Dark

OKE20270115C90
OKE Jan 15 2027 90.00 Call (OKE270115C00090000)
option OPRA

EOD

Jun 29, 2026

7.00-6.667%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.0000	7.0000	7.0000	7.0000	-6.667%	10	912	0.000%
2026-06-25	7.2000	7.8000	7.2000	7.5000	+20.968%	16	912	-6.667%
2026-06-24	6.2000	6.2000	6.0700	6.2000	-4.615%	8	919	+12.903%
2026-06-23	6.2000	6.5000	6.2000	6.5000	+22.873%	5	919	+7.692%
2026-06-22	5.5500	5.5500	5.2900	5.2900	+3.523%	19	918	+32.325%
2026-06-18	5.1100	5.1100	5.1100	5.1100	-13.390%	2	913	+36.986%
2026-06-16	6.2000	6.2000	5.9000	5.9000	-15.714%	4	913	+18.644%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-22.222%	1	911	0.000%
2026-06-10	8.0000	9.0000	8.0000	9.0000	+23.288%	16	911	-22.222%
2026-06-09	7.0000	7.3000	7.0000	7.3000	-4.074%	5	902	-4.110%
2026-06-08	7.6000	7.6100	7.6000	7.6100	-3.181%	23	897	-8.016%
2026-06-05	7.9700	7.9700	7.8600	7.8600	+2.078%	3	877	-10.941%
2026-06-04	7.5000	7.9000	7.5000	7.7000	+2.667%	12	877	-9.091%
2026-06-03	7.5000	7.5000	7.5000	7.5000	+9.012%	2	879	-6.667%
2026-06-02	6.5500	6.8800	6.5500	6.8800	+9.206%	6	879	+1.744%
2026-06-01	6.5000	6.7000	6.2300	6.3000	+9.565%	13	883	+11.111%
2026-05-29	5.7500	5.7500	5.7500	5.7500	-27.215%	2	882	+21.739%
2026-05-27	7.9000	7.9000	7.9000	7.9000	-14.130%	1	880	-11.392%
2026-05-26	9.7000	9.7000	9.2000	9.2000	-8.000%	7	879	-23.913%
2026-05-20	10.8500	10.8500	9.8000	10.0000	-14.310%	45	873	-30.000%
2026-05-19	10.7500	11.6700	10.7500	11.6700	+15.545%	10	881	-40.017%
2026-05-18	10.1000	10.1000	10.1000	10.1000	+2.747%	10	881	-30.693%
2026-05-15	9.2800	9.8300	9.2800	9.8300	+28.329%	34	881	-28.789%
2026-05-13	7.6600	7.6600	7.6600	7.6600	+6.389%	2	837	-8.616%
2026-05-12	7.5500	7.5500	7.2000	7.2000	+12.500%	8	839	-2.778%
2026-05-11	6.3400	6.4000	6.3400	6.4000	+3.226%	28	839	+9.375%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-30.337%	25	831	+12.903%
2026-05-05	8.5000	8.9000	8.5000	8.9000	+3.488%	10	812	-21.348%
2026-05-04	8.7000	8.7000	8.6000	8.6000	+2.381%	2	822	-18.605%
2026-05-01	8.4000	8.4000	8.4000	8.4000	+15.068%	2	820	-16.667%
2026-04-29	8.7000	8.7000	7.3000	7.3000	-11.515%	110	820	-4.110%
2026-04-28	7.3000	8.4000	7.3000	8.2500	+19.565%	10	711	-15.152%
2026-04-27	7.2900	7.2900	6.9000	6.9000	+9.524%	2	711	+1.449%
2026-04-23	6.3000	6.3000	6.3000	6.3000	+3.279%	15	711	+11.111%
2026-04-22	6.0000	6.3000	6.0000	6.1000	+27.083%	3	696	+14.754%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+8.844%	2	696	+45.833%
2026-04-17	4.6700	4.6700	4.4100	4.4100	-18.333%	8	696	+58.730%
2026-04-15	5.5500	5.7700	5.4000	5.4000	0.000%	17	696	+29.630%
2026-04-14	5.3000	5.4500	5.3000	5.4000	-20.588%	23	701	+29.630%
2026-04-13	6.9000	6.9000	6.7000	6.8000	0.000%	4	700	+2.941%
2026-04-10	6.8000	6.8000	6.8000	6.8000	0.000%	3	700	+2.941%
2026-04-09	8.3000	8.4000	6.8000	6.8000	+3.030%	31	697	+2.941%
2026-04-08	7.1000	7.1000	6.6000	6.6000	-31.250%	5	695	+6.061%
2026-04-07	10.0000	10.0000	9.6000	9.6000	+17.073%	66	696	-27.083%
2026-04-06	8.2000	8.3000	8.2000	8.2000	0.000%	16	695	-14.634%
2026-04-02	8.5000	8.5000	8.2000	8.2000	+3.015%	15	665	-14.634%
2026-04-01	8.0000	8.1000	7.6800	7.9600	-32.542%	57	665	-12.060%
2026-03-31	11.8000	11.8000	11.8000	11.8000	+5.830%	4	714	-40.678%
2026-03-30	12.0000	12.0000	11.1500	11.1500	-7.238%	12	718	-37.220%
2026-03-27	12.7000	12.7000	12.0200	12.0200	+2.211%	35	729	-41.764%
2026-03-26	10.7500	11.7600	10.7500	11.7600	+9.907%	11	695	-40.476%
2026-03-25	10.8000	10.8000	10.7000	10.7000	+7.000%	27	686	-34.579%
2026-03-24	10.6900	10.6900	10.0000	10.0000	+5.263%	21	659	-30.000%
2026-03-23	9.3500	9.5000	9.3500	9.5000	-8.654%	8	638	-26.316%
2026-03-20	10.2000	10.8000	10.2000	10.4000	+21.212%	13	633	-32.692%
2026-03-19	8.4000	8.5800	8.4000	8.5800	+22.571%	2	641	-18.415%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-0.143%	37	640	0.000%
2026-03-16	7.4000	7.4000	7.0100	7.0100	-5.270%	11	603	-0.143%
2026-03-13	7.2600	7.4000	7.0000	7.4000	-3.896%	7	594	-5.405%
2026-03-12	7.7000	7.7000	7.7000	7.7000	+5.479%	6	587	-9.091%
2026-03-11	7.3000	7.3000	7.3000	7.3000	-5.806%	1	581	-4.110%
2026-03-09	7.7500	7.7500	7.7500	7.7500	+8.392%	1	581	-9.677%
2026-03-05	7.3000	7.3000	7.1500	7.1500	+10.000%	4	582	-2.098%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-17.722%	1	579	+7.692%
2026-03-03	7.9000	7.9000	7.9000	7.9000	+31.667%	1	579	-11.392%
2026-02-27	5.8000	6.0000	5.8000	6.0000	-3.226%	3	579	+16.667%
2026-02-26	5.8000	6.2000	5.8000	6.2000	+8.772%	17	579	+12.903%
2026-02-25	5.0000	5.7000	4.8800	5.7000	+7.547%	39	552	+22.807%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-35.366%	1	552	+32.075%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-2.031%	2	551	-14.634%
2026-02-20	8.3000	8.3700	8.1500	8.3700	+5.019%	6	549	-16.368%
2026-02-19	8.6000	8.6000	7.9700	7.9700	+6.267%	15	546	-12.171%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-7.407%	3	532	-6.667%
2026-02-13	8.1000	8.1000	8.1000	8.1000	+14.085%	1	532	-13.580%
2026-02-12	7.3700	7.3700	7.1000	7.1000	+0.282%	8	532	-1.408%
2026-02-11	6.7500	7.1200	6.5700	7.0800	+12.739%	24	524	-1.130%
2026-02-10	6.1500	6.2800	5.6000	6.2800	+4.667%	72	514	+11.465%
2026-02-09	5.5000	6.0000	5.5000	6.0000	+22.449%	13	455	+16.667%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+13.953%	3	448	+42.857%
2026-02-04	4.0000	4.3000	4.0000	4.3000	+7.500%	9	445	+62.791%
2026-02-03	3.8000	4.0000	3.8000	4.0000	+28.617%	7	442	+75.000%
2026-02-02	3.3000	3.3000	3.1100	3.1100	-10.375%	12	437	+125.080%
2026-01-30	3.5500	3.5500	3.4700	3.4700	-17.577%	24	435	+101.729%
2026-01-29	4.3000	4.3000	4.2100	4.2100	+14.092%	5	415	+66.271%
2026-01-28	3.6900	3.6900	3.6900	3.6900	+6.647%	1	415	+89.702%
2026-01-27	3.5000	3.5000	3.2000	3.4600	+4.532%	13	416	+102.312%
2026-01-26	3.6900	3.6900	3.2400	3.3100	-11.968%	3	405	+111.480%
2026-01-23	3.8000	4.0000	3.7000	3.7600	+17.500%	9	402	+86.170%
2026-01-22	3.5000	3.5000	3.2000	3.2000	+30.612%	22	397	+118.750%
2026-01-21	2.6500	3.0000	2.4500	2.4500	-7.895%	92	384	+185.714%
2026-01-20	2.6000	2.6600	2.6000	2.6600	-1.481%	9	364	+163.158%
2026-01-16	2.4500	2.7000	2.4500	2.7000	0.000%	26	341	+159.259%
2026-01-15	2.9500	2.9500	2.7000	2.7000	-15.625%	2	341	+159.259%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+23.077%	4	339	+118.750%
2026-01-13	2.6000	2.6000	2.6000	2.6000	+7.438%	10	343	+169.231%
2026-01-12	2.4200	2.4200	2.4200	2.4200	+2.979%	4	343	+189.256%
2026-01-08	2.3500	2.3500	2.3500	2.3500	+9.302%	2	339	+197.872%
2026-01-07	2.2500	2.6800	2.1500	2.1500	-4.018%	15	337	+225.581%
2026-01-05	2.2400	2.2400	2.2400	2.2400	-13.846%	1	326	+212.500%
2026-01-02	2.5200	2.6400	2.5200	2.6000	-5.109%	4	326	+169.231%
2025-12-31	2.0000	2.8300	2.0000	2.7400	-2.143%	7	326	+155.474%
2025-12-29	2.6300	2.8000	2.6300	2.8000	+14.286%	12	326	+150.000%
2025-12-26	2.5500	2.6400	2.4500	2.4500	+0.823%	5	323	+185.714%
2025-12-19	2.4300	2.4300	2.4300	2.4300	-7.955%	2	319	+188.066%
2025-12-18	2.6400	2.6400	2.6400	2.6400	+9.544%	1	317	+165.152%
2025-12-17	2.4100	2.4100	2.4100	2.4100	-12.364%	1	316	+190.456%
2025-12-15	2.7500	2.7500	2.7500	2.7500	-9.836%	2	317	+154.545%
2025-12-10	3.0500	3.0500	3.0500	3.0500	-10.819%	1	315	+129.508%
2025-12-08	3.5800	3.5800	3.4200	3.4200	-11.628%	78	314	+104.678%
2025-12-05	3.7500	4.0400	3.7500	3.8700	+7.202%	21	364	+80.879%
2025-12-04	3.5600	3.6100	3.5600	3.6100	+6.176%	31	364	+93.906%
2025-12-03	3.4100	3.4100	3.4000	3.4000	+6.250%	32	364	+105.882%
2025-12-02	3.2000	3.2000	3.2000	3.2000	-5.605%	7	334	+118.750%
2025-12-01	3.3900	3.3900	3.3900	3.3900	+21.071%	30	328	+106.490%
2025-11-17	3.0000	3.0000	2.8000	2.8000	-3.448%	83	313	+150.000%
2025-11-14	2.9000	2.9000	2.9000	2.9000	-1.695%	10	316	+141.379%
2025-11-13	2.9500	2.9500	2.9500	2.9500	+22.917%	1	316	+137.288%
2025-11-07	2.5500	2.5500	2.4000	2.4000	+26.316%	20	316	+191.667%
2025-11-05	2.4700	2.4700	1.9000	1.9000	-9.524%	5	316	+268.421%
2025-11-04	2.1500	2.1500	2.1000	2.1000	-16.335%	151	313	+233.333%
2025-11-03	2.5100	2.5100	2.5100	2.5100	-13.448%	3	220	+178.884%
2025-10-31	2.9000	2.9000	2.9000	2.9000	+9.434%	5	220	+141.379%
2025-10-29	2.6500	2.6500	2.6500	2.6500	-0.749%	5	220	+164.151%
2025-10-13	2.5000	2.6700	2.5000	2.6700	-10.403%	3	220	+162.172%
2025-10-07	2.9800	2.9800	2.9800	2.9800	-9.697%	5	226	+134.899%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+10.000%	1	226	+112.121%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-2.913%	2	226	+133.333%
2025-09-29	3.1800	3.2000	3.0900	3.0900	-11.461%	9	224	+126.537%
2025-09-25	3.6000	3.6000	3.4900	3.4900	+2.346%	4	232	+100.573%
2025-09-24	3.4200	3.4300	3.4100	3.4100	+8.946%	30	232	+105.279%
2025-09-23	3.1300	3.1300	3.1300	3.1300	+4.333%	6	202	+123.642%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-9.091%	2	196	+133.333%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+6.452%	5	198	+112.121%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-6.344%	1	193	+125.806%
2025-09-12	3.4000	3.4000	3.3000	3.3100	+0.915%	6	194	+111.480%
2025-09-11	3.2000	3.2900	3.2000	3.2800	+10.067%	5	188	+113.415%
2025-09-08	2.9800	2.9800	2.9800	2.9800	-0.667%	2	183	+134.899%
2025-09-05	3.3300	3.3300	3.0000	3.0000	-19.137%	7	181	+133.333%
2025-09-02	4.2900	4.3000	3.7100	3.7100	+2.486%	12	176	+88.679%
2025-08-26	3.8000	3.8000	3.6200	3.6200	-15.421%	3	169	+93.370%
2025-08-25	4.2800	4.2800	4.2800	4.2800	+4.136%	5	167	+63.551%
2025-08-22	4.0000	4.2000	4.0000	4.1100	+5.385%	8	172	+70.316%
2025-08-21	3.9000	3.9000	3.9000	3.9000	0.000%	50	165	+79.487%
2025-08-19	4.0000	4.0000	3.9000	3.9000	+2.632%	8	125	+79.487%
2025-08-18	3.7000	3.8000	3.6900	3.8000	-9.524%	6	125	+84.211%
2025-08-14	4.2000	4.2000	4.2000	4.2000	-6.874%	1	121	+66.667%
2025-08-06	4.5000	4.5100	4.5000	4.5100	-1.957%	4	122	+55.211%
2025-08-05	4.6000	4.6000	4.6000	4.6000	-20.690%	6	120	+52.174%
2025-08-01	6.1000	6.1000	5.8000	5.8000	-19.444%	4	126	+20.690%
2025-07-29	7.2000	7.2000	7.2000	7.2000	+11.628%	2	130	-2.778%
2025-07-28	6.4500	6.4500	6.4500	6.4500	+4.032%	1	130	+8.527%
2025-07-22	6.2000	6.2000	6.2000	6.2000	0.000%	1	129	+12.903%
2025-07-21	6.2000	6.2000	6.2000	6.2000	+1.639%	3	130	+12.903%
2025-07-17	6.3000	6.3000	6.0200	6.1000	+4.274%	5	133	+14.754%
2025-07-16	6.0000	6.0000	5.8500	5.8500	-4.098%	2	128	+19.658%
2025-07-15	6.2000	6.2500	6.1000	6.1000	-6.870%	5	129	+14.754%
2025-07-14	6.5500	6.5500	6.5500	6.5500	+3.803%	5	130	+6.870%
2025-07-08	6.3100	6.3100	6.3100	6.3100	+2.602%	1	125	+10.935%
2025-07-07	6.4000	6.4000	6.1500	6.1500	-11.511%	4	124	+13.821%
2025-07-03	6.9500	6.9500	6.9500	6.9500	-1.836%	1	124	+0.719%
2025-06-30	7.0800	7.0800	7.0800	7.0800	-3.014%	2	124	-1.130%
2025-06-27	7.3000	7.3000	7.3000	7.3000	-3.947%	6	122	-4.110%
2025-06-04	7.4000	7.6000	7.4000	7.6000	-15.179%	10	116	-7.895%
2025-06-03	8.9700	8.9700	8.9600	8.9600	+20.592%	2	106	-21.875%
2025-05-30	7.4300	7.4300	7.4300	7.4300	-3.506%	10	104	-5.787%
2025-05-27	7.7100	7.7100	7.7000	7.7000	-27.290%	2	99	-9.091%
2025-05-13	10.5900	10.5900	10.5900	10.5900	+25.030%	1	97	-33.900%
2025-05-09	8.4700	8.4700	8.4700	8.4700	+19.296%	2	96	-17.355%
2025-05-06	7.1000	7.1000	7.1000	7.1000	-13.415%	1	95	-1.408%
2025-05-02	8.2000	8.2000	8.2000	8.2000	+2.500%	2	96	-14.634%
2025-05-01	7.8500	8.0000	7.8500	8.0000	-23.954%	2	95	-12.500%
2025-04-25	10.5200	10.5200	10.5200	10.5200	+0.190%	16	94	-33.460%
2025-04-24	10.5000	10.5000	10.5000	10.5000	-4.197%	7	86	-33.333%
2025-04-23	10.9600	10.9600	10.9600	10.9600	+26.852%	5	86	-36.131%
2025-04-21	8.6400	8.6400	8.6400	8.6400	-17.400%	5	86	-18.981%
2025-04-15	10.4600	10.4600	10.4600	10.4600	-8.165%	1	81	-33.078%
2025-04-09	9.2100	11.3900	9.2100	11.3900	+4.495%	7	80	-38.543%
2025-04-04	10.9000	10.9000	10.9000	10.9000	-49.302%	2	74	-35.780%
2025-03-25	21.5000	21.5000	21.5000	21.5000	+15.591%	3	74	-67.442%
2025-03-19	18.6000	18.6000	18.6000	18.6000	+0.813%	1	71	-62.366%
2025-03-18	18.4500	18.4500	18.4500	18.4500	+21.382%	5	71	-62.060%
2025-03-14	15.2000	15.2000	15.2000	15.2000	+26.667%	4	66	-53.947%
2025-03-10	12.0000	12.0000	12.0000	12.0000	-12.088%	3	68	-41.667%
2025-03-05	13.6500	13.6500	13.6500	13.6500	-14.688%	2	68	-48.718%
2025-02-25	16.0000	16.0000	16.0000	16.0000	-8.728%	3	66	-56.250%
2025-02-18	17.5300	17.5300	17.5300	17.5300	-5.753%	1	66	-60.068%
2025-02-11	18.6000	18.6000	18.6000	18.6000	+1.639%	1	65	-62.366%
2025-02-10	18.3000	18.3000	18.3000	18.3000	+14.734%	3	65	-61.749%
2025-02-03	15.9500	15.9500	15.9500	15.9500	-25.117%	1	65	-56.113%
2025-01-23	22.1800	22.1800	21.3000	21.3000	-13.061%	6	64	-67.136%
2025-01-14	22.3000	24.5000	22.3000	24.5000	+10.860%	6	63	-71.429%
2025-01-13	20.8900	22.3000	20.8900	22.1000	+7.700%	14	59	-68.326%
2025-01-10	20.5200	20.5200	20.5200	20.5200	-0.388%	4	45	-65.887%
2025-01-07	19.6000	20.6000	19.6000	20.6000	+6.460%	3	43	-66.019%
2024-12-18	19.3500	19.3500	19.3500	19.3500	-12.443%	1	40	-63.824%
2024-12-13	22.1000	22.1000	22.1000	22.1000	-16.572%	2	39	-68.326%
2024-12-05	26.4900	26.4900	26.4900	26.4900	+83.958%	21	40	-73.575%
2024-11-01	14.4000	14.4000	14.4000	14.4000	-7.987%	30	20	-51.389%
2024-10-25	15.6500	15.6500	15.6500	15.6500	-2.614%	2	5	-55.272%
2024-10-21	16.0700	16.0700	16.0700	16.0700	+13.169%	1	4	-56.441%
2024-10-04	14.2000	14.2000	14.2000	14.2000	+33.710%	4	3	-50.704%
2024-09-26	10.6200	10.6200	10.6200	10.6200	0.000%	1	1	-34.087%