Dark

OKE20270115C85
OKE Jan 15 2027 85.00 Call (OKE270115C00085000)
option OPRA

EOD

Sep 29, 2026

6.30-11.888%(-0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.5000	6.5000	6.3000	6.3000	-11.888%	5	683	0.000%
2026-09-25	7.1500	7.1500	7.1500	7.1500	-42.339%	2	686	-11.888%
2026-09-15	13.6400	13.6400	12.4000	12.4000	-20.868%	14	684	-49.194%
2026-09-14	15.6700	15.6700	15.6700	15.6700	+16.160%	1	679	-59.796%
2026-08-31	13.4900	13.4900	13.4900	13.4900	+4.170%	1	680	-53.299%
2026-08-28	12.9500	12.9500	12.9500	12.9500	+9.746%	10	680	-51.351%
2026-08-26	11.8000	11.8000	11.8000	11.8000	+5.830%	1	680	-46.610%
2026-08-25	10.6000	11.1500	10.6000	11.1500	+52.740%	4	680	-43.498%
2026-08-04	6.4100	7.3000	6.4100	7.3000	-21.081%	16	683	-13.699%
2026-07-31	9.2500	9.2500	9.2500	9.2500	+6.936%	1	674	-31.892%
2026-07-28	8.6500	8.6500	8.6500	8.6500	-14.356%	3	673	-27.168%
2026-07-27	9.9000	10.1000	9.9000	10.1000	-16.529%	17	670	-37.624%
2026-07-17	12.1000	12.1000	12.1000	12.1000	+5.677%	10	670	-47.934%
2026-07-16	11.7300	11.7300	11.4500	11.4500	0.000%	11	680	-44.978%
2026-07-13	11.4400	11.4500	11.4000	11.4500	+36.798%	22	672	-44.978%
2026-07-06	8.3700	8.3700	8.3700	8.3700	+22.727%	2	654	-24.731%
2026-06-18	6.8200	6.8200	6.8200	6.8200	-26.667%	2	657	-7.625%
2026-06-15	9.0000	9.3000	9.0000	9.3000	-9.709%	2	657	-32.258%
2026-06-09	10.3000	10.3000	10.3000	10.3000	+28.750%	7	657	-38.835%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-11.111%	5	664	-21.250%
2026-06-01	9.1000	9.1000	9.0000	9.0000	+12.360%	23	659	-30.000%
2026-05-29	8.0100	8.0100	8.0100	8.0100	-12.935%	15	659	-21.348%
2026-05-28	9.9000	9.9000	9.2000	9.2000	-8.000%	13	659	-31.522%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-24.242%	5	659	-37.000%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-9.589%	1	659	-52.273%
2026-05-19	14.5500	14.6000	14.5500	14.6000	+50.515%	45	659	-56.849%
2026-05-13	9.7000	9.7000	9.7000	9.7000	+4.752%	1	658	-35.052%
2026-05-11	9.2600	9.2600	9.2600	9.2600	+8.941%	1	658	-31.965%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+1.190%	1	657	-25.882%
2026-05-06	8.4400	8.4400	8.2000	8.4000	-29.707%	4	657	-25.000%
2026-05-04	11.8000	11.9500	11.7600	11.9500	+9.734%	45	657	-47.280%
2026-05-01	11.1000	11.1000	10.8900	10.8900	-8.179%	12	658	-42.149%
2026-04-30	11.8000	11.8600	11.7500	11.8600	+10.841%	25	658	-46.880%
2026-04-28	10.7500	10.7500	10.7000	10.7000	+13.830%	7	658	-41.121%
2026-04-27	9.5900	9.5900	9.4000	9.4000	+32.768%	23	653	-32.979%
2026-04-21	7.0800	7.0800	7.0800	7.0800	+1.143%	1	653	-11.017%
2026-04-20	7.0000	7.0000	7.0000	7.0000	+9.375%	2	653	-10.000%
2026-04-17	6.3000	6.4000	6.3000	6.4000	-15.900%	18	653	-1.563%
2026-04-15	7.5100	7.6100	7.5100	7.6100	+4.247%	2	645	-17.214%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-26.113%	3	645	-13.699%
2026-04-09	10.1000	10.1000	9.8800	9.8800	+16.235%	7	642	-36.235%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-31.174%	14	647	-25.882%
2026-04-07	12.3500	12.3500	12.3500	12.3500	+13.407%	1	633	-48.988%
2026-04-06	10.8900	10.8900	10.8900	10.8900	+0.369%	6	633	-42.149%
2026-04-02	10.8500	10.8500	10.8500	10.8500	+14.211%	13	621	-41.935%
2026-04-01	10.0000	10.0000	9.5000	9.5000	-15.929%	15	621	-33.684%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-24.161%	1	621	-44.248%
2026-03-30	14.9000	14.9000	14.9000	14.9000	-2.614%	10	621	-57.718%
2026-03-27	15.3000	15.3000	15.3000	15.3000	+27.500%	26	611	-58.824%
2026-03-23	12.0000	12.0000	12.0000	12.0000	-3.226%	10	637	-47.500%
2026-03-20	12.4000	12.4000	12.4000	12.4000	+18.095%	2	637	-49.194%
2026-03-19	10.5000	10.5000	10.5000	10.5000	+10.526%	1	637	-40.000%
2026-03-18	9.0000	9.5000	9.0000	9.5000	+3.486%	10	637	-33.684%
2026-03-16	9.1500	9.2500	8.9000	9.1800	-1.290%	60	627	-31.373%
2026-03-13	8.5500	9.5000	8.5500	9.3000	+2.198%	33	607	-32.258%
2026-03-12	9.5000	10.1300	9.1000	9.1000	-4.211%	86	576	-30.769%
2026-03-11	9.0000	9.6500	9.0000	9.5000	+5.556%	70	513	-33.684%
2026-03-10	9.0000	9.1000	9.0000	9.0000	-11.765%	25	468	-30.000%
2026-03-09	10.7000	10.7000	9.9000	10.2000	+0.990%	37	453	-38.235%
2026-03-06	9.6000	10.2400	9.6000	10.1000	+11.111%	9	478	-37.624%
2026-03-05	9.0900	9.0900	9.0900	9.0900	+4.483%	1	469	-30.693%
2026-03-04	8.9000	8.9000	8.7000	8.7000	-2.247%	28	468	-27.586%
2026-03-03	9.4600	9.4600	8.9000	8.9000	-6.316%	4	448	-29.213%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+23.377%	1	448	-33.684%
2026-02-27	7.6900	7.7000	7.6900	7.7000	+1.316%	10	447	-18.182%
2026-02-24	8.2000	8.2000	7.3000	7.6000	-27.619%	41	437	-17.105%
2026-02-20	9.8000	10.5000	9.8000	10.5000	0.000%	5	474	-40.000%
2026-02-19	11.2500	11.2500	10.5000	10.5000	-0.095%	47	469	-40.000%
2026-02-18	9.7500	10.5100	9.7500	10.5100	+7.795%	19	422	-40.057%
2026-02-17	9.1000	9.7500	9.1000	9.7500	-5.523%	15	405	-35.385%
2026-02-13	10.3200	10.3200	10.3200	10.3200	+8.632%	5	391	-38.953%
2026-02-12	9.3500	9.5000	9.3200	9.5000	+1.279%	12	391	-33.684%
2026-02-11	9.3000	9.3800	9.3000	9.3800	+13.697%	3	391	-32.836%
2026-02-10	8.0900	8.3200	8.0900	8.2500	+4.430%	21	389	-23.636%
2026-02-09	7.3000	7.9000	6.9400	7.9000	+39.330%	4	410	-20.253%
2026-02-04	5.1000	5.6700	5.1000	5.6700	+9.038%	24	410	+11.111%
2026-02-03	5.2000	5.2000	5.0000	5.2000	+20.930%	25	386	+21.154%
2026-02-02	4.8000	4.8000	4.3000	4.3000	-15.686%	10	362	+46.512%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-1.923%	16	353	+23.529%
2026-01-29	5.2800	5.9000	5.1000	5.2000	0.000%	45	337	+21.154%
2026-01-28	5.3000	5.3000	5.0000	5.2000	+10.638%	15	309	+21.154%
2026-01-27	4.4000	4.8700	4.4000	4.7000	+4.444%	70	297	+34.043%
2026-01-26	5.2100	5.2100	4.5000	4.5000	-10.000%	38	234	+40.000%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+8.696%	13	208	+26.000%
2026-01-22	3.5000	4.6000	3.5000	4.6000	+27.778%	24	195	+36.957%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+5.882%	1	202	+75.000%
2026-01-20	3.5000	3.5000	3.4000	3.4000	-8.108%	3	202	+85.294%
2026-01-16	3.7000	3.7000	3.7000	3.7000	0.000%	4	196	+70.270%
2026-01-15	4.3300	4.3300	3.7000	3.7000	-17.778%	13	196	+70.270%
2026-01-14	4.4900	4.5000	4.4000	4.5000	+69.811%	30	188	+40.000%
2026-01-12	3.2700	3.2700	2.6500	2.6500	-13.681%	10	158	+137.736%
2026-01-09	3.0700	3.0700	3.0700	3.0700	-6.687%	3	150	+105.212%
2026-01-07	3.2900	3.2900	3.2900	3.2900	+9.667%	20	147	+91.489%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-16.667%	1	127	+110.000%
2026-01-05	3.5400	3.6000	3.5400	3.6000	+10.092%	11	126	+75.000%
2026-01-02	3.2700	3.2700	3.2700	3.2700	-12.567%	3	116	+92.661%
2025-12-31	3.7400	3.7400	3.7400	3.7400	+9.677%	5	108	+68.449%
2025-12-29	3.4100	3.4100	3.4100	3.4100	-2.571%	9	108	+84.751%
2025-12-17	3.5000	3.5000	3.5000	3.5000	-18.605%	1	111	+80.000%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-22.939%	10	111	+46.512%
2025-12-05	5.2000	7.5000	5.2000	5.5800	+28.276%	15	101	+12.903%
2025-12-04	4.3500	4.3500	4.3500	4.3500	-5.435%	9	102	+44.828%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+11.380%	1	96	+36.957%
2025-12-02	4.1300	4.1300	4.1300	4.1300	-8.222%	2	96	+52.542%
2025-12-01	4.0700	4.5000	4.0700	4.5000	+25.000%	3	96	+40.000%
2025-11-25	3.6000	3.6000	3.6000	3.6000	-10.000%	1	97	+75.000%
2025-11-21	4.0000	4.0000	4.0000	4.0000	+9.890%	5	97	+57.500%
2025-11-17	3.8000	3.8000	3.5000	3.6400	-25.410%	8	97	+73.077%
2025-11-14	4.0000	4.8800	4.0000	4.8800	+28.421%	5	97	+29.098%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+11.111%	3	97	+65.789%
2025-11-12	3.4200	3.4200	3.4200	3.4200	+17.931%	6	97	+84.211%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-14.706%	2	97	+117.241%
2025-10-27	3.5100	3.5100	3.4000	3.4000	-12.145%	2	95	+85.294%
2025-10-23	3.8700	3.8700	3.8700	3.8700	+2.653%	4	95	+62.791%
2025-10-22	3.7600	3.7800	3.7600	3.7700	+17.813%	3	99	+67.109%
2025-10-20	3.2000	3.2000	3.2000	3.2000	+12.676%	3	102	+96.875%
2025-10-17	2.8500	3.0000	2.8400	2.8400	-8.387%	7	102	+121.831%
2025-10-16	3.1000	3.1000	3.1000	3.1000	-15.761%	1	99	+103.226%
2025-10-15	3.6800	3.6800	3.6800	3.6800	+2.222%	3	99	+71.196%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-6.250%	2	96	+75.000%
2025-10-08	3.8400	3.8400	3.8400	3.8400	0.000%	2	96	+64.063%
2025-10-07	3.8400	3.8400	3.8400	3.8400	-8.571%	3	99	+64.063%
2025-10-03	4.2000	4.2000	4.2000	4.2000	-2.326%	3	99	+50.000%
2025-10-01	4.3000	4.3000	4.3000	4.3000	+4.878%	1	99	+46.512%
2025-09-30	4.1000	4.1000	4.1000	4.1000	0.000%	12	98	+53.659%
2025-09-29	4.2000	4.2000	4.0900	4.1000	-19.608%	4	100	+53.659%
2025-09-26	5.0000	5.1000	5.0000	5.1000	+37.838%	6	99	+23.529%
2025-09-19	3.7000	3.7000	3.7000	3.7000	-15.909%	24	99	+70.270%
2025-09-17	4.4000	4.4000	4.4000	4.4000	+2.326%	2	100	+43.182%
2025-09-09	4.3000	4.3000	4.3000	4.3000	+4.878%	1	100	+46.512%
2025-09-05	4.1000	4.1000	4.1000	4.1000	-16.327%	4	101	+53.659%
2025-09-03	4.9000	4.9000	4.9000	4.9000	-10.909%	1	101	+28.571%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+2.230%	1	102	+14.545%
2025-08-25	5.4000	5.4000	5.3800	5.3800	-2.182%	3	101	+17.100%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+3.970%	1	100	+14.545%
2025-08-21	5.2900	5.2900	5.2900	5.2900	+5.800%	1	100	+19.093%
2025-08-18	5.0000	5.0000	5.0000	5.0000	-10.714%	1	99	+26.000%
2025-08-14	5.6000	5.6000	5.6000	5.6000	+6.262%	1	98	+12.500%
2025-08-13	5.2500	5.2800	5.2500	5.2700	-8.188%	8	98	+19.545%
2025-08-08	5.6400	5.7400	5.6000	5.7400	-2.381%	5	91	+9.756%
2025-08-06	5.8800	5.8800	5.8800	5.8800	-32.646%	3	87	+7.143%
2025-07-03	8.7300	8.7300	8.7300	8.7300	+3.929%	1	86	-27.835%
2025-07-01	8.4000	8.4000	8.4000	8.4000	-6.667%	1	86	-25.000%
2025-06-27	9.0000	9.0000	9.0000	9.0000	-13.462%	1	85	-30.000%
2025-06-17	10.4000	10.4000	10.4000	10.4000	0.000%	1	85	-39.423%
2025-06-03	10.4000	10.4000	10.4000	10.4000	0.000%	1	84	-39.423%
2025-06-02	10.4000	10.4000	10.4000	10.4000	+10.053%	1	83	-39.423%
2025-05-28	9.7500	9.7500	9.4500	9.4500	-27.863%	3	83	-33.333%
2025-05-13	12.9000	13.1000	12.9000	13.1000	+19.091%	12	82	-51.908%
2025-05-09	11.0000	11.0000	11.0000	11.0000	+11.111%	6	80	-42.727%
2025-05-05	9.9000	9.9000	9.9000	9.9000	-27.526%	4	77	-36.364%
2025-04-29	13.6600	13.6600	13.6600	13.6600	+8.413%	23	77	-53.880%
2025-04-25	12.6000	12.6000	12.6000	12.6000	+10.236%	20	54	-50.000%
2025-04-21	11.4300	11.4300	11.4300	11.4300	-2.057%	3	54	-44.882%
2025-04-15	11.6700	11.6700	11.6700	11.6700	-4.344%	1	54	-46.015%
2025-04-14	12.2000	12.2000	12.2000	12.2000	+12.650%	23	53	-48.361%
2025-04-07	10.8300	10.8300	10.8300	10.8300	-50.321%	1	75	-41.828%
2025-03-18	21.8000	21.8000	21.8000	21.8000	+14.376%	1	75	-71.101%
2025-02-27	19.0600	19.0600	19.0600	19.0600	+6.958%	5	72	-66.946%
2025-02-25	17.8200	17.8200	17.8200	17.8200	-28.000%	1	72	-64.646%
2025-01-23	24.7500	24.7500	24.7500	24.7500	-7.993%	1	71	-74.545%
2025-01-22	26.9000	26.9000	26.9000	26.9000	+18.607%	1	71	-76.580%
2024-12-26	22.6800	22.6800	22.6800	22.6800	-13.037%	23	71	-72.222%
2024-12-10	26.0800	26.0800	26.0800	26.0800	-16.677%	10	49	-75.844%
2024-11-25	31.3000	31.3000	31.3000	31.3000	-15.520%	3	39	-79.872%
2024-11-21	37.0500	37.0500	37.0500	37.0500	+105.377%	8	39	-82.996%
2024-10-11	18.0400	18.0400	18.0400	18.0400	+9.003%	4	31	-65.078%
2024-10-08	16.5500	16.5500	16.5500	16.5500	-5.966%	5	29	-61.934%
2024-10-07	17.6000	17.6000	17.6000	17.6000	+22.648%	1	24	-64.205%
2024-09-26	14.3500	14.3500	14.3500	14.3500	-10.536%	1	24	-56.098%
2024-09-20	16.0000	16.1700	16.0000	16.0400	-9.888%	44	24	-60.723%
2024-09-17	17.8000	17.8000	17.8000	17.8000	+11.250%	1	2	-64.607%
2024-09-16	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-60.625%