Dark

OKE20270115C70
OKE Jan 15 2027 70.00 Call (OKE270115C00070000)
option OPRA

EOD

Sep 25, 2026

21.18-1.167%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.1800	21.1800	21.1800	21.1800	-1.167%	1	419	0.000%
2026-09-23	21.6700	21.6700	21.4300	21.4300	-19.436%	2	420	-1.167%
2026-09-02	26.4500	26.6000	26.4500	26.6000	-1.481%	3	421	-20.376%
2026-09-01	27.0000	27.0000	27.0000	27.0000	-3.571%	1	421	-21.556%
2026-08-31	28.0000	28.0000	28.0000	28.0000	-1.060%	1	421	-24.357%
2026-08-20	28.3000	28.3000	28.3000	28.3000	+35.731%	1	422	-25.159%
2026-07-29	21.2000	21.2000	20.8500	20.8500	+2.709%	45	422	+1.583%
2026-07-28	20.2700	20.3000	20.2700	20.3000	-19.826%	12	444	+4.335%
2026-07-24	24.3800	25.3200	24.3800	25.3200	+3.347%	15	456	-16.351%
2026-07-20	24.5000	24.5000	24.5000	24.5000	+22.500%	98	459	-13.551%
2026-06-15	20.0000	20.0000	20.0000	20.0000	+8.814%	1	482	+5.900%
2026-06-01	18.3800	18.3800	18.3800	18.3800	-28.203%	1	482	+15.234%
2026-05-19	25.6000	25.6000	25.6000	25.6000	+19.070%	1	481	-17.266%
2026-05-14	21.5000	21.5000	21.5000	21.5000	+4.217%	3	481	-1.488%
2026-05-12	20.6300	20.6300	20.6300	20.6300	+15.251%	1	482	+2.666%
2026-05-08	17.9000	17.9000	17.9000	17.9000	-1.377%	125	482	+18.324%
2026-05-06	18.1500	18.1500	18.1500	18.1500	-13.818%	100	357	+16.694%
2026-05-04	21.0600	21.0600	21.0600	21.0600	-4.055%	5	257	+0.570%
2026-05-01	22.8800	22.9800	21.9500	21.9500	-4.565%	41	276	-3.508%
2026-04-30	20.5200	23.0000	20.5200	23.0000	+42.680%	23	276	-7.913%
2026-04-20	16.1200	16.1200	16.1200	16.1200	-4.162%	5	299	+31.390%
2026-04-14	16.8200	16.8200	16.8200	16.8200	-7.072%	1	299	+25.922%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-8.586%	4	298	+17.017%
2026-04-01	19.8000	19.8000	19.8000	19.8000	-20.161%	1	298	+6.970%
2026-03-30	24.9000	25.0000	24.8000	24.8000	-0.840%	4	299	-14.597%
2026-03-26	25.0100	25.0100	25.0100	25.0100	+7.802%	1	300	-15.314%
2026-03-23	23.2000	23.2000	23.2000	23.2000	+25.067%	1	300	-8.707%
2026-03-18	18.5500	18.5500	18.5500	18.5500	+0.542%	2	301	+14.178%
2026-03-16	18.4000	18.4500	18.4000	18.4500	-1.495%	2	303	+14.797%
2026-03-02	18.7300	18.7300	18.7300	18.7300	+13.791%	3	304	+13.081%
2026-02-27	16.4800	16.4800	16.4600	16.4600	-1.437%	20	304	+28.676%
2026-02-26	16.7000	16.7000	16.7000	16.7000	+4.375%	7	284	+26.826%
2026-02-24	17.5000	17.5000	16.0000	16.0000	-10.615%	6	277	+32.375%
2026-02-12	17.9000	17.9000	17.9000	17.9000	-2.717%	4	277	+18.324%
2026-02-11	18.4000	18.4000	18.4000	18.4000	+12.883%	1	277	+15.109%
2026-02-09	16.0000	16.3200	15.1700	16.3000	+10.135%	17	278	+29.939%
2026-02-06	14.8000	14.8000	14.8000	14.8000	+5.413%	1	282	+43.108%
2026-02-05	12.9000	14.0400	12.9000	14.0400	+6.364%	16	283	+50.855%
2026-02-04	13.2000	13.2000	13.2000	13.2000	+16.814%	1	283	+60.455%
2026-02-02	11.2000	11.6000	10.9000	11.3000	-15.356%	48	284	+87.434%
2026-01-29	14.0000	14.0000	13.1000	13.3500	+6.121%	8	248	+58.652%
2026-01-28	13.1800	13.2000	12.5800	12.5800	+8.918%	16	252	+68.362%
2026-01-27	11.4000	11.5500	11.4000	11.5500	0.000%	2	254	+83.377%
2026-01-26	11.5500	11.5500	11.5500	11.5500	-8.912%	1	254	+83.377%
2026-01-23	12.6800	12.6800	12.6800	12.6800	+18.616%	15	255	+67.035%
2026-01-22	10.6900	10.6900	10.6900	10.6900	+6.900%	1	262	+98.129%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+5.042%	2	262	+111.800%
2026-01-16	8.7400	9.5200	8.6200	9.5200	-12.661%	6	263	+122.479%
2026-01-14	10.0100	11.0000	10.0100	10.9000	+17.965%	19	263	+94.312%
2026-01-12	9.2000	9.2900	9.2000	9.2400	+16.226%	12	261	+129.221%
2026-01-08	8.6000	8.6000	7.8200	7.9500	+3.247%	8	261	+166.415%
2026-01-06	8.3300	9.0100	7.7000	7.7000	-16.576%	121	256	+175.065%
2026-01-05	9.0800	9.2300	9.0800	9.2300	-7.700%	2	257	+129.469%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+5.708%	1	257	+111.800%
2025-12-29	9.7400	9.7400	9.4600	9.4600	+5.698%	12	258	+123.890%
2025-12-23	8.9500	8.9500	8.9500	8.9500	+5.294%	3	256	+136.648%
2025-12-18	8.9000	8.9000	8.5000	8.5000	-3.409%	11	253	+149.176%
2025-12-16	8.8000	8.8000	8.8000	8.8000	-6.482%	5	244	+140.682%
2025-12-15	10.0000	10.0000	9.4100	9.4100	-5.900%	16	244	+125.080%
2025-12-12	10.0000	10.0000	10.0000	10.0000	+1.010%	2	228	+111.800%
2025-12-10	10.6000	10.6000	9.9000	9.9000	-14.875%	8	230	+113.939%
2025-12-05	12.0000	12.0000	11.5000	11.6300	+5.727%	6	223	+82.115%
2025-12-04	11.0000	11.0000	11.0000	11.0000	0.000%	2	225	+92.545%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+11.675%	1	227	+92.545%
2025-12-01	10.0000	10.5000	9.8500	9.8500	+3.033%	9	228	+115.025%
2025-11-28	9.5600	9.5600	9.5600	9.5600	+6.104%	2	229	+121.548%
2025-11-26	9.0100	9.0100	9.0100	9.0100	+0.111%	2	229	+135.072%
2025-11-24	8.5400	9.0000	8.5400	9.0000	+7.143%	10	229	+135.333%
2025-11-20	8.4000	8.4000	8.4000	8.4000	+5.000%	3	224	+152.143%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+8.108%	1	224	+164.750%
2025-11-06	7.4000	7.4000	7.4000	7.4000	+8.504%	6	223	+186.216%
2025-11-05	6.7500	6.8200	5.9000	6.8200	-0.872%	24	217	+210.557%
2025-10-31	7.8000	7.8000	6.8800	6.8800	-1.714%	5	210	+207.849%
2025-10-30	7.0000	7.0000	7.0000	7.0000	-6.667%	4	206	+202.571%
2025-10-28	7.3000	7.5000	7.3000	7.5000	-1.186%	4	202	+182.400%
2025-10-27	7.5900	7.5900	7.5900	7.5900	-0.524%	2	196	+179.051%
2025-10-24	7.6500	7.6500	7.6300	7.6300	-0.392%	2	196	+177.588%
2025-10-22	7.6600	7.6600	7.6600	7.6600	+0.789%	20	195	+176.501%
2025-10-21	7.3000	7.7200	7.3000	7.6000	+1.333%	7	175	+178.684%
2025-10-20	7.5000	7.5000	7.5000	7.5000	+8.696%	1	172	+182.400%
2025-10-17	6.8000	6.9000	6.8000	6.9000	+1.471%	4	172	+206.957%
2025-10-16	7.5000	7.5000	6.8000	6.8000	-12.821%	7	169	+211.471%
2025-10-15	8.0000	8.0000	7.8000	7.8000	-2.500%	3	169	+171.538%
2025-10-14	8.0000	8.0000	8.0000	8.0000	0.000%	1	169	+164.750%
2025-10-13	8.1000	8.1000	8.0000	8.0000	-2.795%	6	169	+164.750%
2025-10-10	9.4800	9.4800	8.2300	8.2300	-17.700%	14	167	+157.351%
2025-10-09	10.0000	10.0000	10.0000	10.0000	+7.527%	12	166	+111.800%
2025-10-08	8.9000	9.3000	8.9000	9.3000	+1.087%	44	177	+127.742%
2025-10-07	9.2500	9.2500	9.2000	9.2000	-6.122%	20	166	+130.217%
2025-10-06	9.8000	9.8000	9.8000	9.8000	-2.000%	12	166	+116.122%
2025-10-03	9.9000	10.0000	9.9000	10.0000	+6.496%	2	166	+111.800%
2025-10-02	9.7000	9.8000	9.3900	9.3900	-1.881%	16	164	+125.559%
2025-10-01	9.5700	9.5700	9.5700	9.5700	+0.209%	1	154	+121.317%
2025-09-30	9.5500	9.5500	9.5500	9.5500	-4.500%	10	154	+121.780%
2025-09-29	9.5000	10.0000	9.5000	10.0000	-7.407%	4	154	+111.800%
2025-09-26	10.8100	10.8100	10.8000	10.8000	-0.735%	8	152	+96.111%
2025-09-24	10.5900	10.8800	10.5900	10.8800	+11.020%	5	147	+94.669%
2025-09-23	9.7500	9.8000	9.7500	9.8000	+11.364%	18	147	+116.122%
2025-09-22	8.8000	8.8000	8.8000	8.8000	-3.614%	1	145	+140.682%
2025-09-19	8.7000	9.1300	8.7000	9.1300	-7.778%	6	145	+131.982%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-1.493%	1	141	+113.939%
2025-09-17	10.0500	10.0500	10.0500	10.0500	+0.199%	4	140	+110.746%
2025-09-15	10.0300	10.0300	10.0300	10.0300	+10.220%	1	140	+111.167%
2025-09-08	9.5000	9.5000	9.1000	9.1000	-9.000%	2	140	+132.747%
2025-09-05	10.0000	10.0000	9.0000	10.0000	-6.191%	7	139	+111.800%
2025-08-19	10.6600	10.6600	10.6600	10.6600	-3.091%	10	136	+98.687%
2025-08-18	11.0000	11.0000	11.0000	11.0000	+0.825%	1	126	+92.545%
2025-08-12	10.9100	10.9100	10.9100	10.9100	-9.083%	1	125	+94.134%
2025-08-08	12.0000	12.0000	12.0000	12.0000	-1.559%	5	126	+76.500%
2025-08-06	12.8500	12.8500	12.1900	12.1900	+1.583%	4	121	+73.749%
2025-08-05	12.0000	12.0000	12.0000	12.0000	-21.875%	1	117	+76.500%
2025-07-22	15.4000	15.4000	15.3600	15.3600	-6.909%	2	117	+37.891%
2025-07-09	16.5000	16.5000	16.5000	16.5000	+0.487%	2	117	+28.364%
2025-06-24	16.4200	16.4200	16.4200	16.4200	-3.012%	3	118	+28.989%
2025-06-18	16.9300	16.9300	16.9300	16.9300	-2.589%	1	114	+25.103%
2025-06-06	17.3800	17.3800	17.3800	17.3800	-12.178%	2	114	+21.864%
2025-05-19	19.7900	19.7900	19.7900	19.7900	-4.627%	4	113	+7.024%
2025-05-16	20.6200	20.7500	20.6200	20.7500	-4.729%	4	109	+2.072%
2025-05-14	21.1100	21.7800	21.1100	21.7800	+5.319%	2	109	-2.755%
2025-05-13	20.6800	20.6800	20.6800	20.6800	+22.006%	1	109	+2.418%
2025-05-06	16.9500	16.9500	16.9500	16.9500	-11.024%	1	108	+24.956%
2025-04-21	19.0500	19.0500	19.0500	19.0500	+1.168%	2	107	+11.181%
2025-04-10	18.8000	18.8300	18.8000	18.8300	+19.177%	2	108	+12.480%
2025-04-09	15.8000	15.8000	15.8000	15.8000	-16.314%	2	107	+34.051%
2025-04-04	20.5000	20.5000	18.8800	18.8800	-44.142%	16	105	+12.182%
2025-03-24	33.8000	33.8000	33.8000	33.8000	+25.885%	4	101	-37.337%
2025-02-25	28.0000	28.0000	26.8500	26.8500	-16.407%	8	99	-21.117%
2025-02-19	32.1200	32.1200	32.1200	32.1200	+10.302%	1	99	-34.060%
2025-02-03	29.1200	29.1200	29.1200	29.1200	-1.622%	2	99	-27.266%
2025-01-31	29.6000	29.6000	29.6000	29.6000	-27.183%	4	97	-28.446%
2025-01-22	40.6500	40.6500	40.6500	40.6500	-10.066%	1	96	-47.897%
2024-11-26	45.2000	45.2000	45.2000	45.2000	+7.262%	4	95	-53.142%
2024-11-25	42.1400	42.1400	42.1400	42.1400	-13.982%	5	94	-49.739%
2024-11-21	48.9900	48.9900	48.9900	48.9900	+14.276%	31	95	-56.767%
2024-11-18	42.8700	42.8700	42.8700	42.8700	+4.053%	5	95	-50.595%
2024-11-15	41.2000	41.2000	41.2000	41.2000	+41.193%	4	90	-48.592%
2024-10-31	29.5300	29.8000	29.1800	29.1800	+1.957%	100	90	-27.416%
2024-10-30	28.1000	29.0900	28.0900	28.6200	+1.706%	8	42	-25.996%
2024-10-18	28.1400	28.1400	28.1400	28.1400	+1.405%	10	37	-24.733%
2024-10-15	27.7500	27.7500	27.7500	27.7500	+1.574%	20	32	-23.676%
2024-10-11	27.3200	27.3200	27.3200	27.3200	+6.719%	20	12	-22.474%
2024-10-01	25.6000	25.6000	25.6000	25.6000	+4.150%	2	2	-17.266%
2024-09-26	24.5800	24.5800	24.5800	24.5800	-6.433%	1	2	-13.832%
2024-09-20	26.2700	26.2700	26.2700	26.2700	0.000%	2	1	-19.376%