Dark

OKE20270115P70
OKE Jan 15 2027 70.00 Put (OKE270115P00070000)
option OPRA

EOD

Sep 29, 2026

0.7000+16.667%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,453	0.000%
2026-09-28	0.6100	0.6100	0.6000	0.6000	+9.091%	6	1,452	+16.667%
2026-09-25	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,451	+27.273%
2026-09-21	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,456	+27.273%
2026-09-16	0.5000	0.5000	0.5000	0.5000	+35.135%	1	1,461	+40.000%
2026-09-03	0.3700	0.3800	0.3700	0.3700	-17.778%	26	1,460	+89.189%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-10.000%	50	1,443	+55.556%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-26.471%	1	1,493	+40.000%
2026-08-13	0.6800	0.6800	0.6800	0.6800	+13.333%	27	1,493	+2.941%
2026-08-12	0.7000	0.7000	0.6000	0.6000	-20.000%	3	1,493	+16.667%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-20.213%	1	1,491	-6.667%
2026-08-10	0.9500	0.9500	0.9300	0.9400	-14.545%	6	1,492	-25.532%
2026-08-07	1.1500	1.1500	1.1000	1.1000	-7.563%	19	1,489	-36.364%
2026-08-06	1.1900	1.1900	1.1900	1.1900	-11.852%	2	1,473	-41.176%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+8.000%	60	1,471	-48.148%
2026-07-27	1.2000	1.2500	1.2000	1.2500	+25.000%	2	1,411	-44.000%
2026-07-24	0.9000	1.0000	0.9000	1.0000	-9.091%	6	1,409	-30.000%
2026-07-22	1.1000	1.1000	1.1000	1.1000	0.000%	10	1,409	-36.364%
2026-07-21	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,409	-36.364%
2026-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	10	1,409	-41.667%
2026-07-13	1.2000	1.2000	1.2000	1.2000	-17.241%	2	1,399	-41.667%
2026-07-10	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,400	-51.724%
2026-07-07	1.5000	1.5500	1.5000	1.5500	-22.886%	7	1,401	-54.839%
2026-07-01	1.9500	2.0500	1.9500	2.0100	-1.951%	19	1,401	-65.174%
2026-06-24	2.0500	2.0500	2.0500	2.0500	+6.771%	5	1,401	-65.854%
2026-06-23	1.9200	1.9200	1.9200	1.9200	-21.633%	1	1,396	-63.542%
2026-06-18	2.4500	2.4500	2.4500	2.4500	+2.083%	1	1,356	-71.429%
2026-06-17	2.2000	2.4000	2.2000	2.4000	+24.352%	44	1,356	-70.833%
2026-06-12	1.9300	1.9300	1.9300	1.9300	-14.222%	1	1,356	-63.731%
2026-06-09	2.4500	2.4500	2.2500	2.2500	-3.017%	60	1,356	-68.889%
2026-06-03	2.3200	2.3200	2.3200	2.3200	-3.333%	1	1,327	-69.828%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-7.336%	50	1,328	-70.833%
2026-06-01	2.5900	2.5900	2.5900	2.5900	+35.602%	1	1,278	-72.973%
2026-05-26	1.8500	1.9100	1.8500	1.9100	+12.353%	30	1,278	-63.351%
2026-05-21	1.7000	1.7000	1.7000	1.7000	+17.241%	1	1,296	-58.824%
2026-05-19	1.5000	1.5000	1.4500	1.4500	-2.027%	2	1,296	-51.724%
2026-05-18	1.6500	1.6500	1.4800	1.4800	-17.318%	15	1,301	-52.703%
2026-05-14	1.7900	1.7900	1.7900	1.7900	-11.823%	3	1,301	-60.894%
2026-04-30	2.0500	2.0500	2.0300	2.0300	-17.814%	58	1,299	-65.517%
2026-04-28	2.4500	2.4700	2.4500	2.4700	-5.000%	19	1,241	-71.660%
2026-04-22	2.8000	2.8100	2.6000	2.6000	-13.333%	64	1,232	-73.077%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-6.250%	3	1,168	-76.667%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+3.226%	3	1,168	-78.125%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-8.824%	99	1,168	-77.419%
2026-04-10	3.4000	3.4000	3.4000	3.4000	+3.030%	10	1,102	-79.412%
2026-04-09	3.3000	3.3000	3.3000	3.3000	-10.811%	32	1,102	-78.788%
2026-04-08	3.8400	3.8400	3.7000	3.7000	+26.280%	5	1,102	-81.081%
2026-04-07	2.9000	2.9300	2.6000	2.9300	-8.438%	94	1,097	-76.109%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-5.882%	21	1,153	-78.125%
2026-04-01	3.4000	3.4000	3.4000	3.4000	+36.000%	2	1,132	-79.412%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-10.714%	5	1,132	-72.000%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-15.152%	1	1,127	-75.000%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-4.348%	2	1,127	-78.788%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-6.757%	3	1,127	-79.710%
2026-03-18	3.7000	3.7000	3.7000	3.7000	+1.370%	3	1,127	-81.081%
2026-03-16	3.6500	3.6500	3.6500	3.6500	-1.351%	2	1,126	-80.822%
2026-03-12	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,128	-81.081%
2026-03-09	3.5000	3.7000	3.5000	3.7000	+2.778%	3	1,126	-81.081%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-4.762%	3	1,127	-80.556%
2026-03-04	3.9700	3.9700	3.7800	3.7800	+5.000%	20	1,127	-81.481%
2026-03-02	3.6000	3.6000	3.6000	3.6000	-8.861%	2	1,147	-80.556%
2026-02-27	3.8000	3.9500	3.8000	3.9500	+19.697%	3	1,147	-82.278%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-12.000%	13	1,147	-78.788%
2026-02-20	3.7500	3.7500	3.7500	3.7500	+1.351%	50	1,148	-81.333%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-7.500%	50	1,148	-81.081%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,198	-82.500%
2026-02-13	4.8000	4.8000	4.1000	4.1000	+17.143%	38	1,171	-82.927%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-14.634%	1	1,171	-80.000%
2026-02-10	4.1500	4.2400	4.0900	4.1000	-2.613%	687	1,171	-82.927%
2026-02-09	4.3000	4.3900	4.2100	4.2100	-5.393%	61	564	-83.373%
2026-02-06	4.9000	4.9000	4.4500	4.4500	-11.000%	58	553	-84.270%
2026-02-04	5.0000	5.0000	4.9000	5.0000	0.000%	406	559	-86.000%
2026-02-03	5.4600	5.4600	5.0000	5.0000	-5.660%	11	707	-86.000%
2026-01-30	5.3000	5.3000	5.3000	5.3000	0.000%	5	715	-86.792%
2026-01-27	5.3000	5.3000	5.3000	5.3000	+9.053%	3	710	-86.792%
2026-01-26	4.8600	4.8600	4.8600	4.8600	-28.000%	1	708	-85.597%
2026-01-20	6.7500	6.7500	6.7500	6.7500	-3.571%	1	707	-89.630%
2026-01-16	7.0000	7.0000	7.0000	7.0000	+2.941%	2	707	-90.000%
2026-01-15	6.5000	6.8000	6.5000	6.8000	0.000%	2	707	-89.706%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-9.212%	5	706	-89.706%
2026-01-12	7.4900	7.4900	7.4900	7.4900	+0.943%	10	701	-90.654%
2026-01-09	7.4300	7.4500	7.4200	7.4200	+8.321%	195	698	-90.566%
2026-01-08	8.5000	8.5000	6.8500	6.8500	-12.179%	23	542	-89.781%
2026-01-07	7.8000	7.8000	7.8000	7.8000	-4.878%	3	527	-91.026%
2026-01-06	7.7000	8.2000	7.7000	8.2000	+15.493%	112	527	-91.463%
2026-01-05	7.0500	7.1000	7.0500	7.1000	-8.858%	4	415	-90.141%
2026-01-02	7.5000	7.7900	7.5000	7.7900	+11.286%	8	413	-91.014%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-13.473%	1	405	-90.000%
2025-12-17	8.0900	8.0900	8.0900	8.0900	+5.476%	5	406	-91.347%
2025-12-12	7.3500	7.6700	7.3500	7.6700	+4.212%	2	411	-90.874%
2025-12-11	7.1100	7.4800	7.1100	7.3600	-1.867%	3	411	-90.489%
2025-12-10	7.5600	7.5600	7.5000	7.5000	+11.276%	31	414	-90.667%
2025-12-04	6.9400	6.9400	6.5800	6.7400	-18.795%	12	385	-89.614%
2025-11-28	8.5800	8.5800	8.3000	8.3000	-4.046%	2	379	-91.566%
2025-11-25	8.6500	8.6500	8.6500	8.6500	-7.979%	1	379	-91.908%
2025-11-24	9.3000	9.4000	9.2000	9.4000	+4.097%	176	378	-92.553%
2025-11-20	9.0300	9.0300	9.0300	9.0300	-10.149%	1	206	-92.248%
2025-11-19	10.1000	10.1000	10.0500	10.0500	+2.551%	2	205	-93.035%
2025-11-12	9.8000	9.8000	9.8000	9.8000	-14.931%	1	205	-92.857%
2025-10-30	11.5200	11.5200	11.5200	11.5200	+7.966%	1	204	-93.924%
2025-10-28	10.5000	10.6900	10.3000	10.6700	+3.592%	100	203	-93.440%
2025-10-27	10.1000	10.3000	10.1000	10.3000	-1.811%	9	147	-93.204%
2025-10-24	10.4900	10.4900	10.4900	10.4900	+1.549%	1	147	-93.327%
2025-10-23	10.3300	10.3300	10.3300	10.3300	-2.639%	1	146	-93.224%
2025-10-22	10.3500	10.6100	10.3500	10.6100	+14.086%	2	145	-93.402%
2025-10-15	9.3000	9.3000	9.3000	9.3000	-9.091%	1	143	-92.473%
2025-10-10	10.1000	10.2300	10.1000	10.2300	+14.944%	6	143	-93.157%
2025-10-09	8.6000	8.9000	8.6000	8.9000	+2.299%	17	142	-92.135%
2025-10-02	8.7000	8.7000	8.7000	8.7000	-2.247%	4	135	-91.954%
2025-10-01	8.9000	8.9000	8.9000	8.9000	+1.136%	1	135	-92.135%
2025-09-30	8.8000	8.8000	8.8000	8.8000	+6.024%	1	134	-92.045%
2025-09-29	8.5200	8.5200	8.3000	8.3000	-6.742%	2	134	-91.566%
2025-09-22	8.9000	8.9000	8.9000	8.9000	+9.877%	3	133	-92.135%
2025-09-12	8.1000	8.1000	8.1000	8.1000	-3.110%	2	130	-91.358%
2025-09-11	8.3600	8.3600	8.3600	8.3600	+0.602%	1	128	-91.627%
2025-09-10	8.3100	8.3100	8.3100	8.3100	-11.690%	2	127	-91.576%
2025-09-08	9.3000	9.4100	9.3000	9.4100	+2.283%	2	129	-92.561%
2025-09-05	9.2000	9.2000	9.2000	9.2000	+13.580%	5	128	-92.391%
2025-09-04	8.0500	8.1000	8.0500	8.1000	+1.250%	4	128	-91.358%
2025-09-02	8.0000	8.0000	8.0000	8.0000	-3.962%	1	124	-91.250%
2025-08-26	8.3700	8.3700	8.3300	8.3300	+6.795%	3	123	-91.597%
2025-08-22	7.7500	7.8000	7.7500	7.8000	-9.931%	7	120	-91.026%
2025-08-20	8.6600	8.6600	8.6600	8.6600	+8.250%	4	115	-91.917%
2025-08-14	8.0000	8.0000	8.0000	8.0000	0.000%	4	115	-91.250%
2025-08-13	8.0500	8.0500	8.0000	8.0000	-4.762%	33	115	-91.250%
2025-08-11	8.0000	8.4000	8.0000	8.4000	+7.280%	6	85	-91.667%
2025-08-08	7.8300	7.8300	7.8300	7.8300	+4.400%	30	84	-91.060%
2025-08-05	7.6800	7.6800	7.5000	7.5000	+33.929%	4	54	-90.667%
2025-07-29	5.6000	5.6000	5.6000	5.6000	-13.447%	1	50	-87.500%
2025-07-21	6.4700	6.4700	6.4700	6.4700	+10.410%	1	49	-89.181%
2025-07-10	5.8600	5.8600	5.8600	5.8600	-16.286%	2	48	-88.055%
2025-07-07	6.6700	7.0000	6.6700	7.0000	+2.941%	9	46	-90.000%
2025-06-27	6.7000	6.8000	6.6000	6.8000	-5.556%	158	46	-89.706%
2025-06-26	7.1000	7.3000	7.1000	7.2000	-14.894%	202	194	-90.278%
2025-04-04	8.4600	8.4600	8.4600	8.4600	+231.765%	6	5	-91.726%
2025-01-30	2.5500	2.5500	2.5500	2.5500	-15.563%	1	1	-72.549%
2024-11-11	3.0200	3.0200	3.0200	3.0200	-33.917%	1	1	-76.821%
2024-09-30	4.5700	4.5700	4.5700	4.5700	0.000%	1	1	-84.683%