Dark

OKE20270115P80
OKE Jan 15 2027 80.00 Put (OKE270115P00080000)
option OPRA

EOD

Sep 29, 2026

2.55+54.545%(+0.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5000	2.5500	2.5000	2.5500	+54.545%	14	354	0.000%
2026-09-24	1.6500	1.6500	1.6500	1.6500	-8.333%	6	341	+54.545%
2026-09-23	1.8000	1.8000	1.8000	1.8000	+9.091%	7	341	+41.667%
2026-09-22	1.5500	1.6500	1.5500	1.6500	+3.125%	4	341	+54.545%
2026-09-21	1.6700	1.7000	1.6000	1.6000	+10.345%	38	338	+59.375%
2026-09-16	1.4500	1.4500	1.4500	1.4500	+16.000%	1	314	+75.862%
2026-09-15	1.2500	1.2500	1.2500	1.2500	+8.696%	2	313	+104.000%
2026-09-11	1.1500	1.1500	1.1500	1.1500	+15.000%	1	311	+121.739%
2026-09-09	1.0000	1.0000	1.0000	1.0000	-13.043%	2	311	+155.000%
2026-09-08	1.1500	1.1500	1.1500	1.1500	-14.815%	1	309	+121.739%
2026-09-04	1.3500	1.3500	1.3500	1.3500	+10.656%	3	305	+88.889%
2026-09-02	1.2500	1.2500	1.2200	1.2200	-9.630%	25	305	+109.016%
2026-09-01	1.3000	1.3500	1.3000	1.3500	-3.571%	4	318	+88.889%
2026-08-28	1.4500	1.4500	1.4000	1.4000	-15.152%	7	314	+82.143%
2026-08-27	1.6500	1.6500	1.6500	1.6500	-5.714%	109	315	+54.545%
2026-08-26	1.7500	1.7500	1.7500	1.7500	+22.378%	2	383	+45.714%
2026-08-21	1.4300	1.4300	1.4300	1.4300	+1.418%	1	384	+78.322%
2026-08-19	1.2300	1.4100	1.2300	1.4100	+12.800%	5	385	+80.851%
2026-08-18	1.2500	1.2500	1.2500	1.2500	-19.355%	3	385	+104.000%
2026-08-14	1.5500	1.5500	1.5500	1.5500	-18.421%	20	385	+64.516%
2026-08-13	1.9200	1.9200	1.8900	1.9000	-11.628%	3	406	+34.211%
2026-08-11	2.1500	2.1500	2.1500	2.1500	-38.571%	1	404	+18.605%
2026-08-07	3.3000	3.5000	3.3000	3.5000	-3.315%	9	405	-27.143%
2026-08-05	3.3000	3.6200	3.3000	3.6200	-9.500%	11	396	-29.558%
2026-08-04	4.0000	4.0000	4.0000	4.0000	+8.108%	2	388	-36.250%
2026-07-30	3.4000	3.7000	3.4000	3.7000	+19.355%	19	386	-31.081%
2026-07-29	3.1000	3.1000	3.1000	3.1000	-6.061%	1	378	-17.742%
2026-07-28	3.3000	3.3000	3.3000	3.3000	+8.197%	1	377	-22.727%
2026-07-27	3.1000	3.1000	3.0500	3.0500	+32.609%	23	376	-16.393%
2026-07-24	2.2800	2.3000	2.2800	2.3000	-17.857%	3	373	+10.870%
2026-07-22	2.8000	2.8000	2.8000	2.8000	+9.804%	1	372	-8.929%
2026-07-20	2.6500	2.6500	2.5500	2.5500	-20.313%	6	372	0.000%
2026-07-15	3.1200	3.2000	3.1200	3.2000	-11.111%	38	369	-20.313%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-5.263%	1	370	-29.167%
2026-07-07	3.7000	3.8000	3.7000	3.8000	-10.588%	3	370	-32.895%
2026-07-06	4.2500	4.2500	4.2500	4.2500	+8.974%	4	371	-40.000%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-4.878%	1	368	-34.615%
2026-06-26	4.0000	4.1000	4.0000	4.1000	-17.172%	3	368	-37.805%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-8.672%	2	366	-48.485%
2026-06-18	5.4200	5.4200	5.4200	5.4200	+15.319%	3	359	-52.952%
2026-06-15	4.7000	4.7000	4.6000	4.7000	+14.634%	9	359	-45.745%
2026-06-12	4.1000	4.2000	4.0600	4.1000	0.000%	18	359	-37.805%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-21.154%	3	359	-37.805%
2026-06-09	5.2000	5.2000	5.2000	5.2000	+4.000%	1	356	-50.962%
2026-06-08	5.0000	5.0000	5.0000	5.0000	+2.041%	2	355	-49.000%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-19.672%	1	353	-47.959%
2026-05-29	6.0000	6.1600	6.0000	6.1000	+27.083%	7	353	-58.197%
2026-05-28	4.7000	4.8000	4.7000	4.8000	+23.077%	3	349	-46.875%
2026-05-26	3.6300	3.9000	3.6300	3.9000	+11.111%	50	348	-34.615%
2026-05-18	3.7000	3.7000	3.5100	3.5100	-10.914%	135	337	-27.350%
2026-05-15	3.9400	3.9400	3.9400	3.9400	-6.190%	10	337	-35.279%
2026-05-14	4.2000	4.2000	4.1000	4.2000	-9.677%	28	322	-39.286%
2026-05-13	4.6500	4.6500	4.6500	4.6500	-10.577%	25	322	-45.161%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+19.540%	1	322	-50.962%
2026-05-04	4.4000	4.4000	4.2000	4.3500	-5.435%	21	322	-41.379%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-1.499%	1	323	-44.565%
2026-04-29	4.7000	4.7600	4.6700	4.6700	-13.197%	5	323	-45.396%
2026-04-27	5.3800	5.3800	5.3800	5.3800	-10.333%	10	322	-52.602%
2026-04-22	5.9500	6.0100	5.9000	6.0000	-4.762%	49	326	-57.500%
2026-04-21	6.2000	6.4000	6.2000	6.3000	-10.000%	42	316	-59.524%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+10.236%	2	316	-63.571%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-7.971%	10	314	-59.843%
2026-04-14	6.9000	6.9000	6.9000	6.9000	+9.873%	4	324	-63.043%
2026-04-13	6.2800	6.2800	6.2800	6.2800	+6.441%	1	322	-59.395%
2026-04-09	5.9000	5.9000	5.9000	5.9000	-13.235%	1	321	-56.780%
2026-04-08	7.0000	7.0000	6.6000	6.8000	+25.926%	8	321	-62.500%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-12.903%	1	322	-52.778%
2026-04-06	6.2000	6.2000	6.2000	6.2000	+5.085%	1	322	-58.871%
2026-04-02	5.9000	5.9000	5.9000	5.9000	+15.686%	1	321	-56.780%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-3.774%	2	321	-50.000%
2026-03-30	5.0000	5.3000	5.0000	5.3000	+8.163%	4	319	-51.887%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-15.517%	4	317	-47.959%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-15.942%	2	321	-56.034%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+0.145%	2	319	-63.043%
2026-03-13	6.8900	6.8900	6.8900	6.8900	-0.145%	1	317	-62.990%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-4.167%	1	317	-63.043%
2026-03-11	7.2000	7.2000	7.2000	7.2000	+1.408%	1	317	-64.583%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+0.709%	1	317	-64.085%
2026-03-05	7.1000	7.1000	7.0500	7.0500	-12.963%	55	316	-63.830%
2026-02-27	7.5000	8.1000	7.5000	8.1000	+16.715%	4	269	-68.519%
2026-02-23	6.9400	6.9400	6.9400	6.9400	+53.880%	1	265	-63.256%
2026-02-20	4.5100	4.5100	4.5100	4.5100	-39.867%	5	265	-43.459%
2026-02-17	7.4700	7.5000	7.4000	7.5000	-17.582%	13	260	-66.000%
2026-02-04	9.5000	9.5000	9.1000	9.1000	-11.650%	3	261	-71.978%
2026-02-03	10.0000	10.3000	10.0000	10.3000	+14.444%	15	261	-75.243%
2026-01-29	8.9200	9.0000	8.9200	9.0000	-11.765%	21	260	-71.667%
2026-01-26	10.2000	10.2000	10.2000	10.2000	-17.073%	3	260	-75.000%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+4.592%	1	258	-79.268%
2026-01-14	11.7600	11.7600	11.7600	11.7600	-11.910%	5	257	-78.316%
2026-01-09	13.2000	13.3500	13.1700	13.3500	+5.118%	175	257	-80.899%
2026-01-08	13.1000	13.1000	12.7000	12.7000	-3.422%	25	300	-79.921%
2025-12-23	13.1500	13.1500	13.1500	13.1500	-4.224%	7	315	-80.608%
2025-12-22	14.0100	14.0100	13.7300	13.7300	+2.006%	2	308	-81.428%
2025-12-18	13.4500	13.4800	13.4500	13.4600	-2.464%	153	307	-81.055%
2025-12-17	13.6000	13.8000	13.6000	13.8000	-1.429%	4	182	-81.522%
2025-12-16	14.0000	14.0000	14.0000	14.0000	+7.692%	1	182	-81.786%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+1.562%	33	181	-80.385%
2025-12-11	12.5000	12.8000	12.5000	12.8000	+5.785%	13	181	-80.078%
2025-12-09	12.0000	12.1000	12.0000	12.1000	-1.466%	11	194	-78.926%
2025-12-03	12.2800	12.2800	12.2800	12.2800	-19.739%	5	184	-79.235%
2025-11-24	15.3000	15.3000	15.3000	15.3000	-12.571%	5	189	-83.333%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-10.256%	1	194	-85.429%
2025-11-03	19.5000	19.5000	19.5000	19.5000	+14.102%	10	183	-86.923%
2025-10-24	17.0900	17.0900	17.0900	17.0900	-5.056%	10	183	-85.079%
2025-10-17	18.0000	18.0000	18.0000	18.0000	+9.223%	1	173	-85.833%
2025-10-15	16.4800	16.4800	16.4800	16.4800	+11.351%	10	172	-84.527%
2025-10-09	14.8000	14.8000	14.8000	14.8000	+3.497%	10	162	-82.770%
2025-10-02	14.3000	14.3000	14.3000	14.3000	+6.716%	1	152	-82.168%
2025-09-24	13.4000	13.4000	13.4000	13.4000	-10.188%	1	151	-80.970%
2025-09-22	14.9200	14.9200	14.9200	14.9200	-1.842%	2	150	-82.909%
2025-09-19	15.5900	15.5900	15.2000	15.2000	-1.299%	10	152	-83.224%
2025-09-05	15.4000	15.4000	15.4000	15.4000	+8.451%	5	150	-83.442%
2025-08-18	14.2000	14.2000	14.2000	14.2000	+27.928%	4	145	-82.042%
2025-08-01	10.5000	11.5000	10.5000	11.1000	+0.909%	15	141	-77.027%
2025-07-15	11.0000	11.0000	11.0000	11.0000	-2.655%	4	128	-76.818%
2025-07-02	11.3000	11.3000	11.3000	11.3000	+0.893%	10	132	-77.434%
2025-07-01	11.2000	11.2000	11.2000	11.2000	-0.444%	10	122	-77.232%
2025-06-27	11.2500	11.2500	11.2500	11.2500	-2.174%	3	112	-77.333%
2025-06-26	11.5000	11.5000	11.5000	11.5000	0.000%	4	112	-77.826%
2025-06-25	11.5000	11.5000	11.5000	11.5000	+9.005%	4	108	-77.826%
2025-06-06	10.6600	10.6600	10.5500	10.5500	+11.053%	20	104	-75.829%
2025-05-16	9.5000	9.5000	9.5000	9.5000	-24.303%	6	94	-73.158%
2025-05-07	12.5500	12.5500	12.5500	12.5500	-19.032%	5	91	-79.681%
2025-04-07	15.5000	15.5000	15.5000	15.5000	+98.718%	1	86	-83.548%
2025-03-12	7.8000	7.8000	7.8000	7.8000	-11.364%	2	85	-67.308%
2025-03-07	8.8000	8.8000	8.8000	8.8000	+0.917%	40	83	-71.023%
2025-03-06	8.7200	8.7200	8.7200	8.7200	+8.323%	2	63	-70.757%
2025-03-05	8.0500	8.0500	8.0500	8.0500	+14.347%	1	63	-68.323%
2025-03-04	6.8500	7.0400	6.8500	7.0400	+9.487%	3	63	-63.778%
2025-02-25	6.4600	6.4800	6.4300	6.4300	+42.889%	15	63	-60.342%
2025-01-23	4.5000	4.5000	4.5000	4.5000	-2.174%	10	48	-43.333%
2024-12-02	4.6000	4.6000	4.6000	4.6000	-36.986%	5	38	-44.565%
2024-10-08	7.2000	7.3000	7.1000	7.3000	-5.195%	30	33	-65.068%
2024-09-26	7.7000	7.7000	7.7000	7.7000	0.000%	3	3	-66.883%