Dark

OKE20270115C80
OKE Jan 15 2027 80.00 Call (OKE270115C00080000)
option OPRA

EOD

Aug 13, 2026

15.50+37.533%(+4.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.5000	15.5000	15.5000	15.5000	+37.533%	5	1,025	0.000%
2026-08-10	11.2700	11.2700	11.2700	11.2700	+2.735%	4	1,030	+37.533%
2026-08-04	9.6000	10.9700	9.6000	10.9700	-8.583%	21	1,034	+41.294%
2026-08-03	12.0000	12.0000	12.0000	12.0000	-1.639%	4	1,051	+29.167%
2026-07-31	11.9000	12.4000	11.9000	12.2000	+1.836%	33	1,055	+27.049%
2026-07-30	11.7800	11.9900	11.7800	11.9800	+6.964%	5	1,055	+29.382%
2026-07-28	11.2900	11.2900	11.2000	11.2000	-17.037%	9	1,051	+38.393%
2026-07-27	13.4000	13.5000	13.4000	13.5000	-14.177%	53	1,058	+14.815%
2026-07-24	15.9000	16.3500	15.7300	15.7300	+3.487%	17	1,058	-1.462%
2026-07-21	15.2000	15.2000	15.2000	15.2000	-1.935%	2	1,048	+1.974%
2026-07-17	15.5000	15.5000	15.5000	15.5000	+1.307%	3	1,050	0.000%
2026-07-16	15.0000	15.3000	15.0000	15.3000	+12.500%	2	1,050	+1.307%
2026-07-09	13.5000	13.6000	13.4000	13.6000	+23.862%	6	1,050	+13.971%
2026-07-01	10.2300	10.9800	10.2300	10.9800	-16.818%	105	1,054	+41.166%
2026-06-29	13.2000	13.2000	13.2000	13.2000	-0.452%	3	1,154	+17.424%
2026-06-25	13.2500	13.2600	13.1700	13.2600	+23.925%	6	1,155	+16.893%
2026-06-23	10.7000	10.7000	10.7000	10.7000	+7.214%	2	1,154	+44.860%
2026-06-18	9.9800	9.9800	9.9800	9.9800	-36.026%	3	1,152	+55.311%
2026-06-11	14.8000	15.6000	14.8000	15.6000	+13.455%	6	1,152	-0.641%
2026-06-10	13.7500	13.7500	13.7500	13.7500	+3.383%	4	1,157	+12.727%
2026-05-27	13.3000	13.3000	13.3000	13.3000	-14.194%	1	1,157	+16.541%
2026-05-26	16.5000	16.5000	15.5000	15.5000	-11.932%	7	1,156	0.000%
2026-05-19	17.6000	17.6000	17.6000	17.6000	+6.667%	20	1,161	-11.932%
2026-05-18	15.3800	16.5000	15.3800	16.5000	+3.839%	26	1,181	-6.061%
2026-05-15	15.4000	16.0000	15.3900	15.8900	+22.231%	15	1,181	-2.454%
2026-05-13	13.0000	13.0000	13.0000	13.0000	+24.760%	20	1,203	+19.231%
2026-05-07	10.2800	10.4200	10.2800	10.4200	-5.957%	3	1,203	+48.752%
2026-05-06	12.3500	12.3500	11.0800	11.0800	-26.623%	7	1,203	+39.892%
2026-05-01	15.1000	15.1000	15.1000	15.1000	+65.934%	2	1,204	+2.649%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+7.565%	23	1,204	+70.330%
2026-04-17	9.1500	9.1500	8.4600	8.4600	-16.732%	4	1,204	+83.215%
2026-04-16	10.1600	10.1600	10.1600	10.1600	+0.594%	5	1,205	+52.559%
2026-04-15	10.1000	10.1000	10.1000	10.1000	-0.980%	6	1,205	+53.465%
2026-04-14	10.2000	10.2000	10.2000	10.2000	-12.746%	11	1,205	+51.961%
2026-04-13	11.5100	11.6900	11.5100	11.6900	+6.758%	14	1,205	+32.592%
2026-04-08	10.9500	10.9500	10.9500	10.9500	-14.453%	1	1,213	+41.553%
2026-04-01	14.5000	14.5000	12.0000	12.8000	-24.883%	202	1,213	+21.094%
2026-03-31	16.9100	17.0400	16.9100	17.0400	-0.467%	110	1,213	-9.038%
2026-03-30	18.6000	18.6000	17.1200	17.1200	-5.414%	151	1,249	-9.463%
2026-03-27	18.4000	18.4000	18.1000	18.1000	+1.685%	8	1,212	-14.365%
2026-03-26	18.0000	18.0000	17.7500	17.8000	+5.325%	126	1,212	-12.921%
2026-03-25	16.5000	16.9000	16.5000	16.9000	+4.969%	152	1,331	-8.284%
2026-03-24	16.1000	16.1000	16.1000	16.1000	+9.598%	1	1,331	-3.727%
2026-03-23	14.6900	14.6900	14.6900	14.6900	-4.548%	1	1,331	+5.514%
2026-03-20	15.0000	16.2000	15.0000	15.3900	+8.380%	37	1,330	+0.715%
2026-03-19	14.2000	14.2000	14.2000	14.2000	+21.160%	2	1,330	+9.155%
2026-03-13	11.7200	11.7200	11.7200	11.7200	+1.034%	2	1,330	+32.253%
2026-03-11	11.6000	11.6000	11.6000	11.6000	-7.570%	7	1,332	+33.621%
2026-03-09	12.8000	12.9000	12.5500	12.5500	+9.130%	22	1,325	+23.506%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-8.000%	7	1,346	+34.783%
2026-03-02	11.6000	12.5000	11.6000	12.5000	+20.192%	67	1,339	+24.000%
2026-02-27	11.1000	11.1000	10.3000	10.4000	-3.614%	27	1,281	+49.038%
2026-02-26	9.9600	10.7900	9.9600	10.7900	+16.022%	3	1,293	+43.652%
2026-02-25	8.9500	9.3200	8.9000	9.3000	-11.429%	16	1,280	+66.667%
2026-02-24	10.3800	10.5000	9.4000	10.5000	-18.478%	101	1,280	+47.619%
2026-02-23	14.0000	14.0000	12.7400	12.8800	-1.075%	47	1,238	+20.342%
2026-02-20	13.3000	13.4000	13.0000	13.0200	-4.475%	19	1,233	+19.048%
2026-02-19	14.1400	14.1400	13.6300	13.6300	+8.175%	40	1,235	+13.720%
2026-02-18	12.7000	13.1000	12.6000	12.6000	-0.787%	4	1,274	+23.016%
2026-02-17	13.2000	13.7000	12.2000	12.7000	-1.550%	15	1,274	+22.047%
2026-02-13	12.1500	12.9000	12.1500	12.9000	+12.174%	5	1,275	+20.155%
2026-02-12	12.1000	12.1000	11.5000	11.5000	-4.167%	5	1,275	+34.783%
2026-02-11	11.4500	12.0000	11.2200	12.0000	+10.092%	10	1,275	+29.167%
2026-02-10	10.5500	10.9000	10.5000	10.9000	+4.808%	8	1,278	+42.202%
2026-02-09	9.2200	10.4100	9.2200	10.4000	+14.286%	15	1,281	+49.038%
2026-02-06	9.4000	9.5800	9.1000	9.1000	+6.184%	91	1,281	+70.330%
2026-02-05	8.8000	8.8000	8.0000	8.5700	-0.580%	17	1,369	+80.863%
2026-02-04	7.4400	9.0500	7.4400	8.6200	+18.082%	11	1,367	+79.814%
2026-02-03	6.5000	7.3000	6.5000	7.3000	+14.063%	12	1,363	+112.329%
2026-02-02	6.3400	6.4000	6.1400	6.4000	-6.569%	44	1,362	+142.188%
2026-01-30	6.5200	7.0600	6.5200	6.8500	-10.923%	8	1,340	+126.277%
2026-01-29	8.0000	9.3000	7.6900	7.6900	+9.857%	167	1,344	+101.560%
2026-01-28	7.1900	7.5000	7.0000	7.0000	+8.527%	45	1,224	+121.429%
2026-01-27	6.4000	6.5000	6.3000	6.4500	+2.381%	10	1,215	+140.310%
2026-01-26	7.0600	7.3800	6.2000	6.3000	-7.489%	18	1,212	+146.032%
2026-01-23	6.8100	6.8100	6.8100	6.8100	-2.714%	10	1,210	+127.606%
2026-01-22	5.9700	7.0900	5.7000	7.0000	+19.250%	47	1,204	+121.429%
2026-01-21	5.5000	5.8700	5.5000	5.8700	+22.292%	52	1,176	+164.055%
2026-01-20	5.3000	5.3000	4.8000	4.8000	-9.434%	19	1,149	+222.917%
2026-01-16	5.2000	5.3000	5.2000	5.3000	-18.462%	18	1,133	+192.453%
2026-01-14	6.0000	6.5000	5.6000	6.5000	+18.830%	25	1,133	+138.462%
2026-01-13	5.0100	5.4700	4.9000	5.4700	+18.913%	29	1,120	+183.364%
2026-01-12	4.8500	4.9000	4.6000	4.6000	-2.128%	23	1,094	+236.957%
2026-01-09	4.9600	4.9600	4.7000	4.7000	+7.798%	15	1,078	+229.787%
2026-01-08	4.2900	4.7700	4.2900	4.3600	+11.795%	7	1,064	+255.505%
2026-01-07	4.4000	4.4000	3.9000	3.9000	-9.302%	27	1,059	+297.436%
2026-01-06	6.2000	6.2000	3.9800	4.3000	-12.245%	48	1,045	+260.465%
2026-01-05	5.0000	5.0000	4.4000	4.9000	-3.922%	75	1,012	+216.327%
2026-01-02	4.8000	5.1000	4.5800	5.1000	-4.673%	34	1,038	+203.922%
2025-12-31	5.3000	5.3500	5.3000	5.3500	-0.926%	15	1,003	+189.720%
2025-12-30	5.5000	5.5000	5.4000	5.4000	+1.887%	6	1,003	+187.037%
2025-12-29	5.5000	5.5000	5.3000	5.3000	+10.417%	13	1,003	+192.453%
2025-12-26	5.0000	5.0000	4.8000	4.8000	-7.692%	46	990	+222.917%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+4.000%	122	859	+198.077%
2025-12-23	4.9000	5.0400	4.8000	5.0000	+4.167%	24	859	+210.000%
2025-12-22	4.5000	4.8000	4.5000	4.8000	+2.128%	23	835	+222.917%
2025-12-18	4.9000	4.9600	4.7000	4.7000	-9.615%	14	812	+229.787%
2025-12-17	4.6000	5.2000	4.6000	5.2000	+15.556%	25	799	+198.077%
2025-12-16	4.9000	5.8400	4.5000	4.5000	-11.765%	10	775	+244.444%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-5.556%	7	771	+203.922%
2025-12-12	5.6100	5.6100	5.4000	5.4000	-1.818%	24	764	+187.037%
2025-12-11	5.5000	5.5000	5.5000	5.5000	-0.901%	20	741	+181.818%
2025-12-10	6.1000	6.1000	5.5500	5.5500	-15.267%	29	721	+179.279%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+2.987%	1	693	+136.641%
2025-12-08	6.2600	6.3600	6.2600	6.3600	-11.544%	20	692	+143.711%
2025-12-05	7.3000	7.3000	7.0000	7.1900	+8.939%	26	702	+115.577%
2025-12-04	6.2000	6.9000	6.2000	6.6000	+6.452%	17	686	+134.848%
2025-12-03	7.3000	7.3000	6.2000	6.2000	+8.772%	12	678	+150.000%
2025-12-02	5.8000	5.8300	5.7000	5.7000	-1.724%	36	686	+171.930%
2025-12-01	5.7000	6.3600	5.7000	5.8000	+10.476%	21	650	+167.241%
2025-11-28	5.2500	5.2500	5.2500	5.2500	+2.941%	3	633	+195.238%
2025-11-26	5.1600	5.1600	5.1000	5.1000	-3.774%	2	631	+203.922%
2025-11-25	4.7000	5.3000	4.7000	5.3000	+9.053%	35	631	+192.453%
2025-11-24	4.8600	4.8600	4.8600	4.8600	-4.706%	1	616	+218.930%
2025-11-21	5.0000	5.2000	5.0000	5.1000	+6.250%	119	615	+203.922%
2025-11-20	5.0000	5.1100	4.7000	4.8000	+2.128%	72	497	+222.917%
2025-11-19	4.7000	4.8000	4.6000	4.7000	-3.885%	38	429	+229.787%
2025-11-18	4.7000	4.8900	4.5000	4.8900	+8.667%	37	391	+216.973%
2025-11-17	4.8000	4.8000	4.5000	4.5000	-11.765%	40	359	+244.444%
2025-11-14	5.3800	5.5000	5.1000	5.1000	-1.923%	52	344	+203.922%
2025-11-13	4.6000	5.2000	4.6000	5.2000	+15.556%	33	331	+198.077%
2025-11-10	4.4000	4.5000	4.4000	4.5000	+9.756%	35	300	+244.444%
2025-11-06	4.1000	4.1000	4.1000	4.1000	+6.771%	1	311	+278.049%
2025-11-05	3.8400	3.8400	3.8400	3.8400	+14.627%	1	311	+303.646%
2025-11-04	3.3500	3.3500	3.3500	3.3500	-6.944%	3	311	+362.687%
2025-11-03	3.6000	3.6000	3.6000	3.6000	-2.703%	2	314	+330.556%
2025-10-31	3.7000	3.7000	3.7000	3.7000	-33.929%	1	314	+318.919%
2025-10-28	5.6000	5.6000	5.6000	5.6000	+26.411%	2	314	+176.786%
2025-10-27	4.6000	4.6000	4.4000	4.4300	-3.696%	7	313	+249.887%
2025-10-23	4.6000	4.6300	4.5500	4.6000	+12.195%	8	313	+236.957%
2025-10-20	4.1500	4.1500	4.1000	4.1000	+5.128%	35	311	+278.049%
2025-10-17	3.9000	3.9300	3.9000	3.9000	-7.143%	9	341	+297.436%
2025-10-16	4.6800	4.6800	4.2000	4.2000	-12.500%	22	332	+269.048%
2025-10-15	4.8000	4.8000	4.8000	4.8000	0.000%	1	353	+222.917%
2025-10-14	4.8000	4.8000	4.8000	4.8000	-0.826%	1	353	+222.917%
2025-10-10	5.0000	5.0000	4.8400	4.8400	-10.370%	11	353	+220.248%
2025-10-08	5.2000	5.4000	5.1800	5.4000	-1.818%	21	350	+187.037%
2025-10-06	5.5000	5.5000	5.5000	5.5000	+1.852%	1	351	+181.818%
2025-09-30	5.5000	5.5000	5.4000	5.4000	-2.878%	8	350	+187.037%
2025-09-29	5.5800	5.5800	5.5000	5.5600	-10.032%	6	355	+178.777%
2025-09-26	6.7000	6.7000	6.1800	6.1800	-3.438%	2	355	+150.809%
2025-09-24	6.3000	6.4000	6.3000	6.4000	+17.431%	3	354	+142.188%
2025-09-23	5.5000	5.5000	5.4000	5.4500	-0.909%	13	357	+184.404%
2025-09-22	5.5000	5.5000	5.5000	5.5000	+7.843%	9	346	+181.818%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+13.333%	3	346	+203.922%
2025-09-17	4.5000	4.5000	4.5000	4.5000	-20.495%	5	343	+244.444%
2025-09-16	5.6600	5.6600	5.6600	5.6600	-4.230%	1	338	+173.852%
2025-09-08	5.9100	5.9100	5.9100	5.9100	+6.104%	2	337	+162.267%
2025-09-05	6.1000	6.1000	5.5700	5.5700	-12.969%	13	339	+178.276%
2025-09-03	6.4000	6.4000	6.4000	6.4000	-3.030%	22	328	+142.188%
2025-09-02	6.7500	6.8000	6.6000	6.6000	-13.158%	20	311	+134.848%
2025-08-29	7.6000	7.6000	7.6000	7.6000	+2.426%	1	312	+103.947%
2025-08-28	7.2000	7.4200	7.2000	7.4200	+3.487%	3	312	+108.895%
2025-08-27	7.0600	7.1700	7.0600	7.1700	+8.145%	47	313	+116.179%
2025-08-26	6.8000	7.0000	6.6000	6.6300	-5.286%	25	301	+133.786%
2025-08-25	7.0000	7.0500	7.0000	7.0000	-1.408%	3	285	+121.429%
2025-08-22	7.1000	7.2300	7.0800	7.1000	+10.078%	8	285	+118.310%
2025-08-18	6.7200	6.7200	6.4500	6.4500	-11.401%	4	282	+140.310%
2025-08-14	7.3000	7.3000	7.2800	7.2800	+8.657%	3	280	+112.912%
2025-08-12	6.6100	6.7000	6.6100	6.7000	-5.367%	6	280	+131.343%
2025-08-11	7.0800	7.0800	7.0800	7.0800	-4.324%	2	281	+118.927%
2025-08-08	7.4000	7.4000	7.4000	7.4000	-8.416%	2	280	+109.459%
2025-08-07	8.0300	8.0800	8.0300	8.0800	+10.685%	3	282	+91.832%
2025-08-05	7.1000	7.3000	7.0400	7.3000	-37.069%	23	282	+112.329%
2025-07-29	11.3000	11.6000	11.3000	11.6000	+15.884%	4	277	+33.621%
2025-07-22	10.0100	10.0100	10.0100	10.0100	-17.273%	1	273	+54.845%
2025-07-18	11.0000	12.1500	11.0000	12.1000	+19.212%	12	272	+28.099%
2025-07-15	10.1500	10.1500	10.1500	10.1500	-5.581%	2	265	+52.709%
2025-07-14	10.7500	10.7500	10.7500	10.7500	+8.586%	5	263	+44.186%
2025-07-11	9.9000	9.9000	9.9000	9.9000	-11.607%	1	258	+56.566%
2025-07-09	11.2000	11.2000	11.2000	11.2000	+4.673%	1	257	+38.393%
2025-07-08	10.7000	11.0000	10.7000	10.7000	+3.883%	5	256	+44.860%
2025-07-07	10.0500	10.3000	10.0500	10.3000	-8.200%	2	253	+50.485%
2025-06-26	11.2200	11.2200	11.2200	11.2200	+5.155%	2	253	+38.146%
2025-06-25	10.6700	10.6700	10.6700	10.6700	-2.557%	1	255	+45.267%
2025-06-24	10.9500	10.9500	10.9500	10.9500	+4.785%	6	254	+41.553%
2025-06-23	11.1100	11.1100	9.6300	10.4500	-12.185%	41	248	+48.325%
2025-06-18	12.0500	12.0500	11.9000	11.9000	+0.253%	2	207	+30.252%
2025-06-16	11.8700	11.8700	11.8700	11.8700	-1.083%	30	207	+30.581%
2025-06-09	12.0000	12.0000	12.0000	12.0000	+0.840%	1	207	+29.167%
2025-06-06	12.2000	12.2000	11.9000	11.9000	-13.768%	4	207	+30.252%
2025-06-04	13.8000	13.8000	13.8000	13.8000	+4.545%	5	200	+12.319%
2025-06-03	13.2900	13.2900	13.2000	13.2000	+17.752%	9	200	+17.424%
2025-05-29	11.2100	11.2100	11.2100	11.2100	-6.192%	1	199	+38.269%
2025-05-28	11.9500	11.9500	11.9500	11.9500	-10.150%	8	199	+29.707%
2025-05-20	13.3000	13.3000	13.3000	13.3000	-15.556%	1	199	+16.541%
2025-05-13	15.6300	15.7500	15.6300	15.7500	+2.874%	40	199	-1.587%
2025-05-12	15.3100	15.3100	15.3100	15.3100	+26.949%	1	159	+1.241%
2025-05-05	12.0600	12.0600	12.0600	12.0600	+0.500%	1	158	+28.524%
2025-04-30	12.0000	12.0000	12.0000	12.0000	-10.314%	3	158	+29.167%
2025-04-22	13.3800	13.3800	13.3800	13.3800	-3.184%	15	158	+15.845%
2025-04-15	13.8200	13.8200	13.8200	13.8200	+25.751%	1	143	+12.156%
2025-04-09	10.9900	10.9900	10.9900	10.9900	-8.417%	1	142	+41.037%
2025-04-08	12.9200	12.9200	12.0000	12.0000	-16.084%	3	141	+29.167%
2025-04-07	14.3000	14.3000	14.3000	14.3000	-16.374%	1	138	+8.392%
2025-03-11	17.1000	17.1000	17.1000	17.1000	-9.524%	1	137	-9.357%
2025-03-05	18.5000	18.9000	18.5000	18.9000	-18.534%	57	137	-17.989%
2025-02-03	23.2000	23.2000	23.2000	23.2000	-22.615%	10	105	-33.190%
2025-01-23	29.9800	29.9800	29.9800	29.9800	+1.869%	1	115	-48.299%
2025-01-14	28.9800	29.7000	28.8500	29.4300	+4.140%	4	115	-47.333%
2025-01-13	27.4700	28.6900	27.4700	28.2600	+5.843%	14	116	-45.152%
2025-01-10	27.1000	27.1000	26.7000	26.7000	-0.373%	14	114	-41.948%
2025-01-06	26.8000	26.8000	26.8000	26.8000	-29.474%	6	108	-42.164%
2024-11-26	37.8500	38.4900	37.6900	38.0000	-6.404%	31	108	-59.211%
2024-11-21	40.6000	40.6000	40.6000	40.6000	+10.959%	3	97	-61.823%
2024-11-18	36.0100	36.5900	36.0100	36.5900	+85.736%	25	97	-57.639%
2024-11-01	19.8300	19.8300	19.7000	19.7000	-14.903%	70	72	-21.320%
2024-10-31	23.3100	23.3100	22.6700	23.1500	+9.044%	14	53	-33.045%
2024-10-29	21.2300	21.2300	21.2300	21.2300	-0.094%	20	42	-26.990%
2024-10-28	21.2500	21.2500	21.2500	21.2500	-1.163%	1	22	-27.059%
2024-10-17	21.7000	21.7000	21.5000	21.5000	+9.026%	3	21	-27.907%
2024-10-10	19.7200	19.7200	19.7200	19.7200	+31.467%	1	18	-21.400%
2024-09-27	15.0000	15.0000	15.0000	15.0000	-24.850%	6	17	+3.333%
2024-09-24	20.4800	20.4800	19.5100	19.9600	+1.837%	12	14	-22.345%
2024-09-18	19.6000	19.6000	19.6000	19.6000	+5.774%	1	2	-20.918%
2024-09-16	18.5300	18.5300	18.5300	18.5300	0.000%	1	1	-16.352%