Dark

OKLO20270115C220
OKLO Jan 15 2027 220.00 Call (OKLO270115C00220000)
option OPRA

EOD

Sep 30, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,280	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	-50.000%	4	1,282	-20.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,282	-60.000%
2026-09-17	0.0500	0.1500	0.0500	0.1500	+25.000%	23	1,282	-73.333%
2026-09-14	0.1500	0.1500	0.1200	0.1200	-29.412%	4	1,276	-66.667%
2026-09-10	0.2500	0.2500	0.1700	0.1700	-32.000%	2	1,275	-76.471%
2026-09-08	0.2700	0.3200	0.2000	0.2500	+92.308%	70	1,276	-84.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,257	-69.231%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-46.429%	1	1,257	-73.333%
2026-08-25	0.3000	0.3000	0.2700	0.2800	-30.000%	8	1,257	-85.714%
2026-08-11	0.4000	0.4000	0.4000	0.4000	0.000%	4	1,251	-90.000%
2026-08-10	0.4300	0.4300	0.4000	0.4000	-32.203%	4	1,251	-90.000%
2026-08-07	0.5100	0.7000	0.5100	0.5900	+47.500%	8	1,252	-93.220%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,257	-90.000%
2026-07-27	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,256	-91.111%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-28.571%	10	1,256	-91.111%
2026-07-21	0.6300	0.6300	0.6300	0.6300	-22.222%	1	1,256	-93.651%
2026-07-13	0.7900	0.8100	0.7400	0.8100	-12.903%	132	1,256	-95.062%
2026-07-10	0.9300	0.9300	0.9300	0.9300	-25.000%	1	1,189	-95.699%
2026-07-09	1.1900	1.2400	1.1900	1.2400	-17.333%	11	1,189	-96.774%
2026-07-02	1.4500	1.5500	1.4500	1.5000	-7.975%	72	1,209	-97.333%
2026-07-01	2.0000	2.0000	1.6300	1.6300	-43.986%	2	1,209	-97.546%
2026-06-18	2.8200	2.9400	2.8200	2.9100	-6.129%	5	1,209	-98.625%
2026-06-09	3.4000	3.4500	3.1000	3.1000	-16.216%	5	1,209	-98.710%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-47.143%	4	1,207	-98.919%
2026-06-02	6.8300	7.0000	6.8300	7.0000	+40.000%	3	1,207	-99.429%
2026-05-29	5.0000	5.0000	5.0000	5.0000	+19.048%	1	1,208	-99.200%
2026-05-28	4.2000	4.2000	4.2000	4.2000	-22.078%	10	1,207	-99.048%
2026-05-26	5.0000	5.3900	5.0000	5.3900	+36.456%	22	1,217	-99.258%
2026-05-22	3.9500	3.9500	3.9500	3.9500	+9.722%	1	1,201	-98.987%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,201	-98.889%
2026-05-20	2.8600	3.4000	2.8600	3.4000	+51.111%	2	1,201	-98.824%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-21.053%	1	1,198	-98.222%
2026-05-18	3.0000	3.0000	2.8500	2.8500	-44.118%	2	1,198	-98.596%
2026-05-12	5.1000	5.2000	5.1000	5.1000	-17.742%	65	1,198	-99.216%
2026-05-11	6.1900	6.2000	6.1900	6.2000	+3.333%	2	1,198	-99.355%
2026-05-06	4.4000	6.0000	4.4000	6.0000	+33.333%	11	1,171	-99.333%
2026-04-30	4.5000	4.5000	4.5000	4.5000	+16.883%	2	1,172	-99.111%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-17.204%	1	1,172	-98.961%
2026-04-28	5.4800	5.4800	4.6500	4.6500	-22.500%	10	1,171	-99.140%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-10.448%	1	1,180	-99.333%
2026-04-23	7.0000	7.0000	6.5700	6.7000	+28.846%	12	1,179	-99.403%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+30.000%	1	1,169	-99.231%
2026-04-20	3.4500	4.0000	3.4500	4.0000	-1.235%	8	1,169	-99.000%
2026-04-17	5.2000	5.2000	4.0000	4.0500	+3.846%	19	1,170	-99.012%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+17.470%	1	1,165	-98.974%
2026-04-15	3.3200	3.3200	3.3200	3.3200	+54.419%	1	1,164	-98.795%
2026-04-14	2.1500	2.1500	2.1500	2.1500	+24.277%	1	1,165	-98.140%
2026-04-13	1.7300	1.7300	1.7300	1.7300	+25.362%	2	1,165	-97.688%
2026-04-08	1.3800	1.3800	1.3800	1.3800	+6.154%	4	1,163	-97.101%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,163	-96.923%
2026-04-06	1.3100	1.3100	1.3100	1.3100	+12.931%	11	1,163	-96.947%
2026-04-02	1.1600	1.1600	1.1600	1.1600	+5.455%	1	1,163	-96.552%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+20.879%	1	1,163	-96.364%
2026-03-31	0.9300	1.0100	0.9100	0.9100	+19.737%	5	1,163	-95.604%
2026-03-30	0.7600	0.7600	0.7600	0.7600	-46.479%	1	1,159	-94.737%
2026-03-23	1.3800	1.4200	1.3800	1.4200	-12.346%	10	1,160	-97.183%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-27.354%	30	1,165	-97.531%
2026-03-18	2.2300	2.2300	2.2300	2.2300	-6.695%	1	1,195	-98.206%
2026-03-17	2.5400	2.5400	2.3900	2.3900	+14.904%	2	1,195	-98.326%
2026-03-16	2.0800	2.0800	2.0800	2.0800	-29.252%	2	1,196	-98.077%
2026-03-11	2.9400	2.9400	2.9400	2.9400	+9.701%	2	1,198	-98.639%
2026-03-09	2.6800	2.6800	2.6800	2.6800	-7.586%	1	1,198	-98.507%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-15.942%	10	1,199	-98.621%
2026-03-03	3.3500	3.4500	3.3500	3.4500	+11.290%	2	1,199	-98.841%
2026-03-02	3.1000	3.1000	3.1000	3.1000	-12.676%	1	1,198	-98.710%
2026-02-27	3.5400	3.5500	3.5400	3.5500	-0.281%	2	1,199	-98.873%
2026-02-23	3.4000	3.5600	3.4000	3.5600	-6.316%	3	1,200	-98.876%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-15.556%	10	1,202	-98.947%
2026-02-18	4.6500	4.6500	4.5000	4.5000	-4.255%	2	1,192	-99.111%
2026-02-17	4.4200	4.7000	4.4200	4.7000	-20.068%	15	1,190	-99.149%
2026-02-06	5.8700	5.8800	5.8700	5.8800	+30.667%	20	1,180	-99.320%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-8.722%	10	1,160	-99.111%
2026-02-04	6.5200	6.5200	4.9300	4.9300	-24.733%	2	1,160	-99.189%
2026-02-02	6.5500	6.5500	6.5500	6.5500	-40.991%	1	1,162	-99.389%
2026-01-29	10.7200	11.1000	10.7200	11.1000	-12.941%	7	1,162	-99.640%
2026-01-28	10.9500	12.7500	10.7500	12.7500	+38.587%	85	1,162	-99.686%
2026-01-27	9.2000	9.2000	9.2000	9.2000	+11.245%	7	1,159	-99.565%
2026-01-26	8.4000	8.5200	8.2700	8.2700	-20.328%	3	1,159	-99.516%
2026-01-23	10.3500	10.3800	10.3500	10.3800	-2.075%	5	1,159	-99.615%
2026-01-21	10.6000	10.6000	10.6000	10.6000	-20.599%	2	1,159	-99.623%
2026-01-16	13.3500	13.3500	13.3500	13.3500	+0.376%	1	1,158	-99.700%
2026-01-15	13.3000	13.3000	13.3000	13.3000	-2.920%	1	1,158	-99.699%
2026-01-14	13.8000	13.8000	13.7000	13.7000	-8.667%	2	1,158	-99.708%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-17.582%	1	1,159	-99.733%
2026-01-09	21.5500	21.5500	18.2000	18.2000	+21.333%	4	1,159	-99.780%
2026-01-08	15.0000	15.0000	15.0000	15.0000	+20.968%	2	1,155	-99.733%
2026-01-06	12.9000	12.9000	12.4000	12.4000	+6.346%	7	1,157	-99.677%
2026-01-05	10.4000	11.6600	10.4000	11.6600	+71.471%	2	1,162	-99.657%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-2.158%	2	1,162	-99.412%
2025-12-29	7.5600	8.3500	6.9500	6.9500	-10.207%	10	1,162	-99.424%
2025-12-26	7.7400	7.7400	7.7400	7.7400	-24.118%	1	1,156	-99.483%
2025-12-19	10.2000	10.2000	10.2000	10.2000	+4.082%	1	1,157	-99.608%
2025-12-18	9.8300	9.8300	9.8000	9.8000	+3.485%	4	1,157	-99.592%
2025-12-17	10.7000	10.7000	9.3900	9.4700	-18.150%	6	1,161	-99.578%
2025-12-16	10.5400	11.5700	10.3300	11.5700	-12.215%	3	1,162	-99.654%
2025-12-15	13.1800	13.1800	13.1800	13.1800	-4.145%	1	1,163	-99.697%
2025-12-12	14.6000	14.6000	13.7500	13.7500	-24.740%	3	1,163	-99.709%
2025-12-11	18.2700	18.2700	18.2700	18.2700	-6.067%	1	1,164	-99.781%
2025-12-08	19.4500	19.4500	19.3500	19.4500	+0.051%	93	1,165	-99.794%
2025-12-05	18.5400	19.4400	18.5400	19.4400	-14.587%	4	1,078	-99.794%
2025-12-04	22.1600	22.7600	22.1400	22.7600	+50.728%	4	1,077	-99.824%
2025-12-03	14.0500	15.1000	13.8000	15.1000	+10.785%	24	1,078	-99.735%
2025-12-02	13.7700	13.7700	13.6300	13.6300	+6.484%	6	1,072	-99.707%
2025-12-01	12.7400	12.8000	12.7400	12.8000	-10.427%	2	1,077	-99.688%
2025-11-28	14.3400	14.8400	13.8500	14.2900	-1.448%	22	1,077	-99.720%
2025-11-26	14.0000	14.5000	14.0000	14.5000	+3.571%	1,872	2,145	-99.724%
2025-11-25	14.8500	14.8500	13.5000	14.0000	-13.846%	3	2,145	-99.714%
2025-11-24	16.2500	16.2500	16.2500	16.2500	-3.043%	1	2,146	-99.754%
2025-11-21	16.8800	16.8800	16.7600	16.7600	-4.229%	2	2,145	-99.761%
2025-11-20	22.1300	22.1300	17.5000	17.5000	-20.091%	22	2,144	-99.771%
2025-11-18	21.6000	22.0000	21.6000	21.9000	+8.577%	10	2,139	-99.817%
2025-11-17	22.5000	23.1100	19.8500	20.1700	-7.350%	10	2,135	-99.802%
2025-11-14	23.1000	23.1000	21.7700	21.7700	-2.942%	27	2,134	-99.816%
2025-11-13	24.4600	24.4600	22.4300	22.4300	-22.735%	12	2,109	-99.822%
2025-11-12	25.8500	29.0300	25.6000	29.0300	+1.610%	5	2,114	-99.862%
2025-11-11	28.5700	28.5700	28.5700	28.5700	-6.051%	2	2,115	-99.860%
2025-11-10	29.2100	30.4100	29.2100	30.4100	+24.376%	4	2,115	-99.868%
2025-11-07	23.8800	24.5000	23.8800	24.4500	-10.077%	4	2,113	-99.836%
2025-11-06	29.7100	29.7100	27.1500	27.1900	-21.188%	16	2,113	-99.853%
2025-11-05	32.0000	34.5000	31.7500	34.5000	+13.300%	19	2,107	-99.884%
2025-11-04	32.0200	33.3100	30.1600	30.4500	-19.466%	23	2,092	-99.869%
2025-11-03	37.2500	37.8100	34.7500	37.8100	-5.945%	5	2,092	-99.894%
2025-10-31	43.9500	43.9500	37.6600	40.2000	-9.865%	11	2,092	-99.900%
2025-10-30	46.5500	47.2100	44.6000	44.6000	-6.381%	12	2,091	-99.910%
2025-10-29	43.7000	47.6400	43.7000	47.6400	+15.912%	6	2,083	-99.916%
2025-10-28	41.1000	41.1000	41.1000	41.1000	-4.861%	1	2,080	-99.903%
2025-10-27	40.3300	43.2000	40.3000	43.2000	+1.171%	10	2,084	-99.907%
2025-10-24	42.3200	46.0500	42.3200	42.7000	+21.861%	7	2,084	-99.906%
2025-10-23	35.1300	35.1500	35.0400	35.0400	+1.565%	7	2,082	-99.886%
2025-10-22	41.7500	41.7500	32.6800	34.5000	-22.472%	371	2,080	-99.884%
2025-10-21	51.0000	51.5000	44.5000	44.5000	-20.036%	557	1,977	-99.910%
2025-10-20	64.0000	64.0000	55.6500	55.6500	-8.770%	3	1,513	-99.928%
2025-10-17	58.9100	61.0000	57.7500	61.0000	-11.594%	17	1,514	-99.934%
2025-10-15	75.6500	77.8000	62.5000	69.0000	+4.863%	614	1,510	-99.942%
2025-10-14	64.0000	71.9100	58.3000	65.8000	-5.187%	936	972	-99.939%
2025-10-13	56.7500	70.1300	56.7500	69.4000	+52.193%	357	739	-99.942%
2025-10-10	42.0000	54.2000	42.0000	45.6000	+21.730%	575	578	-99.912%
2025-10-09	39.8000	40.2300	37.3400	37.4600	+0.780%	7	0	-99.893%
2025-10-08	36.3500	37.1700	36.3500	37.1700	-1.693%	6	0	-99.892%
2025-10-07	37.8100	37.8100	37.8100	37.8100	0.000%	1	0	-99.894%

.dark-mode .ksBlcb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksBlcb{ color: #333333; background-color: white; border: 2px solid #333333; }OKLO20270115C220OKLO Jan 15 2027 220.00 Call (OKLO270115C00220000)option OPRA

OKLO20270115C220
OKLO Jan 15 2027 220.00 Call (OKLO270115C00220000)
option OPRA