Dark

OKE20270115C95
OKE Jan 15 2027 95.00 Call (OKE270115C00095000)
option OPRA

EOD

Sep 29, 2026

2.50-15.254%(-0.45)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5000	2.5000	2.5000	2.5000	-15.254%	36	1,845	0.000%
2026-09-28	3.2000	3.2000	2.9300	2.9500	-1.667%	13	1,845	-15.254%
2026-09-25	3.8400	3.8400	2.8500	3.0000	-25.000%	14	1,847	-16.667%
2026-09-24	4.0000	4.0000	4.0000	4.0000	-7.193%	1	1,845	-37.500%
2026-09-23	4.0000	4.3100	4.0000	4.3100	-10.208%	5	1,845	-41.995%
2026-09-22	4.6000	4.8000	4.6000	4.8000	+4.348%	16	1,840	-47.917%
2026-09-21	4.9000	4.9000	4.6000	4.6000	-22.689%	100	1,832	-45.652%
2026-09-18	6.0000	6.0000	5.9500	5.9500	+10.185%	13	1,806	-57.983%
2026-09-17	5.3000	5.4000	5.3000	5.4000	+13.924%	7	1,794	-53.704%
2026-09-16	4.8000	4.8700	4.7000	4.7400	-26.512%	7	1,790	-47.257%
2026-09-15	6.4500	6.4500	6.4500	6.4500	-8.511%	1	1,784	-61.240%
2026-09-14	7.0500	7.0500	7.0500	7.0500	-0.704%	1	1,785	-64.539%
2026-09-11	7.1000	7.1000	7.1000	7.1000	+7.739%	2	1,786	-64.789%
2026-09-10	6.7000	6.7000	6.5900	6.5900	-14.416%	2	1,788	-62.064%
2026-09-08	7.4000	7.7000	7.4000	7.7000	+16.667%	22	1,786	-67.532%
2026-09-04	6.3500	6.6000	6.3000	6.6000	-7.950%	36	1,832	-62.121%
2026-09-03	7.1700	7.1700	7.1700	7.1700	-3.108%	2	1,832	-65.132%
2026-09-02	6.3500	7.4000	6.3500	7.4000	+8.824%	24	1,832	-66.216%
2026-09-01	6.9000	6.9000	6.8000	6.8000	-6.207%	14	1,820	-63.235%
2026-08-31	7.2200	7.2500	6.8500	7.2500	+5.072%	3	1,808	-65.517%
2026-08-28	6.7700	6.9000	6.7700	6.9000	+13.115%	2	1,807	-63.768%
2026-08-27	6.1000	6.1000	6.1000	6.1000	-8.955%	7	1,805	-59.016%
2026-08-26	6.2500	6.7000	6.2500	6.7000	+26.415%	36	1,810	-62.687%
2026-08-25	5.4500	5.4500	5.3000	5.3000	-7.018%	4	1,782	-52.830%
2026-08-24	5.4000	5.7000	5.4000	5.7000	0.000%	10	1,784	-56.140%
2026-08-21	5.7000	5.7000	5.7000	5.7000	-11.491%	1	1,778	-56.140%
2026-08-20	7.3800	7.3800	6.4400	6.4400	-12.973%	77	1,779	-61.180%
2026-08-19	8.3200	8.3200	7.4000	7.4000	-10.843%	2	1,711	-66.216%
2026-08-18	7.9100	8.3000	7.8300	8.3000	+38.333%	4	1,710	-69.880%
2026-08-13	5.7000	6.0000	5.7000	6.0000	+15.163%	5	1,711	-58.333%
2026-08-11	5.3300	5.3300	5.2000	5.2100	+62.813%	35	1,714	-52.015%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-8.571%	2	1,680	-21.875%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,678	-28.571%
2026-08-05	3.7000	3.7000	3.7000	3.7000	-6.801%	3	1,677	-32.432%
2026-08-04	3.5000	4.0000	3.5000	3.9700	-5.701%	40	1,675	-37.028%
2026-08-03	4.2100	4.2100	4.2100	4.2100	-15.800%	2	1,647	-40.618%
2026-07-29	5.0000	5.0000	5.0000	5.0000	+19.048%	9	1,645	-50.000%
2026-07-28	4.5000	4.5000	4.2000	4.2000	-23.636%	8	1,636	-40.476%
2026-07-27	5.5000	5.5000	5.5000	5.5000	-11.290%	1	1,644	-54.545%
2026-07-23	6.3000	6.3000	6.2000	6.2000	+5.085%	11	1,643	-59.677%
2026-07-22	5.9000	5.9000	5.9000	5.9000	0.000%	48	1,633	-57.627%
2026-07-21	5.9000	5.9000	5.9000	5.9000	-13.869%	5	1,615	-57.627%
2026-07-20	6.8500	6.8500	6.8500	6.8500	+0.440%	1	1,610	-63.504%
2026-07-17	6.8000	6.8200	6.4400	6.8200	+0.442%	19	1,609	-63.343%
2026-07-16	6.2000	6.8000	6.2000	6.7900	+17.069%	14	1,594	-63.181%
2026-07-14	5.8000	5.8000	5.8000	5.8000	-8.661%	2	1,580	-56.897%
2026-07-13	6.2000	6.3500	6.0200	6.3500	+7.627%	16	1,580	-60.630%
2026-07-07	5.3000	5.9000	5.3000	5.9000	+40.476%	13	1,570	-57.627%
2026-07-06	4.2700	4.2700	4.2000	4.2000	+4.738%	15	1,558	-40.476%
2026-07-02	4.0000	4.0100	3.9900	4.0100	-27.091%	18	1,531	-37.656%
2026-06-29	5.5000	5.5000	5.5000	5.5000	+1.852%	2	1,531	-54.545%
2026-06-26	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,529	-53.704%
2026-06-25	5.4200	5.4200	5.4000	5.4000	+31.707%	50	1,527	-53.704%
2026-06-22	3.7000	4.1000	3.7000	4.1000	+10.811%	7	1,477	-39.024%
2026-06-18	3.7000	3.7000	3.7000	3.7000	-16.100%	3	1,447	-32.432%
2026-06-17	4.0000	4.4100	4.0000	4.4100	+2.558%	42	1,447	-43.311%
2026-06-16	4.3000	4.3000	4.2000	4.3000	-14.000%	24	1,447	-41.860%
2026-06-15	5.1500	5.1500	5.0000	5.0000	-27.536%	7	1,432	-50.000%
2026-06-12	6.9000	6.9000	6.9000	6.9000	-2.817%	9	1,432	-63.768%
2026-06-11	7.1000	7.1000	7.1000	7.1000	+31.481%	5	1,432	-64.789%
2026-06-09	5.7000	5.7000	5.4000	5.4000	-6.897%	3	1,427	-53.704%
2026-06-05	6.0000	6.0000	5.8000	5.8000	-3.333%	8	1,424	-56.897%
2026-06-04	5.4000	6.0000	5.4000	6.0000	+46.341%	11	1,417	-58.333%
2026-05-29	4.1400	4.1400	4.0000	4.1000	-39.706%	7	1,407	-39.024%
2026-05-26	7.7000	7.7000	6.8000	6.8000	-15.000%	56	1,400	-63.235%
2026-05-21	8.0500	8.0500	8.0000	8.0000	-6.433%	3	1,400	-68.750%
2026-05-20	8.9200	8.9200	8.4000	8.5500	-7.065%	21	1,400	-70.760%
2026-05-19	8.2500	9.2000	8.2500	9.2000	+17.949%	21	1,401	-72.826%
2026-05-18	7.6500	7.8000	7.6500	7.8000	+4.278%	151	1,401	-67.949%
2026-05-15	7.0000	7.4800	6.9800	7.4800	+11.642%	717	1,401	-66.578%
2026-05-14	6.1000	6.7000	6.1000	6.7000	+20.287%	24	1,662	-62.687%
2026-05-13	5.2000	5.5700	5.2000	5.5700	+1.089%	5	1,655	-55.117%
2026-05-12	5.5000	5.5100	5.5000	5.5100	-15.878%	7	1,655	-54.628%
2026-05-04	6.5500	6.5500	6.5500	6.5500	+2.344%	10	1,655	-61.832%
2026-04-29	6.4000	6.4000	6.4000	6.4000	0.000%	10	1,655	-60.938%
2026-04-28	5.7000	6.4000	5.7000	6.4000	+31.959%	15	1,652	-60.938%
2026-04-24	5.0000	5.0000	4.8500	4.8500	+7.778%	12	1,641	-48.454%
2026-04-22	4.6000	4.6000	4.5000	4.5000	+25.000%	67	1,630	-44.444%
2026-04-21	3.5000	3.6000	3.5000	3.6000	+2.273%	5	1,574	-30.556%
2026-04-20	3.0500	3.5200	3.0500	3.5200	-34.815%	5	1,574	-28.977%
2026-04-09	5.4000	5.4000	5.4000	5.4000	+0.935%	7	1,571	-53.704%
2026-04-08	4.6600	5.3500	4.6100	5.3500	-30.519%	116	1,576	-53.271%
2026-04-07	7.7000	7.7000	7.7000	7.7000	+32.759%	6	1,576	-67.532%
2026-04-01	5.9600	5.9600	5.7000	5.8000	-27.500%	9	1,570	-56.897%
2026-03-31	9.1000	9.1000	8.0000	8.0000	-17.526%	20	1,568	-68.750%
2026-03-30	9.7000	9.7000	9.7000	9.7000	+5.435%	7	1,552	-74.227%
2026-03-26	9.0300	9.2000	9.0300	9.2000	+26.897%	3	1,552	-72.826%
2026-03-23	7.0500	7.2500	7.0500	7.2500	-9.375%	4	1,553	-65.517%
2026-03-20	7.4000	8.0000	7.4000	8.0000	+17.647%	6	1,554	-68.750%
2026-03-19	7.0700	7.0700	6.8000	6.8000	+30.769%	7	1,556	-63.235%
2026-03-18	5.2000	5.2000	5.2000	5.2000	-13.043%	6	1,557	-51.923%
2026-03-17	5.4900	5.9800	5.4900	5.9800	+8.727%	23	1,557	-58.194%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-8.333%	6	1,557	-54.545%
2026-03-12	5.7500	6.1200	5.7500	6.0000	+9.290%	24	1,557	-58.333%
2026-03-11	5.4900	5.4900	5.4900	5.4900	-3.684%	1	1,581	-54.463%
2026-03-10	5.3000	5.7000	5.3000	5.7000	-10.938%	4	1,581	-56.140%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+11.888%	3	1,585	-60.938%
2026-03-03	5.7200	5.7200	5.7200	5.7200	-10.625%	1	1,582	-56.294%
2026-03-02	6.4000	6.4000	6.4000	6.4000	+45.455%	1	1,582	-60.938%
2026-02-27	4.5000	4.5000	4.4000	4.4000	+25.714%	6	1,583	-43.182%
2026-02-25	3.5000	3.5000	3.5000	3.5000	-26.316%	3	1,581	-28.571%
2026-02-24	5.0000	5.2200	4.5600	4.7500	-24.363%	19	1,581	-47.368%
2026-02-20	4.1000	6.2800	4.1000	6.2800	+0.480%	8	1,584	-60.191%
2026-02-19	6.5000	6.7000	6.2500	6.2500	+0.806%	48	1,584	-60.000%
2026-02-18	6.2000	6.2000	6.2000	6.2000	+6.897%	1	1,557	-59.677%
2026-02-17	5.7200	5.8000	5.6600	5.8000	-4.918%	603	1,557	-56.897%
2026-02-13	5.7500	6.1000	5.7500	6.1000	+19.608%	143	2,155	-59.016%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+6.250%	1	2,155	-50.980%
2026-02-09	4.1000	4.8000	4.1000	4.8000	+16.505%	17	2,154	-47.917%
2026-02-06	3.7000	4.1200	3.1000	4.1200	+32.903%	16	2,154	-39.320%
2026-02-05	3.4400	3.4400	3.1000	3.1000	-11.429%	88	2,160	-19.355%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+32.075%	10	2,156	-28.571%
2026-02-03	2.5600	2.8000	2.5600	2.6500	-11.667%	48	2,146	-5.660%
2026-01-29	2.4600	3.0000	2.4600	3.0000	+18.110%	100	2,121	-16.667%
2026-01-28	2.5400	2.5400	2.5400	2.5400	-4.511%	3	2,059	-1.575%
2026-01-27	2.6600	2.6600	2.6600	2.6600	+25.472%	75	2,059	-6.015%
2026-01-26	2.2800	2.2800	2.0700	2.1200	-20.000%	905	1,984	+17.925%
2026-01-23	2.6300	2.7700	2.6000	2.6500	+17.778%	43	1,113	-5.660%
2026-01-22	2.0900	2.2500	2.0000	2.2500	+10.837%	158	1,070	+11.111%
2026-01-21	2.0400	2.2300	2.0300	2.0300	-16.116%	489	919	+23.153%
2026-01-14	2.1000	2.4200	2.1000	2.4200	+44.910%	27	432	+3.306%
2026-01-08	1.5900	1.6800	1.5900	1.6700	-0.595%	15	432	+49.701%
2026-01-06	1.7100	1.8100	1.6800	1.6800	-20.755%	19	417	+48.810%
2025-12-29	2.4400	2.4400	2.0500	2.1200	-15.538%	143	398	+17.925%
2025-12-11	2.1500	2.5100	2.1500	2.5100	-25.959%	74	255	-0.398%
2025-12-04	1.9700	3.3900	1.9700	3.3900	+69.500%	22	181	-26.254%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-13.043%	20	186	+25.000%
2025-11-14	2.7800	2.7800	2.3000	2.3000	+15.000%	2	166	+8.696%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+13.636%	1	164	+25.000%
2025-10-31	1.8000	1.8000	1.7600	1.7600	-9.744%	10	165	+42.045%
2025-10-24	1.9500	1.9500	1.9500	1.9500	-7.143%	2	162	+28.205%
2025-10-23	2.1000	2.1000	2.1000	2.1000	+28.834%	5	162	+19.048%
2025-10-17	1.6300	1.6300	1.6300	1.6300	-4.118%	1	167	+53.374%
2025-10-16	1.7000	1.7000	1.7000	1.7000	-3.955%	1	168	+47.059%
2025-10-14	1.6000	1.7700	1.6000	1.7700	-1.667%	4	169	+41.243%
2025-10-10	2.2000	2.2000	1.8000	1.8000	-21.053%	31	172	+38.889%
2025-10-06	2.2800	2.2800	2.2800	2.2800	-2.564%	1	171	+9.649%
2025-10-03	2.4000	2.4000	2.3200	2.3400	+1.739%	52	170	+6.838%
2025-09-30	2.3000	2.3000	2.3000	2.3000	+5.023%	4	126	+8.696%
2025-09-29	2.1900	2.1900	2.1900	2.1900	-10.612%	1	130	+14.155%
2025-09-25	2.4500	2.4500	2.4500	2.4500	-6.844%	1	129	+2.041%
2025-09-24	2.6700	2.6700	2.6300	2.6300	+19.545%	4	129	-4.943%
2025-09-23	2.2500	2.2500	2.2000	2.2000	+2.326%	4	125	+13.636%
2025-09-08	2.1500	2.1500	2.1500	2.1500	+7.500%	1	124	+16.279%
2025-09-05	2.4000	2.4000	2.0000	2.0000	-23.077%	16	124	+25.000%
2025-09-02	3.0200	3.0200	2.6000	2.6000	-19.003%	12	138	-3.846%
2025-08-29	3.2100	3.2100	3.2100	3.2100	+3.548%	4	135	-22.118%
2025-08-27	3.0000	3.1000	3.0000	3.1000	+14.815%	48	135	-19.355%
2025-08-26	2.8000	2.8000	2.6100	2.7000	-8.784%	4	148	-7.407%
2025-08-14	2.9600	2.9600	2.9600	2.9600	-1.333%	1	148	-15.541%
2025-08-13	3.0000	3.0000	3.0000	3.0000	-3.226%	25	147	-16.667%
2025-08-08	3.1000	3.1000	3.1000	3.1000	+5.085%	2	136	-19.355%
2025-08-05	3.4500	3.4500	2.9500	2.9500	-38.542%	14	137	-15.254%
2025-07-25	4.8000	4.8000	4.8000	4.8000	+9.091%	10	126	-47.917%
2025-07-16	4.4000	4.4000	4.4000	4.4000	-5.983%	5	126	-43.182%
2025-07-15	4.8200	4.8200	4.6700	4.6800	-3.106%	9	121	-46.581%
2025-07-09	4.8300	4.8300	4.8300	4.8300	-8.868%	4	116	-48.240%
2025-07-08	4.9400	5.3000	4.9400	5.3000	+8.163%	9	112	-52.830%
2025-07-07	5.0500	5.1200	4.9000	4.9000	-4.297%	7	113	-48.980%
2025-06-24	5.1200	5.1200	5.1200	5.1200	-21.231%	1	109	-51.172%
2025-06-11	6.5000	6.5000	6.5000	6.5000	+5.178%	1	109	-61.538%
2025-06-10	6.2300	6.2300	6.1800	6.1800	+3.000%	2	108	-59.547%
2025-05-28	6.0000	6.0000	6.0000	6.0000	-1.316%	1	108	-58.333%
2025-05-23	6.0800	6.0800	6.0800	6.0800	+2.530%	10	109	-58.882%
2025-05-22	6.0500	6.0500	5.9300	5.9300	-8.769%	16	109	-57.841%
2025-05-21	6.6100	6.7700	6.5000	6.5000	-26.387%	20	98	-61.538%
2025-05-13	8.8800	8.8800	8.8300	8.8300	+52.241%	15	85	-71.687%
2025-05-06	5.8000	5.8000	5.8000	5.8000	-12.651%	1	89	-56.897%
2025-05-01	6.4000	6.6400	6.4000	6.6400	+10.667%	9	88	-62.349%
2025-04-30	6.7400	6.7400	6.0000	6.0000	-14.286%	23	88	-58.333%
2025-04-08	7.0000	7.0000	7.0000	7.0000	-12.500%	10	68	-64.286%
2025-04-04	8.0000	8.0000	8.0000	8.0000	-46.309%	20	68	-68.750%
2025-02-12	15.4000	15.4000	14.9000	14.9000	-24.480%	8	68	-83.221%
2024-12-11	19.7300	19.7300	19.7300	19.7300	-13.767%	1	62	-87.329%
2024-12-04	22.6000	22.9000	22.3300	22.8800	-5.455%	30	63	-89.073%
2024-12-03	24.8500	24.8500	24.2000	24.2000	-13.602%	2	43	-89.669%
2024-11-26	28.0100	28.0100	28.0100	28.0100	+3.933%	3	41	-91.075%
2024-11-20	26.9500	26.9500	26.9500	26.9500	+48.077%	1	43	-90.724%
2024-11-06	18.2000	18.2000	18.2000	18.2000	+40.867%	1	42	-86.264%
2024-10-17	12.9200	12.9200	12.9200	12.9200	+3.360%	2	43	-80.650%
2024-10-16	12.5000	12.5000	12.5000	12.5000	+3.648%	1	45	-80.000%
2024-10-04	12.0600	12.0600	12.0600	12.0600	+32.237%	2	44	-79.270%
2024-09-26	9.1200	9.1200	9.1200	9.1200	-17.391%	1	43	-72.588%
2024-09-25	11.4000	11.4000	11.0400	11.0400	+2.602%	22	42	-77.355%
2024-09-20	10.7600	10.7600	10.7600	10.7600	-3.929%	2	20	-76.766%
2024-09-19	10.9100	11.2000	10.9100	11.2000	-0.885%	6	19	-77.679%
2024-09-17	11.1100	11.3000	11.1100	11.3000	0.000%	13	13	-77.876%