Dark

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

EOD

Aug 13, 2026

8.70+10.127%(+0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.5000	8.7000	8.5000	8.7000	+10.127%	3	1,035	0.000%
2026-08-12	7.9000	7.9000	7.9000	7.9000	+2.597%	1	1,033	+10.127%
2026-08-11	7.1800	7.7000	7.1800	7.7000	+35.088%	4	1,032	+12.987%
2026-08-10	5.7000	5.7000	5.7000	5.7000	+7.547%	8	1,030	+52.632%
2026-08-07	5.3000	5.3000	5.3000	5.3000	-3.811%	6	1,022	+64.151%
2026-08-06	6.2000	6.2000	5.5100	5.5100	+2.037%	26	1,022	+57.895%
2026-08-05	5.8000	5.8000	5.2000	5.4000	-5.263%	29	1,009	+61.111%
2026-08-04	5.3500	5.7000	4.8000	5.7000	-10.938%	18	993	+52.632%
2026-08-03	6.4000	6.4000	6.4000	6.4000	-5.325%	1	981	+35.938%
2026-07-31	6.4400	6.7800	6.4400	6.7600	+12.667%	39	980	+28.698%
2026-07-30	6.0000	6.0000	6.0000	6.0000	-14.286%	5	957	+45.000%
2026-07-29	7.7000	7.7000	7.0000	7.0000	+14.754%	20	962	+24.286%
2026-07-28	5.9600	6.1000	5.9600	6.1000	-16.438%	3	955	+42.623%
2026-07-27	7.8000	7.8000	7.3000	7.3000	-20.824%	11	954	+19.178%
2026-07-24	10.0100	10.5000	8.9000	9.2200	+8.089%	30	961	-5.640%
2026-07-23	8.5300	8.5300	8.5300	8.5300	+4.663%	2	961	+1.993%
2026-07-21	8.5000	8.5000	8.1000	8.1500	-12.366%	34	959	+6.748%
2026-07-17	9.1000	9.3000	9.1000	9.3000	+6.897%	2	954	-6.452%
2026-07-16	8.7000	8.7000	8.7000	8.7000	+14.474%	3	952	0.000%
2026-07-15	7.5000	7.6000	7.5000	7.6000	-6.173%	3	949	+14.474%
2026-07-14	8.1000	8.1000	8.1000	8.1000	+2.532%	40	949	+7.407%
2026-07-13	7.9000	7.9000	7.9000	7.9000	+16.176%	1	914	+10.127%
2026-07-10	7.2000	7.2000	6.8000	6.8000	-10.526%	7	914	+27.941%
2026-07-09	7.6000	7.6000	7.6000	7.6000	-4.642%	1	909	+14.474%
2026-07-08	7.9700	7.9700	7.9700	7.9700	-2.805%	1	910	+9.159%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+36.439%	4	910	+6.098%
2026-07-06	6.0100	6.0100	6.0100	6.0100	+14.476%	10	910	+44.759%
2026-07-01	5.4000	5.5000	5.2500	5.2500	-25.000%	11	910	+65.714%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-6.667%	10	912	+24.286%
2026-06-25	7.2000	7.8000	7.2000	7.5000	+20.968%	16	912	+16.000%
2026-06-24	6.2000	6.2000	6.0700	6.2000	-4.615%	8	919	+40.323%
2026-06-23	6.2000	6.5000	6.2000	6.5000	+22.873%	5	919	+33.846%
2026-06-22	5.5500	5.5500	5.2900	5.2900	+3.523%	19	918	+64.461%
2026-06-18	5.1100	5.1100	5.1100	5.1100	-13.390%	2	913	+70.254%
2026-06-16	6.2000	6.2000	5.9000	5.9000	-15.714%	4	913	+47.458%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-22.222%	1	911	+24.286%
2026-06-10	8.0000	9.0000	8.0000	9.0000	+23.288%	16	911	-3.333%
2026-06-09	7.0000	7.3000	7.0000	7.3000	-4.074%	5	902	+19.178%
2026-06-08	7.6000	7.6100	7.6000	7.6100	-3.181%	23	897	+14.323%
2026-06-05	7.9700	7.9700	7.8600	7.8600	+2.078%	3	877	+10.687%
2026-06-04	7.5000	7.9000	7.5000	7.7000	+2.667%	12	877	+12.987%
2026-06-03	7.5000	7.5000	7.5000	7.5000	+9.012%	2	879	+16.000%
2026-06-02	6.5500	6.8800	6.5500	6.8800	+9.206%	6	879	+26.453%
2026-06-01	6.5000	6.7000	6.2300	6.3000	+9.565%	13	883	+38.095%
2026-05-29	5.7500	5.7500	5.7500	5.7500	-27.215%	2	882	+51.304%
2026-05-27	7.9000	7.9000	7.9000	7.9000	-14.130%	1	880	+10.127%
2026-05-26	9.7000	9.7000	9.2000	9.2000	-8.000%	7	879	-5.435%
2026-05-20	10.8500	10.8500	9.8000	10.0000	-14.310%	45	873	-13.000%
2026-05-19	10.7500	11.6700	10.7500	11.6700	+15.545%	10	881	-25.450%
2026-05-18	10.1000	10.1000	10.1000	10.1000	+2.747%	10	881	-13.861%
2026-05-15	9.2800	9.8300	9.2800	9.8300	+28.329%	34	881	-11.495%
2026-05-13	7.6600	7.6600	7.6600	7.6600	+6.389%	2	837	+13.577%
2026-05-12	7.5500	7.5500	7.2000	7.2000	+12.500%	8	839	+20.833%
2026-05-11	6.3400	6.4000	6.3400	6.4000	+3.226%	28	839	+35.938%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-30.337%	25	831	+40.323%
2026-05-05	8.5000	8.9000	8.5000	8.9000	+3.488%	10	812	-2.247%
2026-05-04	8.7000	8.7000	8.6000	8.6000	+2.381%	2	822	+1.163%
2026-05-01	8.4000	8.4000	8.4000	8.4000	+15.068%	2	820	+3.571%
2026-04-29	8.7000	8.7000	7.3000	7.3000	-11.515%	110	820	+19.178%
2026-04-28	7.3000	8.4000	7.3000	8.2500	+19.565%	10	711	+5.455%
2026-04-27	7.2900	7.2900	6.9000	6.9000	+9.524%	2	711	+26.087%
2026-04-23	6.3000	6.3000	6.3000	6.3000	+3.279%	15	711	+38.095%
2026-04-22	6.0000	6.3000	6.0000	6.1000	+27.083%	3	696	+42.623%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+8.844%	2	696	+81.250%
2026-04-17	4.6700	4.6700	4.4100	4.4100	-18.333%	8	696	+97.279%
2026-04-15	5.5500	5.7700	5.4000	5.4000	0.000%	17	696	+61.111%
2026-04-14	5.3000	5.4500	5.3000	5.4000	-20.588%	23	701	+61.111%
2026-04-13	6.9000	6.9000	6.7000	6.8000	0.000%	4	700	+27.941%
2026-04-10	6.8000	6.8000	6.8000	6.8000	0.000%	3	700	+27.941%
2026-04-09	8.3000	8.4000	6.8000	6.8000	+3.030%	31	697	+27.941%
2026-04-08	7.1000	7.1000	6.6000	6.6000	-31.250%	5	695	+31.818%
2026-04-07	10.0000	10.0000	9.6000	9.6000	+17.073%	66	696	-9.375%
2026-04-06	8.2000	8.3000	8.2000	8.2000	0.000%	16	695	+6.098%
2026-04-02	8.5000	8.5000	8.2000	8.2000	+3.015%	15	665	+6.098%
2026-04-01	8.0000	8.1000	7.6800	7.9600	-32.542%	57	665	+9.296%
2026-03-31	11.8000	11.8000	11.8000	11.8000	+5.830%	4	714	-26.271%
2026-03-30	12.0000	12.0000	11.1500	11.1500	-7.238%	12	718	-21.973%
2026-03-27	12.7000	12.7000	12.0200	12.0200	+2.211%	35	729	-27.621%
2026-03-26	10.7500	11.7600	10.7500	11.7600	+9.907%	11	695	-26.020%
2026-03-25	10.8000	10.8000	10.7000	10.7000	+7.000%	27	686	-18.692%
2026-03-24	10.6900	10.6900	10.0000	10.0000	+5.263%	21	659	-13.000%
2026-03-23	9.3500	9.5000	9.3500	9.5000	-8.654%	8	638	-8.421%
2026-03-20	10.2000	10.8000	10.2000	10.4000	+21.212%	13	633	-16.346%
2026-03-19	8.4000	8.5800	8.4000	8.5800	+22.571%	2	641	+1.399%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-0.143%	37	640	+24.286%
2026-03-16	7.4000	7.4000	7.0100	7.0100	-5.270%	11	603	+24.108%
2026-03-13	7.2600	7.4000	7.0000	7.4000	-3.896%	7	594	+17.568%
2026-03-12	7.7000	7.7000	7.7000	7.7000	+5.479%	6	587	+12.987%
2026-03-11	7.3000	7.3000	7.3000	7.3000	-5.806%	1	581	+19.178%
2026-03-09	7.7500	7.7500	7.7500	7.7500	+8.392%	1	581	+12.258%
2026-03-05	7.3000	7.3000	7.1500	7.1500	+10.000%	4	582	+21.678%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-17.722%	1	579	+33.846%
2026-03-03	7.9000	7.9000	7.9000	7.9000	+31.667%	1	579	+10.127%
2026-02-27	5.8000	6.0000	5.8000	6.0000	-3.226%	3	579	+45.000%
2026-02-26	5.8000	6.2000	5.8000	6.2000	+8.772%	17	579	+40.323%
2026-02-25	5.0000	5.7000	4.8800	5.7000	+7.547%	39	552	+52.632%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-35.366%	1	552	+64.151%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-2.031%	2	551	+6.098%
2026-02-20	8.3000	8.3700	8.1500	8.3700	+5.019%	6	549	+3.943%
2026-02-19	8.6000	8.6000	7.9700	7.9700	+6.267%	15	546	+9.159%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-7.407%	3	532	+16.000%
2026-02-13	8.1000	8.1000	8.1000	8.1000	+14.085%	1	532	+7.407%
2026-02-12	7.3700	7.3700	7.1000	7.1000	+0.282%	8	532	+22.535%
2026-02-11	6.7500	7.1200	6.5700	7.0800	+12.739%	24	524	+22.881%
2026-02-10	6.1500	6.2800	5.6000	6.2800	+4.667%	72	514	+38.535%
2026-02-09	5.5000	6.0000	5.5000	6.0000	+22.449%	13	455	+45.000%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+13.953%	3	448	+77.551%
2026-02-04	4.0000	4.3000	4.0000	4.3000	+7.500%	9	445	+102.326%
2026-02-03	3.8000	4.0000	3.8000	4.0000	+28.617%	7	442	+117.500%
2026-02-02	3.3000	3.3000	3.1100	3.1100	-10.375%	12	437	+179.743%
2026-01-30	3.5500	3.5500	3.4700	3.4700	-17.577%	24	435	+150.720%
2026-01-29	4.3000	4.3000	4.2100	4.2100	+14.092%	5	415	+106.651%
2026-01-28	3.6900	3.6900	3.6900	3.6900	+6.647%	1	415	+135.772%
2026-01-27	3.5000	3.5000	3.2000	3.4600	+4.532%	13	416	+151.445%
2026-01-26	3.6900	3.6900	3.2400	3.3100	-11.968%	3	405	+162.840%
2026-01-23	3.8000	4.0000	3.7000	3.7600	+17.500%	9	402	+131.383%
2026-01-22	3.5000	3.5000	3.2000	3.2000	+30.612%	22	397	+171.875%
2026-01-21	2.6500	3.0000	2.4500	2.4500	-7.895%	92	384	+255.102%
2026-01-20	2.6000	2.6600	2.6000	2.6600	-1.481%	9	364	+227.068%
2026-01-16	2.4500	2.7000	2.4500	2.7000	0.000%	26	341	+222.222%
2026-01-15	2.9500	2.9500	2.7000	2.7000	-15.625%	2	341	+222.222%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+23.077%	4	339	+171.875%
2026-01-13	2.6000	2.6000	2.6000	2.6000	+7.438%	10	343	+234.615%
2026-01-12	2.4200	2.4200	2.4200	2.4200	+2.979%	4	343	+259.504%
2026-01-08	2.3500	2.3500	2.3500	2.3500	+9.302%	2	339	+270.213%
2026-01-07	2.2500	2.6800	2.1500	2.1500	-4.018%	15	337	+304.651%
2026-01-05	2.2400	2.2400	2.2400	2.2400	-13.846%	1	326	+288.393%
2026-01-02	2.5200	2.6400	2.5200	2.6000	-5.109%	4	326	+234.615%
2025-12-31	2.0000	2.8300	2.0000	2.7400	-2.143%	7	326	+217.518%
2025-12-29	2.6300	2.8000	2.6300	2.8000	+14.286%	12	326	+210.714%
2025-12-26	2.5500	2.6400	2.4500	2.4500	+0.823%	5	323	+255.102%
2025-12-19	2.4300	2.4300	2.4300	2.4300	-7.955%	2	319	+258.025%
2025-12-18	2.6400	2.6400	2.6400	2.6400	+9.544%	1	317	+229.545%
2025-12-17	2.4100	2.4100	2.4100	2.4100	-12.364%	1	316	+260.996%
2025-12-15	2.7500	2.7500	2.7500	2.7500	-9.836%	2	317	+216.364%
2025-12-10	3.0500	3.0500	3.0500	3.0500	-10.819%	1	315	+185.246%
2025-12-08	3.5800	3.5800	3.4200	3.4200	-11.628%	78	314	+154.386%
2025-12-05	3.7500	4.0400	3.7500	3.8700	+7.202%	21	364	+124.806%
2025-12-04	3.5600	3.6100	3.5600	3.6100	+6.176%	31	364	+140.997%
2025-12-03	3.4100	3.4100	3.4000	3.4000	+6.250%	32	364	+155.882%
2025-12-02	3.2000	3.2000	3.2000	3.2000	-5.605%	7	334	+171.875%
2025-12-01	3.3900	3.3900	3.3900	3.3900	+21.071%	30	328	+156.637%
2025-11-17	3.0000	3.0000	2.8000	2.8000	-3.448%	83	313	+210.714%
2025-11-14	2.9000	2.9000	2.9000	2.9000	-1.695%	10	316	+200.000%
2025-11-13	2.9500	2.9500	2.9500	2.9500	+22.917%	1	316	+194.915%
2025-11-07	2.5500	2.5500	2.4000	2.4000	+26.316%	20	316	+262.500%
2025-11-05	2.4700	2.4700	1.9000	1.9000	-9.524%	5	316	+357.895%
2025-11-04	2.1500	2.1500	2.1000	2.1000	-16.335%	151	313	+314.286%
2025-11-03	2.5100	2.5100	2.5100	2.5100	-13.448%	3	220	+246.614%
2025-10-31	2.9000	2.9000	2.9000	2.9000	+9.434%	5	220	+200.000%
2025-10-29	2.6500	2.6500	2.6500	2.6500	-0.749%	5	220	+228.302%
2025-10-13	2.5000	2.6700	2.5000	2.6700	-10.403%	3	220	+225.843%
2025-10-07	2.9800	2.9800	2.9800	2.9800	-9.697%	5	226	+191.946%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+10.000%	1	226	+163.636%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-2.913%	2	226	+190.000%
2025-09-29	3.1800	3.2000	3.0900	3.0900	-11.461%	9	224	+181.553%
2025-09-25	3.6000	3.6000	3.4900	3.4900	+2.346%	4	232	+149.284%
2025-09-24	3.4200	3.4300	3.4100	3.4100	+8.946%	30	232	+155.132%
2025-09-23	3.1300	3.1300	3.1300	3.1300	+4.333%	6	202	+177.955%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-9.091%	2	196	+190.000%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+6.452%	5	198	+163.636%
2025-09-15	3.1000	3.1000	3.1000	3.1000	-6.344%	1	193	+180.645%
2025-09-12	3.4000	3.4000	3.3000	3.3100	+0.915%	6	194	+162.840%
2025-09-11	3.2000	3.2900	3.2000	3.2800	+10.067%	5	188	+165.244%
2025-09-08	2.9800	2.9800	2.9800	2.9800	-0.667%	2	183	+191.946%
2025-09-05	3.3300	3.3300	3.0000	3.0000	-19.137%	7	181	+190.000%
2025-09-02	4.2900	4.3000	3.7100	3.7100	+2.486%	12	176	+134.501%
2025-08-26	3.8000	3.8000	3.6200	3.6200	-15.421%	3	169	+140.331%
2025-08-25	4.2800	4.2800	4.2800	4.2800	+4.136%	5	167	+103.271%
2025-08-22	4.0000	4.2000	4.0000	4.1100	+5.385%	8	172	+111.679%
2025-08-21	3.9000	3.9000	3.9000	3.9000	0.000%	50	165	+123.077%
2025-08-19	4.0000	4.0000	3.9000	3.9000	+2.632%	8	125	+123.077%
2025-08-18	3.7000	3.8000	3.6900	3.8000	-9.524%	6	125	+128.947%
2025-08-14	4.2000	4.2000	4.2000	4.2000	-6.874%	1	121	+107.143%
2025-08-06	4.5000	4.5100	4.5000	4.5100	-1.957%	4	122	+92.905%
2025-08-05	4.6000	4.6000	4.6000	4.6000	-20.690%	6	120	+89.130%
2025-08-01	6.1000	6.1000	5.8000	5.8000	-19.444%	4	126	+50.000%
2025-07-29	7.2000	7.2000	7.2000	7.2000	+11.628%	2	130	+20.833%
2025-07-28	6.4500	6.4500	6.4500	6.4500	+4.032%	1	130	+34.884%
2025-07-22	6.2000	6.2000	6.2000	6.2000	0.000%	1	129	+40.323%
2025-07-21	6.2000	6.2000	6.2000	6.2000	+1.639%	3	130	+40.323%
2025-07-17	6.3000	6.3000	6.0200	6.1000	+4.274%	5	133	+42.623%
2025-07-16	6.0000	6.0000	5.8500	5.8500	-4.098%	2	128	+48.718%
2025-07-15	6.2000	6.2500	6.1000	6.1000	-6.870%	5	129	+42.623%
2025-07-14	6.5500	6.5500	6.5500	6.5500	+3.803%	5	130	+32.824%
2025-07-08	6.3100	6.3100	6.3100	6.3100	+2.602%	1	125	+37.876%
2025-07-07	6.4000	6.4000	6.1500	6.1500	-11.511%	4	124	+41.463%
2025-07-03	6.9500	6.9500	6.9500	6.9500	-1.836%	1	124	+25.180%
2025-06-30	7.0800	7.0800	7.0800	7.0800	-3.014%	2	124	+22.881%
2025-06-27	7.3000	7.3000	7.3000	7.3000	-3.947%	6	122	+19.178%
2025-06-04	7.4000	7.6000	7.4000	7.6000	-15.179%	10	116	+14.474%
2025-06-03	8.9700	8.9700	8.9600	8.9600	+20.592%	2	106	-2.902%
2025-05-30	7.4300	7.4300	7.4300	7.4300	-3.506%	10	104	+17.093%
2025-05-27	7.7100	7.7100	7.7000	7.7000	-27.290%	2	99	+12.987%
2025-05-13	10.5900	10.5900	10.5900	10.5900	+25.030%	1	97	-17.847%
2025-05-09	8.4700	8.4700	8.4700	8.4700	+19.296%	2	96	+2.715%
2025-05-06	7.1000	7.1000	7.1000	7.1000	-13.415%	1	95	+22.535%
2025-05-02	8.2000	8.2000	8.2000	8.2000	+2.500%	2	96	+6.098%
2025-05-01	7.8500	8.0000	7.8500	8.0000	-23.954%	2	95	+8.750%
2025-04-25	10.5200	10.5200	10.5200	10.5200	+0.190%	16	94	-17.300%
2025-04-24	10.5000	10.5000	10.5000	10.5000	-4.197%	7	86	-17.143%
2025-04-23	10.9600	10.9600	10.9600	10.9600	+26.852%	5	86	-20.620%
2025-04-21	8.6400	8.6400	8.6400	8.6400	-17.400%	5	86	+0.694%
2025-04-15	10.4600	10.4600	10.4600	10.4600	-8.165%	1	81	-16.826%
2025-04-09	9.2100	11.3900	9.2100	11.3900	+4.495%	7	80	-23.617%
2025-04-04	10.9000	10.9000	10.9000	10.9000	-49.302%	2	74	-20.183%
2025-03-25	21.5000	21.5000	21.5000	21.5000	+15.591%	3	74	-59.535%
2025-03-19	18.6000	18.6000	18.6000	18.6000	+0.813%	1	71	-53.226%
2025-03-18	18.4500	18.4500	18.4500	18.4500	+21.382%	5	71	-52.846%
2025-03-14	15.2000	15.2000	15.2000	15.2000	+26.667%	4	66	-42.763%
2025-03-10	12.0000	12.0000	12.0000	12.0000	-12.088%	3	68	-27.500%
2025-03-05	13.6500	13.6500	13.6500	13.6500	-14.688%	2	68	-36.264%
2025-02-25	16.0000	16.0000	16.0000	16.0000	-8.728%	3	66	-45.625%
2025-02-18	17.5300	17.5300	17.5300	17.5300	-5.753%	1	66	-50.371%
2025-02-11	18.6000	18.6000	18.6000	18.6000	+1.639%	1	65	-53.226%
2025-02-10	18.3000	18.3000	18.3000	18.3000	+14.734%	3	65	-52.459%
2025-02-03	15.9500	15.9500	15.9500	15.9500	-25.117%	1	65	-45.455%
2025-01-23	22.1800	22.1800	21.3000	21.3000	-13.061%	6	64	-59.155%
2025-01-14	22.3000	24.5000	22.3000	24.5000	+10.860%	6	63	-64.490%
2025-01-13	20.8900	22.3000	20.8900	22.1000	+7.700%	14	59	-60.633%
2025-01-10	20.5200	20.5200	20.5200	20.5200	-0.388%	4	45	-57.602%
2025-01-07	19.6000	20.6000	19.6000	20.6000	+6.460%	3	43	-57.767%
2024-12-18	19.3500	19.3500	19.3500	19.3500	-12.443%	1	40	-55.039%
2024-12-13	22.1000	22.1000	22.1000	22.1000	-16.572%	2	39	-60.633%
2024-12-05	26.4900	26.4900	26.4900	26.4900	+83.958%	21	40	-67.157%
2024-11-01	14.4000	14.4000	14.4000	14.4000	-7.987%	30	20	-39.583%
2024-10-25	15.6500	15.6500	15.6500	15.6500	-2.614%	2	5	-44.409%
2024-10-21	16.0700	16.0700	16.0700	16.0700	+13.169%	1	4	-45.862%
2024-10-04	14.2000	14.2000	14.2000	14.2000	+33.710%	4	3	-38.732%
2024-09-26	10.6200	10.6200	10.6200	10.6200	0.000%	1	1	-18.079%