Dark

OKE20270115C110
OKE Jan 15 2027 110.00 Call (OKE270115C00110000)
option OPRA

EOD

Sep 29, 2026

0.5500-21.429%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5500	0.5500	0.5500	-21.429%	1	9,443	0.000%
2026-09-28	0.7000	0.7000	0.7000	0.7000	+16.667%	4	9,442	-21.429%
2026-09-25	0.8100	0.8100	0.6000	0.6000	-42.857%	3	9,446	-8.333%
2026-09-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	9,445	-47.619%
2026-09-23	1.0000	1.0000	1.0000	1.0000	+5.263%	8	9,445	-45.000%
2026-09-22	1.3500	1.3500	0.9500	0.9500	-20.833%	6	9,445	-42.105%
2026-09-21	1.1600	1.2000	1.1600	1.2000	-30.636%	2	9,445	-54.167%
2026-09-15	2.0500	2.1200	1.7300	1.7300	-25.431%	75	9,445	-68.208%
2026-09-14	2.4200	2.6000	2.3000	2.3200	+14.286%	16	9,416	-76.293%
2026-09-11	1.7000	2.0300	1.7000	2.0300	+1.500%	2	9,428	-72.906%
2026-09-09	2.0000	2.0000	1.9500	2.0000	-9.091%	12	9,428	-72.500%
2026-09-08	2.1200	2.3000	2.1200	2.2000	+18.919%	26	9,430	-75.000%
2026-09-04	1.7000	1.8500	1.7000	1.8500	-9.756%	51	9,382	-70.270%
2026-09-03	2.1000	2.1000	2.0500	2.0500	+20.588%	28	9,382	-73.171%
2026-09-02	1.8200	1.8200	1.7000	1.7000	-17.073%	2	9,385	-67.647%
2026-09-01	2.5500	2.5500	2.0500	2.0500	+2.500%	45	9,385	-73.171%
2026-08-28	2.0000	2.0500	2.0000	2.0000	0.000%	20	9,345	-72.500%
2026-08-27	1.8500	2.0000	1.8500	2.0000	-2.439%	22	9,331	-72.500%
2026-08-26	1.8000	2.0500	1.8000	2.0500	+41.379%	2	9,351	-73.171%
2026-08-25	1.3800	1.4500	1.3800	1.4500	-9.375%	13	9,352	-62.069%
2026-08-24	1.6000	1.6000	1.6000	1.6000	-10.615%	6	9,350	-65.625%
2026-08-21	1.8500	1.8500	1.7900	1.7900	-23.830%	3	9,350	-69.274%
2026-08-20	2.3500	2.4500	2.3000	2.3500	-12.963%	116	9,351	-76.596%
2026-08-19	2.7000	2.7000	2.7000	2.7000	0.000%	4	9,287	-79.630%
2026-08-18	2.3500	2.7000	2.3500	2.7000	+25.581%	51	9,283	-79.630%
2026-08-17	2.1500	2.1500	2.1500	2.1500	+2.381%	1	9,282	-74.419%
2026-08-14	2.1000	2.1000	2.1000	2.1000	+20.000%	1	9,282	-73.810%
2026-08-13	1.7500	1.7500	1.7500	1.7500	+16.667%	2	9,282	-68.571%
2026-08-11	1.5000	1.5000	1.5000	1.5000	+50.000%	1	9,282	-63.333%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-4.762%	10	9,281	-45.000%
2026-08-05	1.0000	1.0500	1.0000	1.0500	-25.000%	12	9,281	-47.619%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-24.324%	5	9,282	-60.714%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-26.000%	1	9,282	-70.270%
2026-07-24	2.6000	2.6000	2.5000	2.5000	+11.111%	4	9,281	-78.000%
2026-07-23	2.2500	2.2500	2.2500	2.2500	+9.756%	18	9,285	-75.556%
2026-07-22	2.0500	2.0500	2.0500	2.0500	-6.818%	9	9,267	-73.171%
2026-07-21	2.5000	2.5000	2.2000	2.2000	-14.063%	14	9,262	-75.000%
2026-07-20	2.3500	2.5600	2.3500	2.5600	+8.017%	2	9,248	-78.516%
2026-07-17	2.3700	2.3700	2.3700	2.3700	-2.469%	1	9,248	-76.793%
2026-07-16	2.4300	2.4300	2.4300	2.4300	+13.023%	1	9,248	-77.366%
2026-07-15	2.1500	2.1500	2.1500	2.1500	-8.511%	20	9,248	-74.419%
2026-07-13	2.1300	2.3500	2.1300	2.3500	+46.875%	60	9,248	-76.596%
2026-07-10	1.9300	1.9300	1.6000	1.6000	-20.000%	7	9,248	-65.625%
2026-07-08	2.0500	2.1500	2.0000	2.0000	+17.647%	30	9,249	-72.500%
2026-07-07	1.8000	1.8000	1.7000	1.7000	+21.429%	17	9,249	-67.647%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+5.263%	70	9,252	-60.714%
2026-07-02	1.3300	1.3300	1.3300	1.3300	-33.500%	1	9,253	-58.647%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-4.762%	1	9,253	-72.500%
2026-06-26	2.0500	2.1000	2.0500	2.1000	+29.630%	2	9,253	-73.810%
2026-06-23	1.6000	1.6200	1.6000	1.6200	+29.600%	5	9,253	-66.049%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-24.242%	2	9,253	-56.000%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-38.889%	20	9,253	-66.667%
2026-06-12	2.6500	2.7000	2.6500	2.7000	+12.500%	3	9,253	-79.630%
2026-06-11	2.9000	2.9000	2.4000	2.4000	+20.000%	33	9,253	-77.083%
2026-06-09	2.1000	2.1000	1.9500	2.0000	-14.894%	4	9,252	-72.500%
2026-06-08	2.3500	2.3500	2.3500	2.3500	+7.798%	3	9,252	-76.596%
2026-06-04	2.1500	2.1800	2.1500	2.1800	+36.250%	5	9,251	-74.771%
2026-05-29	1.5800	1.6000	1.5800	1.6000	-20.000%	11	9,249	-65.625%
2026-05-28	2.1000	2.1000	2.0000	2.0000	-6.977%	11	9,249	-72.500%
2026-05-27	2.3000	2.3500	2.1500	2.1500	-27.119%	76	9,249	-74.419%
2026-05-26	3.2900	3.2900	2.9500	2.9500	-1.667%	13	9,320	-81.356%
2026-05-21	3.2000	3.2000	3.0000	3.0000	-9.091%	340	9,311	-81.667%
2026-05-20	3.7000	3.7000	3.3000	3.3000	-19.512%	10	9,311	-83.333%
2026-05-19	3.5000	4.1000	3.5000	4.1000	+24.620%	483	9,205	-86.585%
2026-05-18	3.0900	3.2900	3.0900	3.2900	+7.869%	195	9,205	-83.283%
2026-05-15	2.7500	3.0500	2.7500	3.0500	+23.984%	1,456	9,205	-81.967%
2026-05-14	2.4600	2.4600	2.4600	2.4600	+69.655%	1	7,565	-77.642%
2026-05-07	1.4000	1.4500	1.4000	1.4500	-46.886%	4	7,564	-62.069%
2026-05-04	2.7300	2.7300	2.7300	2.7300	+8.333%	2	7,564	-79.853%
2026-05-01	2.5000	2.5200	2.5000	2.5200	-6.667%	4	7,566	-78.175%
2026-04-30	2.5800	2.7000	2.5800	2.7000	+5.882%	5	7,566	-79.630%
2026-04-28	2.3000	2.5500	2.3000	2.5500	+104.000%	9	7,567	-78.431%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+8.696%	10	7,561	-56.000%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-28.125%	5	7,561	-52.174%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+17.647%	4	7,561	-65.625%
2026-04-16	1.3600	1.3600	1.3600	1.3600	-11.111%	1	7,561	-59.559%
2026-04-13	1.4600	1.5300	1.4600	1.5300	-12.571%	15	7,561	-64.052%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-28.571%	1	7,551	-68.571%
2026-04-09	2.6000	2.6000	2.4500	2.4500	+16.667%	7	7,551	-77.551%
2026-04-08	1.6000	2.1000	1.6000	2.1000	-34.375%	5	7,550	-73.810%
2026-04-07	2.4500	3.3000	2.4500	3.2000	+16.364%	26	7,550	-82.813%
2026-04-06	2.7500	2.7500	2.7500	2.7500	+17.021%	1	7,553	-80.000%
2026-04-01	2.3500	2.3500	2.3500	2.3500	-50.000%	6	7,552	-76.596%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+4.444%	25	7,552	-88.298%
2026-03-27	4.7200	5.0000	4.5000	4.5000	+3.448%	706	7,552	-87.778%
2026-03-26	4.5000	4.5000	4.3500	4.3500	+29.851%	16	8,252	-87.356%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-6.944%	1	8,252	-83.582%
2026-03-24	3.8000	3.9200	3.6000	3.6000	+5.882%	314	8,252	-84.722%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-12.821%	25	7,941	-83.824%
2026-03-20	3.5000	4.0000	3.5000	3.9000	+25.806%	494	7,916	-85.897%
2026-03-19	3.1000	3.1000	3.1000	3.1000	+3.333%	4	7,543	-82.258%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+30.435%	1	7,543	-81.667%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-6.883%	4	7,542	-76.087%
2026-03-02	2.4700	2.4700	2.4700	2.4700	+26.667%	1	7,542	-77.733%
2026-02-27	1.9500	1.9500	1.9500	1.9500	+18.182%	25	7,542	-71.795%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-14.063%	16	7,558	-66.667%
2026-02-24	1.8500	1.9200	1.8500	1.9200	-28.889%	15	7,558	-71.354%
2026-02-23	2.7000	2.9000	2.7000	2.7000	+2.662%	15	7,558	-79.630%
2026-02-20	2.9800	2.9800	2.6300	2.6300	-2.593%	7	7,558	-79.087%
2026-02-19	3.1000	3.1000	2.7000	2.7000	+1.887%	5	7,558	-79.630%
2026-02-18	2.6500	2.6500	2.6500	2.6500	+10.417%	1	7,557	-79.245%
2026-02-17	2.4000	2.4300	2.3900	2.4000	-11.111%	1,290	7,557	-77.083%
2026-02-13	2.7000	2.7000	2.7000	2.7000	+58.824%	2	6,274	-79.630%
2026-02-10	1.7000	1.7000	1.7000	1.7000	+6.250%	1	6,274	-67.647%
2026-02-09	1.5000	1.6000	1.4500	1.6000	+34.454%	8	6,274	-65.625%
2026-02-05	1.2000	1.2000	1.1900	1.1900	+15.534%	3	6,278	-53.782%
2026-01-29	1.0500	1.1000	1.0300	1.0300	-14.167%	21	6,277	-46.602%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+50.000%	3	6,257	-54.167%
2026-01-26	0.8500	1.1000	0.8000	0.8000	-18.367%	806	6,254	-31.250%
2026-01-23	0.8600	1.0900	0.8600	0.9800	-32.414%	901	5,450	-43.878%
2026-01-22	1.4500	1.4500	1.4500	1.4500	+85.897%	6	4,549	-62.069%
2026-01-21	0.7800	0.7800	0.7800	0.7800	+4.000%	1	4,549	-29.487%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+4.167%	76	4,548	-26.667%
2026-01-05	0.7100	0.7700	0.6800	0.7200	-25.000%	2,771	1,786	-23.611%
2025-12-29	1.2300	1.2700	0.9600	0.9600	-31.915%	654	1,786	-42.708%
2025-12-17	1.4100	1.4100	1.4100	1.4100	+43.878%	1	1,160	-60.993%
2025-12-11	1.5100	1.5100	0.9000	0.9800	-10.909%	900	1,160	-43.878%
2025-10-30	1.1000	1.1000	1.1000	1.1000	-8.333%	3	268	-50.000%
2025-10-24	0.8500	1.2000	0.8500	1.2000	+100.000%	2	268	-54.167%
2025-10-17	0.6000	0.6000	0.6000	0.6000	-14.286%	1	269	-8.333%
2025-10-16	0.7000	0.7000	0.7000	0.7000	-5.405%	1	268	-21.429%
2025-10-14	0.7400	0.7400	0.7400	0.7400	-14.943%	25	268	-25.676%
2025-10-06	0.9500	0.9500	0.8700	0.8700	+3.571%	3	255	-36.782%
2025-10-01	0.8400	0.8400	0.8400	0.8400	-11.579%	2	252	-34.524%
2025-09-30	0.9000	0.9500	0.8500	0.9500	-6.863%	153	252	-42.105%
2025-09-25	1.0200	1.0200	1.0200	1.0200	+6.250%	1	139	-46.078%
2025-09-18	0.9600	0.9600	0.9600	0.9600	+12.941%	1	139	-42.708%
2025-09-05	0.8500	0.8500	0.8500	0.8500	-29.167%	1	138	-35.294%
2025-08-06	1.2000	1.2000	1.2000	1.2000	-42.029%	2	139	-54.167%
2025-07-10	2.4000	2.4000	2.0700	2.0700	-24.727%	8	141	-73.430%
2025-06-09	2.7500	2.7500	2.7500	2.7500	-27.056%	1	145	-80.000%
2025-05-16	3.7100	3.7700	3.7100	3.7700	-7.824%	4	145	-85.411%
2025-05-13	4.0900	4.0900	4.0900	4.0900	+26.235%	1	145	-86.553%
2025-05-08	3.2400	3.2400	3.2400	3.2400	+16.129%	1	144	-83.025%
2025-05-06	2.7900	2.7900	2.7900	2.7900	-29.545%	1	143	-80.287%
2025-04-23	3.9600	3.9600	3.9600	3.9600	-17.842%	2	144	-86.111%
2025-04-17	4.8200	4.8200	4.8200	4.8200	+26.842%	1	141	-88.589%
2025-04-15	4.5600	4.5600	3.8000	3.8000	-5.000%	7	141	-85.526%
2025-04-10	4.0400	4.0500	3.9700	4.0000	-24.528%	87	136	-86.250%
2025-04-09	5.3000	5.3000	5.3000	5.3000	+38.381%	1	171	-89.623%
2025-04-08	4.2000	4.2000	3.6500	3.8300	-6.813%	6	170	-85.640%
2025-04-04	4.4500	4.5000	4.1100	4.1100	-38.288%	86	170	-86.618%
2025-04-03	6.9000	6.9000	6.6600	6.6600	-23.886%	7	139	-91.742%
2025-03-31	8.2800	8.8100	8.2800	8.7500	-5.508%	11	132	-93.714%
2025-03-18	9.2600	9.2600	9.2600	9.2600	+42.462%	10	142	-94.060%
2025-03-11	6.5000	6.5000	6.5000	6.5000	+17.541%	10	152	-91.538%
2025-03-10	5.5300	5.5300	5.5300	5.5300	+6.346%	6	142	-90.054%
2025-03-07	5.2000	5.2000	5.2000	5.2000	-16.129%	2	136	-89.423%
2025-03-05	6.2000	6.2000	6.2000	6.2000	-35.079%	1	137	-91.129%
2025-02-28	8.8500	9.5500	8.8500	9.5500	+29.054%	12	136	-94.241%
2025-02-26	7.7800	7.7800	7.4000	7.4000	-14.943%	3	141	-92.568%
2025-02-24	8.9000	8.9000	8.7000	8.7000	+0.578%	2	141	-93.678%
2025-02-21	8.6500	8.6500	8.6500	8.6500	-0.575%	2	141	-93.642%
2025-02-20	8.7000	8.7000	8.7000	8.7000	-2.793%	1	141	-93.678%
2025-02-14	8.7200	8.9500	8.7200	8.9500	+5.917%	20	151	-93.855%
2025-02-13	8.4500	8.4500	8.4500	8.4500	-4.304%	10	141	-93.491%
2025-02-12	8.8000	8.8300	8.5900	8.8300	+3.882%	11	141	-93.771%
2025-02-03	8.5000	8.5000	8.5000	8.5000	+11.111%	7	136	-93.529%
2025-01-31	8.1400	8.4000	7.5300	7.6500	-11.253%	64	129	-92.810%
2025-01-29	9.7000	9.7000	8.6200	8.6200	-33.178%	42	157	-93.619%
2025-01-22	12.9000	12.9000	12.9000	12.9000	+9.787%	1	115	-95.736%
2025-01-13	11.7500	11.7500	11.7500	11.7500	+1.032%	2	115	-95.319%
2025-01-03	11.6300	11.6300	11.6300	11.6300	+8.287%	2	113	-95.271%
2024-12-17	10.7400	10.7400	10.7400	10.7400	-15.433%	1	112	-94.879%
2024-12-12	12.7000	12.7000	12.7000	12.7000	+0.954%	1	113	-95.669%
2024-12-11	12.3900	12.5800	12.3900	12.5800	-0.789%	2	112	-95.628%
2024-12-09	13.5000	13.5000	12.6600	12.6800	-19.747%	6	110	-95.662%
2024-12-04	15.8000	15.8000	15.8000	15.8000	-18.346%	2	106	-96.519%
2024-11-29	19.3500	19.3500	19.3500	19.3500	+24.038%	2	104	-97.158%
2024-11-25	15.6000	15.6000	15.6000	15.6000	-27.442%	27	105	-96.474%
2024-11-21	19.0000	21.5000	19.0000	21.5000	+25.000%	3	80	-97.442%
2024-11-19	17.2000	17.2000	17.2000	17.2000	-1.149%	3	80	-96.802%
2024-11-18	16.7500	17.4000	16.7500	17.4000	+21.593%	25	83	-96.839%
2024-11-13	14.3100	14.3100	14.3100	14.3100	+3.922%	1	108	-96.157%
2024-11-12	14.3700	14.3700	13.7700	13.7700	-4.309%	11	107	-96.006%
2024-11-11	14.2600	14.8500	14.2000	14.3900	+6.593%	14	96	-96.178%
2024-11-08	12.1500	13.5000	12.1500	13.5000	+19.469%	26	83	-95.926%
2024-11-07	11.3000	11.3000	11.3000	11.3000	+4.630%	1	70	-95.133%
2024-11-06	10.4800	11.1200	10.4800	10.8000	+40.625%	61	71	-94.907%
2024-10-31	7.6800	7.6800	7.6800	7.6800	+1.587%	1	12	-92.839%
2024-10-14	7.5600	7.5600	7.5600	7.5600	+36.216%	10	11	-92.725%
2024-10-03	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	-90.090%