3.8200	4.0500	+52.830%	511	968	-80.741%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-1.852%	10	1,131	-70.566%
2026-05-11	2.6000	2.7100	2.6000	2.7000	+20.000%	55	1,121	-71.111%
2026-05-08	2.2500	2.2500	2.2500	2.2500	-1.747%	3	1,066	-65.333%
2026-05-07	2.1900	2.4000	2.1900	2.2900	-6.531%	72	1,063	-65.939%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-23.438%	2	1,006	-68.163%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-16.449%	2	1,008	-75.625%
2026-04-30	3.8300	3.8300	3.8300	3.8300	+11.662%	15	1,008	-79.634%
2026-04-28	2.9100	3.4300	2.9100	3.4300	+22.064%	31	1,016	-77.259%
2026-04-27	2.8100	2.8100	2.8100	2.8100	+68.263%	22	985	-72.242%
2026-04-20	1.6700	1.6700	1.6700	1.6700	-20.476%	1	963	-53.293%
2026-04-16	2.1000	2.1000	2.1000	2.1000	+5.000%	1	962	-62.857%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-32.660%	3	963	-61.000%
2026-04-13	2.9700	2.9700	2.9700	2.9700	+18.800%	5	966	-73.737%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-28.571%	15	961	-68.800%
2026-04-09	3.4000	3.5000	3.4000	3.5000	+22.807%	9	946	-77.714%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-32.143%	1	938	-72.632%
2026-04-07	4.4000	4.4000	4.2000	4.2000	+13.514%	9	938	-81.429%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-10.412%	1	943	-78.919%
2026-03-31	4.1300	4.1300	4.1300	4.1300	-22.075%	1	943	-81.114%
2026-03-30	5.6000	5.8000	5.0000	5.3000	-11.667%	64	942	-85.283%
2026-03-27	5.9000	6.0300	5.9000	6.0000	+9.091%	8	905	-87.000%
2026-03-26	5.2500	5.5000	5.2000	5.5000	+32.212%	8	897	-85.818%
2026-03-23	4.0000	4.1600	4.0000	4.1600	-13.872%	31	889	-81.250%
2026-03-20	4.6200	5.2000	4.6200	4.8300	+55.806%	23	870	-83.851%
2026-03-18	3.2000	3.2000	3.1000	3.1000	-8.824%	4	858	-74.839%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+6.250%	4	858	-77.059%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+16.364%	1	855	-75.625%
2026-03-10	2.7500	2.7500	2.7500	2.7500	-19.118%	2	855	-71.636%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+6.250%	2	853	-77.059%
2026-03-03	3.4500	3.4500	3.2000	3.2000	-4.478%	13	852	-75.625%
2026-03-02	3.3000	3.3500	3.1000	3.3500	+34.000%	37	845	-76.716%
2026-02-24	2.5000	2.5000	2.5000	2.5000	-30.556%	2	812	-68.800%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-10.000%	3	812	-78.333%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+11.111%	3	809	-80.500%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+5.882%	10	806	-78.333%
2026-02-17	3.2000	3.4000	3.1700	3.4000	-5.556%	684	796	-77.059%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+12.500%	47	1,313	-78.333%
2026-02-12	2.9500	3.2000	2.9500	3.2000	+14.286%	2	1,313	-75.625%
2026-02-11	2.7500	2.8000	2.7500	2.8000	+12.000%	6	1,312	-72.143%
2026-02-10	2.5000	2.5000	2.5000	2.5000	+19.048%	2	1,307	-68.800%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+55.556%	1	1,305	-62.857%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+45.161%	1	1,304	-42.222%
2026-01-26	0.9700	1.0000	0.8900	0.9300	-30.597%	801	1,303	-16.129%
2026-01-23	1.4000	1.4000	1.3400	1.3400	+22.936%	40	503	-41.791%
2026-01-21	2.5000	2.5000	1.0900	1.0900	-23.239%	361	463	-28.440%
2025-08-19	1.4200	1.4200	1.4200	1.4200	-11.250%	1	133	-45.070%
2025-08-14	1.6000	1.6000	1.6000	1.6000	-5.882%	1	134	-51.250%
2025-08-08	1.7000	1.7000	1.7000	1.7000	-39.286%	3	134	-54.118%
2025-07-24	2.8000	2.8000	2.8000	2.8000	-2.098%	10	137	-72.143%
2025-07-18	2.8600	2.8600	2.8600	2.8600	+21.702%	2	134	-72.727%
2025-07-17	2.3500	2.3500	2.3500	2.3500	-7.843%	3	134	-66.809%
2025-07-16	2.5500	2.5500	2.5500	2.5500	-3.774%	2	131	-69.412%
2025-07-15	2.6500	2.6500	2.6500	2.6500	-1.852%	2	133	-70.566%
2025-07-14	2.8500	2.8500	2.7000	2.7000	-5.594%	2	135	-71.111%
2025-07-09	2.8600	2.8600	2.8600	2.8600	+13.944%	1	135	-72.727%
2025-07-08	2.5100	2.5100	2.5100	2.5100	-14.915%	3	135	-68.924%
2025-07-03	2.9500	2.9500	2.9500	2.9500	-15.714%	1	132	-73.559%
2025-06-23	3.7000	3.7000	3.5000	3.5000	0.000%	4	132	-77.714%
2025-06-12	3.5000	3.5000	3.5000	3.5000	-5.405%	3	128	-77.714%
2025-06-10	3.2000	3.7000	3.2000	3.7000	-10.843%	19	125	-78.919%
2025-06-04	4.1500	4.1500	4.1500	4.1500	+38.333%	3	103	-81.205%
2025-05-29	3.0000	3.0000	3.0000	3.0000	-33.036%	3	103	-74.000%
2025-05-20	4.4800	4.4800	4.4800	4.4800	-2.609%	3	100	-82.589%
2025-05-12	4.6000	4.6000	4.6000	4.6000	+21.372%	10	97	-83.043%
2025-05-07	3.7900	3.7900	3.7900	3.7900	+2.432%	16	97	-79.420%
2025-05-06	3.7000	3.7000	3.7000	3.7000	-1.070%	20	113	-78.919%
2025-05-05	3.7400	3.7400	3.7400	3.7400	-19.048%	10	133	-79.144%
2025-04-22	4.6200	4.6200	4.6200	4.6200	+12.683%	1	123	-83.117%
2025-04-21	4.1000	4.1000	4.1000	4.1000	-9.692%	1	123	-80.976%
2025-04-11	4.6000	4.6000	4.5400	4.5400	-1.304%	4	124	-82.819%
2025-04-10	4.5000	4.6000	4.5000	4.6000	-12.381%	37	124	-83.043%
2025-04-08	5.2500	5.2500	5.2500	5.2500	+11.229%	1	90	-85.143%
2025-04-07	4.8000	4.8000	4.7200	4.7200	-29.235%	2	92	-83.475%
2025-04-04	6.6700	6.6700	6.6700	6.6700	-33.960%	2	91	-88.306%
2025-03-28	10.1000	10.1000	10.1000	10.1000	-17.077%	4	92	-92.277%
2025-03-24	12.1800	12.1800	12.1800	12.1800	+9.042%	1	94	-93.596%
2025-03-17	11.1700	11.1700	11.1700	11.1700	+78.720%	2	93	-93.017%
2025-03-07	6.2300	6.2500	6.2300	6.2500	-34.211%	6	91	-87.520%
2025-03-03	12.2800	12.2800	9.5000	9.5000	-0.731%	3	91	-91.789%
2025-02-20	9.5700	9.5700	9.5700	9.5700	-10.561%	4	91	-91.850%
2025-02-12	10.7000	10.7000	10.7000	10.7000	+8.190%	3	89	-92.710%
2025-02-06	9.8900	9.8900	9.8900	9.8900	-0.101%	1	86	-92.113%
2025-01-31	9.9000	9.9000	9.9000	9.9000	-6.516%	2	86	-92.121%
2025-01-29	11.6500	11.6500	10.5200	10.5900	-5.446%	65	87	-92.635%
2025-01-27	11.9600	11.9600	10.1000	11.2000	-18.248%	25	116	-93.036%
2025-01-23	13.8500	13.8500	13.7000	13.7000	-13.945%	2	93	-94.307%
2025-01-22	15.6800	15.9200	15.6800	15.9200	-12.863%	3	93	-95.101%
2025-01-21	18.3700	18.3700	18.2700	18.2700	+18.406%	3	97	-95.731%
2025-01-15	15.4300	15.4300	15.4300	15.4300	+9.510%	1	97	-94.945%
2025-01-10	14.0900	14.0900	14.0900	14.0900	+13.173%	2	98	-94.464%
2024-12-30	12.4500	12.4500	12.4500	12.4500	+1.467%	1	97	-93.735%
2024-12-20	12.2700	12.2700	12.2700	12.2700	+0.988%	1	96	-93.643%
2024-12-18	12.6200	12.6200	12.1500	12.1500	-5.078%	2	97	-93.580%
2024-12-17	12.8000	12.8000	12.8000	12.8000	-5.185%	1	96	-93.906%
2024-12-16	13.5000	13.5000	13.5000	13.5000	-7.407%	1	96	-94.222%
2024-12-11	14.5800	14.5800	14.5800	14.5800	-1.486%	1	96	-94.650%
2024-12-10	14.8000	14.8000	14.8000	14.8000	-4.516%	3	95	-94.730%
2024-12-09	15.5000	15.5000	15.5000	15.5000	-10.920%	1	92	-94.968%
2024-12-06	17.4000	17.4000	17.4000	17.4000	-6.852%	2	91	-95.517%
2024-12-05	18.6800	18.6800	18.6800	18.6800	-13.917%	1	92	-95.824%
2024-11-29	21.8000	21.8000	21.7000	21.7000	+12.319%	8	91	-96.406%
2024-11-25	19.3200	19.3200	19.3200	19.3200	-22.347%	15	89	-95.963%
2024-11-21	24.8800	24.8800	24.8800	24.8800	+27.918%	1	105	-96.865%
2024-11-19	19.4500	19.4500	19.4500	19.4500	-2.261%	1	105	-95.990%
2024-11-18	19.7000	19.9000	19.7000	19.9000	+13.068%	5	104	-96.080%
2024-11-15	17.6000	17.6000	17.6000	17.6000	+4.080%	2	109	-95.568%
2024-11-13	16.9100	16.9100	16.9100	16.9100	+4.901%	1	110	-95.387%
2024-11-12	17.0500	17.0500	16.1200	16.1200	-2.950%	21	111	-95.161%
2024-11-11	16.6100	16.6100	16.6100	16.6100	+7.092%	2	126	-95.304%
2024-11-08	15.5000	15.5100	15.2600	15.5100	+12.391%	50	124	-94.971%
2024-11-07	13.3700	13.8000	13.3700	13.8000	+8.661%	25	100	-94.348%
2024-11-06	12.7000	12.7000	12.7000	12.7000	+47.674%	1	76	-93.858%
2024-10-11	8.6000	8.6000	8.6000	8.6000	+5.911%	2	75	-90.930%
2024-10-04	8.1200	8.1200	8.1200	8.1200	+3.704%	2	74	-90.394%
2024-10-03	7.5500	7.8500	7.5500	7.8300	+13.478%	35	73	-90.038%
2024-10-02	6.2000	6.9000	6.2000	6.9000	-8.367%	22	38	-88.696%
2024-09-24	7.5300	7.5300	7.5300	7.5300	+4.583%	15	16	-89.641%
2024-09-18	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-89.167%