Dark

OKLO20270115C47
OKLO Jan 15 2027 47.00 Call (OKLO270115C00047000)
option OPRA

EOD

Oct 1, 2026

2.67-10.702%(-0.32)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9200	3.0000	2.6700	2.6700	-10.702%	9	953	0.000%
2026-09-30	3.4700	3.4700	2.9900	2.9900	-5.380%	7	950	-10.702%
2026-09-29	3.6000	3.6000	3.1000	3.1600	-5.672%	30	947	-15.506%
2026-09-28	3.3500	3.4500	3.3100	3.3500	-5.634%	14	926	-20.299%
2026-09-25	3.5000	3.5500	3.5000	3.5500	-2.740%	9	925	-24.789%
2026-09-24	3.7000	3.7000	3.6500	3.6500	-17.234%	6	921	-26.849%
2026-09-23	4.3500	4.4100	4.3000	4.4100	-9.072%	3	916	-39.456%
2026-09-22	5.0000	5.0700	4.8500	4.8500	-3.000%	40	914	-44.948%
2026-09-21	4.9500	5.0000	4.8000	5.0000	+23.457%	22	950	-46.600%
2026-09-18	4.0000	4.0500	4.0000	4.0500	-19.000%	18	959	-34.074%
2026-09-17	4.0800	5.3200	4.0700	5.0000	+58.730%	204	948	-46.600%
2026-09-16	3.3500	3.3500	3.1100	3.1500	-10.000%	17	842	-15.238%
2026-09-15	3.5000	3.6000	3.2500	3.5000	-6.667%	100	843	-23.714%
2026-09-14	3.4100	3.7500	3.4100	3.7500	+4.749%	39	763	-28.800%
2026-09-11	4.7000	4.7000	3.5800	3.5800	-33.084%	37	755	-25.419%
2026-09-10	5.7500	6.0500	5.3500	5.3500	-24.113%	21	732	-50.093%
2026-09-09	7.0500	7.0500	7.0500	7.0500	-6.125%	4	730	-62.128%
2026-09-08	6.0500	7.9500	6.0500	7.5100	+28.376%	25	734	-64.447%
2026-09-04	5.2000	5.8500	5.2000	5.8500	+14.035%	57	720	-54.359%
2026-09-03	5.6000	5.6000	5.1300	5.1300	+2.600%	4	720	-47.953%
2026-09-02	4.6500	5.0000	4.6500	5.0000	+4.167%	6	719	-46.600%
2026-09-01	5.1000	5.1000	4.8000	4.8000	-16.667%	3	714	-44.375%
2026-08-31	5.7300	5.8000	5.7200	5.7600	+4.727%	10	711	-53.646%
2026-08-28	6.5000	6.5000	5.5000	5.5000	-23.077%	17	706	-51.455%
2026-08-27	7.0000	7.7500	7.0000	7.1500	+6.716%	98	716	-62.657%
2026-08-26	9.1300	9.1300	6.5000	6.7000	-9.214%	8	620	-60.149%
2026-08-25	6.0500	7.3800	6.0500	7.3800	+27.241%	11	619	-63.821%
2026-08-24	6.0000	6.1500	5.8000	5.8000	-23.684%	19	625	-53.966%
2026-08-21	7.1000	7.6000	7.1000	7.6000	+15.152%	3	626	-64.868%
2026-08-20	6.7000	6.7900	6.6000	6.6000	-5.714%	7	624	-59.545%
2026-08-19	6.2500	7.0100	6.2500	7.0000	+3.704%	5	617	-61.857%
2026-08-18	7.1500	7.1500	6.6800	6.7500	-16.872%	21	614	-60.444%
2026-08-17	8.3500	8.3500	8.1200	8.1200	-7.727%	38	619	-67.118%
2026-08-14	9.9500	9.9500	8.8000	8.8000	-20.000%	13	583	-69.659%
2026-08-13	9.8000	11.0000	9.8000	11.0000	+18.280%	7	583	-75.727%
2026-08-12	9.5500	9.9300	9.3000	9.3000	-16.592%	11	580	-71.290%
2026-08-11	10.0000	11.1500	10.0000	11.1500	+14.476%	11	576	-76.054%
2026-08-10	10.1000	10.1000	9.4000	9.7400	-19.504%	45	579	-72.587%
2026-08-07	10.1000	12.3800	10.1000	12.1000	+35.650%	54	574	-77.934%
2026-08-06	8.9200	8.9200	8.9200	8.9200	-8.980%	1	553	-70.067%
2026-08-05	9.8000	9.8000	9.8000	9.8000	-2.488%	5	552	-72.755%
2026-08-04	8.9500	10.0500	8.9500	10.0500	+14.334%	4	547	-73.433%
2026-08-03	8.7900	8.7900	8.7900	8.7900	+5.269%	10	548	-69.625%
2026-07-30	8.3500	8.3500	8.3500	8.3500	+19.286%	1	548	-68.024%
2026-07-29	7.0000	7.0000	7.0000	7.0000	-4.110%	3	549	-61.857%
2026-07-28	7.5500	7.5500	7.3000	7.3000	-15.607%	8	549	-63.425%
2026-07-27	8.6400	8.6500	8.6400	8.6500	+6.790%	11	546	-69.133%
2026-07-24	8.3100	8.7000	8.1000	8.1000	-18.347%	14	556	-67.037%
2026-07-23	10.3000	10.3400	9.9200	9.9200	-9.818%	7	559	-73.085%
2026-07-22	12.0200	12.0200	11.0000	11.0000	+6.383%	2	555	-75.727%
2026-07-21	10.1500	10.3600	10.0000	10.3400	+11.183%	71	554	-74.178%
2026-07-17	8.1800	9.6300	8.1800	9.3000	+5.085%	214	483	-71.290%
2026-07-16	9.5000	9.5000	8.8500	8.8500	-20.054%	33	281	-69.831%
2026-07-15	10.3000	11.0700	10.3000	11.0700	-4.979%	4	283	-75.881%
2026-07-14	11.6100	11.6500	11.5000	11.6500	+2.193%	35	281	-77.082%
2026-07-13	11.5000	11.5000	11.4000	11.4000	-13.962%	2	258	-76.579%
2026-07-10	13.0000	13.2500	12.8000	13.2500	-7.343%	54	256	-79.849%
2026-07-09	14.3000	14.3000	14.3000	14.3000	+7.925%	10	213	-81.329%
2026-07-07	14.0000	14.0000	12.9000	13.2500	-14.516%	14	213	-79.849%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+4.377%	1	199	-82.774%
2026-06-26	14.8500	14.8500	14.8500	14.8500	-19.989%	1	198	-82.020%
2026-06-09	18.5600	18.5600	18.5600	18.5600	-19.304%	1	199	-85.614%
2026-06-08	23.0000	23.0000	23.0000	23.0000	-0.217%	4	200	-88.391%
2026-06-05	24.4000	24.4000	23.0500	23.0500	-12.190%	21	200	-88.416%
2026-06-01	26.2500	26.2500	26.2500	26.2500	-1.501%	1	200	-89.829%
2026-05-29	26.6500	26.6500	26.6500	26.6500	-13.893%	1	201	-89.981%
2026-05-26	30.9500	30.9500	30.9500	30.9500	+5.451%	1	200	-91.373%
2026-05-22	29.3500	29.3500	29.3500	29.3500	+53.424%	10	200	-90.903%
2026-05-19	19.1300	19.1300	19.1300	19.1300	-43.049%	1	200	-86.043%
2026-05-07	38.5000	38.5000	33.5900	33.5900	+2.409%	2	201	-92.051%
2026-05-06	32.8000	32.8000	32.8000	32.8000	+11.413%	2	200	-91.860%
2026-05-05	29.4400	29.4400	29.4400	29.4400	-8.000%	1	202	-90.931%
2026-05-01	32.0000	32.0000	32.0000	32.0000	+14.286%	1	201	-91.656%
2026-04-29	28.0000	28.0000	28.0000	28.0000	-15.280%	1	201	-90.464%
2026-04-28	33.0500	33.0500	33.0500	33.0500	-17.581%	30	201	-91.921%
2026-04-23	40.1000	40.1000	40.1000	40.1000	+30.917%	1	231	-93.342%
2026-04-22	30.4500	30.6300	30.4500	30.6300	+10.578%	11	232	-91.283%
2026-04-21	27.7000	27.7000	27.7000	27.7000	-15.394%	2	220	-90.361%
2026-04-17	31.9800	32.7400	31.9800	32.7400	+9.866%	11	220	-91.845%
2026-04-15	27.6500	29.8000	27.6500	29.8000	+23.447%	4	228	-91.040%
2026-04-14	23.2500	25.3500	23.2500	24.1400	+35.618%	25	230	-88.940%
2026-04-10	17.6300	17.8000	17.6300	17.8000	+3.790%	12	220	-85.000%
2026-04-08	17.5000	17.5000	17.1500	17.1500	+1.780%	3	215	-84.431%
2026-04-06	16.8500	16.8500	16.8500	16.8500	+2.556%	1	215	-84.154%
2026-04-02	16.4300	16.4300	16.4300	16.4300	-2.608%	1	215	-83.749%
2026-03-31	16.6500	16.8700	16.6500	16.8700	+15.548%	2	215	-84.173%
2026-03-30	16.4000	16.6000	14.3800	14.6000	-36.522%	4	214	-81.712%
2026-03-18	23.0000	23.0000	23.0000	23.0000	-5.311%	1	211	-88.391%
2026-03-13	24.2900	24.2900	24.2900	24.2900	-11.026%	1	211	-89.008%
2026-03-10	27.3000	27.3000	27.3000	27.3000	-17.398%	1	212	-90.220%
2026-02-26	33.0500	33.0500	33.0500	33.0500	+15.358%	1	211	-91.921%
2026-02-24	28.6500	28.6500	28.6500	28.6500	-7.071%	1	210	-90.681%
2026-02-20	30.8300	30.8300	30.8300	30.8300	-1.971%	10	210	-91.340%
2026-02-12	31.4500	31.4500	31.4500	31.4500	-0.789%	1	200	-91.510%
2026-02-11	31.7000	31.7000	31.7000	31.7000	-3.647%	1	201	-91.577%
2026-02-04	30.6100	33.4500	30.6100	32.9000	-16.071%	128	201	-91.884%
2026-02-03	39.2000	39.3000	39.1500	39.2000	+2.484%	10	177	-93.189%
2026-02-02	38.2000	38.5000	38.0600	38.2500	-11.602%	6	177	-93.020%
2026-01-30	43.3500	43.4000	43.2700	43.2700	-8.132%	5	178	-93.829%
2026-01-29	47.1000	47.2500	46.8500	47.1000	-14.674%	32	180	-94.331%
2026-01-28	48.0000	55.6000	48.0000	55.2000	+9.307%	17	185	-95.163%
2026-01-23	48.8800	50.5000	48.8800	50.5000	-2.885%	3	191	-94.713%
2026-01-22	52.0000	52.0000	52.0000	52.0000	0.000%	1	193	-94.865%
2026-01-21	52.0000	52.0000	52.0000	52.0000	-8.289%	1	193	-94.865%
2026-01-16	56.5000	56.7000	56.0100	56.7000	0.000%	4	195	-95.291%
2026-01-15	56.7000	56.7000	56.7000	56.7000	-14.221%	2	195	-95.291%
2026-01-13	65.8500	66.1000	65.8500	66.1000	+4.506%	4	195	-95.961%
2026-01-12	65.5000	65.5000	63.2500	63.2500	+4.545%	4	195	-95.779%
2026-01-07	60.5000	60.5000	60.5000	60.5000	+19.542%	1	192	-95.587%
2026-01-05	50.6100	50.6100	50.6100	50.6100	+37.527%	1	192	-94.724%
2025-12-30	36.8000	36.8000	36.8000	36.8000	-20.860%	1	192	-92.745%
2025-12-23	46.5000	46.5000	46.5000	46.5000	+0.086%	2	191	-94.258%
2025-12-22	46.4600	46.4600	46.4600	46.4600	-30.501%	1	189	-94.253%
2025-12-05	66.8500	66.8500	66.8500	66.8500	+10.660%	3	189	-96.006%
2025-12-04	60.4100	60.4100	60.4100	60.4100	+10.844%	1	191	-95.580%
2025-12-03	54.5000	54.5000	54.5000	54.5000	+10.346%	1	191	-95.101%
2025-11-25	49.3900	49.3900	49.3900	49.3900	+2.874%	1	191	-94.594%
2025-11-21	48.0100	48.0100	48.0100	48.0100	-15.772%	2	190	-94.439%
2025-11-20	64.0000	64.0000	57.0000	57.0000	-25.936%	2	190	-95.316%
2025-11-12	76.9600	76.9600	76.9600	76.9600	-2.890%	1	189	-96.531%
2025-11-06	79.2500	79.2500	79.2500	79.2500	-19.133%	1	189	-96.631%
2025-10-30	98.0000	98.0000	98.0000	98.0000	+9.742%	2	189	-97.276%
2025-10-22	89.3000	89.3000	89.3000	89.3000	+4.935%	1	189	-97.010%
2025-10-03	86.5500	86.5500	85.1000	85.1000	+16.257%	6	190	-96.863%
2025-09-26	73.4000	73.4000	73.2000	73.2000	-6.740%	2	196	-96.352%
2025-09-25	78.4900	78.4900	78.4900	78.4900	-20.063%	1	196	-96.598%
2025-09-22	92.4500	98.1900	92.4500	98.1900	+7.771%	2	196	-97.281%
2025-09-19	84.0100	91.1100	84.0100	91.1100	+40.061%	11	197	-97.069%
2025-09-18	65.0500	65.0500	65.0500	65.0500	+24.307%	1	190	-95.895%
2025-09-15	52.3300	52.3300	52.3300	52.3300	+16.496%	1	189	-94.898%
2025-09-12	44.9200	44.9200	44.9200	44.9200	+21.274%	1	190	-94.056%
2025-09-09	37.0400	37.0400	37.0400	37.0400	+1.452%	4	190	-92.792%
2025-09-02	37.6000	37.6000	36.5100	36.5100	-8.725%	3	188	-92.687%
2025-08-26	40.0000	40.0000	40.0000	40.0000	+21.766%	1	189	-93.325%
2025-08-20	32.8500	32.8500	32.8500	32.8500	-3.975%	1	189	-91.872%
2025-08-19	34.2100	34.2100	34.2100	34.2100	-13.173%	1	188	-92.195%
2025-08-14	39.2500	39.4000	39.2500	39.4000	-20.484%	2	188	-93.223%
2025-08-05	49.5000	49.5500	49.5000	49.5500	+28.102%	3	188	-94.612%
2025-07-29	38.6800	38.6800	38.6800	38.6800	-7.019%	1	189	-93.097%
2025-07-24	41.6000	41.6000	41.6000	41.6000	+34.410%	3	189	-93.582%
2025-07-22	30.9500	30.9500	30.9500	30.9500	-7.085%	3	192	-91.373%
2025-07-21	33.3100	33.3100	33.3100	33.3100	-4.829%	3	192	-91.984%
2025-07-17	36.5000	36.5000	35.0000	35.0000	+4.012%	4	192	-92.371%
2025-07-16	32.8500	33.6500	32.8500	33.6500	+5.156%	9	193	-92.065%
2025-07-15	32.0000	32.0000	32.0000	32.0000	+5.995%	1	192	-91.656%
2025-07-14	28.5000	30.1900	28.5000	30.1900	+17.243%	4	192	-91.156%
2025-07-10	25.4200	25.7500	25.4200	25.7500	+1.779%	3	191	-89.631%
2025-07-09	24.8000	25.3000	24.8000	25.3000	-3.435%	2	189	-89.447%
2025-07-03	24.5000	26.2000	24.5000	26.2000	+5.305%	2	189	-89.809%
2025-07-01	25.5000	25.5000	24.8800	24.8800	-11.929%	3	189	-89.268%
2025-06-26	28.6000	28.6000	28.2500	28.2500	-13.077%	2	190	-90.549%
2025-06-25	32.5000	32.5000	32.5000	32.5000	+3.175%	1	191	-91.785%
2025-06-24	31.0000	31.5000	31.0000	31.5000	+17.845%	11	191	-91.524%
2025-06-23	29.6000	29.6000	26.7300	26.7300	-21.613%	2	192	-90.011%
2025-06-13	35.0000	35.3500	34.1000	34.1000	-3.591%	14	191	-92.170%
2025-06-11	30.0500	35.3700	30.0500	35.3700	+40.079%	6	188	-92.451%
2025-06-10	25.2500	25.2500	25.2500	25.2500	+3.484%	10	188	-89.426%
2025-06-09	23.0500	24.4000	23.0500	24.4000	+12.702%	11	178	-89.057%
2025-06-05	22.7000	22.7000	21.6500	21.6500	-3.991%	3	168	-87.667%
2025-06-04	23.1200	23.1200	21.9500	22.5500	-9.800%	4	165	-88.160%
2025-06-03	25.0000	25.0000	25.0000	25.0000	-3.920%	1	165	-89.320%
2025-05-29	26.0200	26.0200	26.0200	26.0200	-9.148%	1	164	-89.739%
2025-05-28	28.1200	28.6400	28.1200	28.6400	+19.333%	3	164	-90.677%
2025-05-27	23.3600	24.0000	23.3600	24.0000	+9.639%	5	167	-88.875%
2025-05-23	18.8100	21.8900	18.8100	21.8900	+50.966%	14	159	-87.803%
2025-05-20	14.5000	14.5000	14.5000	14.5000	-7.643%	1	159	-81.586%
2025-05-19	14.4000	15.7000	14.4000	15.7000	+9.790%	3	158	-82.994%
2025-05-16	14.3000	14.3000	14.3000	14.3000	+7.600%	6	158	-81.329%
2025-05-15	13.2900	13.2900	13.2900	13.2900	-9.898%	1	160	-79.910%
2025-05-14	13.3700	14.7500	13.3700	14.7500	+92.810%	4	159	-81.898%
2025-05-06	7.6500	7.6500	7.6500	7.6500	+12.335%	1	156	-65.098%
2025-04-29	6.8100	6.8100	6.8100	6.8100	+2.715%	1	156	-60.793%
2025-04-28	6.6300	6.6300	6.6300	6.6300	+5.742%	1	156	-59.729%
2025-04-25	6.1400	6.2700	6.1400	6.2700	-1.104%	6	156	-57.416%
2025-04-24	6.3400	6.3400	6.3400	6.3400	+11.033%	1	156	-57.886%
2025-04-23	5.7100	5.7100	5.7100	5.7100	+9.597%	1	156	-53.240%
2025-04-22	5.2100	5.2100	5.2100	5.2100	+3.785%	1	156	-48.752%
2025-04-21	5.2800	5.2800	4.8500	5.0200	-9.874%	5	156	-46.813%
2025-04-17	5.5700	5.5700	5.5700	5.5700	-3.800%	1	156	-52.065%
2025-04-16	5.7900	5.7900	5.7900	5.7900	-7.212%	1	156	-53.886%
2025-04-15	6.2400	6.2400	6.2400	6.2400	+0.322%	1	156	-57.212%
2025-04-14	6.2200	6.2200	6.2200	6.2200	-8.395%	1	156	-57.074%
2025-04-11	6.7900	6.7900	6.7900	6.7900	+2.259%	2	156	-60.677%
2025-04-10	6.3300	6.6400	6.3300	6.6400	+18.149%	2	156	-59.789%
2025-04-09	5.3700	5.6200	5.3700	5.6200	-21.399%	2	156	-52.491%
2025-04-07	7.1500	7.1500	7.1500	7.1500	+33.895%	21	156	-62.657%
2025-04-04	4.7500	5.3400	4.7500	5.3400	-20.299%	4	177	-50.000%
2025-04-02	7.0000	7.0000	6.7000	6.7000	0.000%	3	177	-60.149%
2025-03-28	7.0000	7.0000	6.7000	6.7000	-10.667%	26	177	-60.149%
2025-03-27	7.5000	7.5000	7.5000	7.5000	-21.053%	1	177	-64.400%
2025-03-25	9.8500	9.8500	9.5000	9.5000	-17.535%	2	176	-71.895%
2025-03-17	11.5200	11.5200	11.5200	11.5200	+9.091%	1	175	-76.823%
2025-03-14	10.5600	10.5600	10.5600	10.5600	+2.524%	2	175	-74.716%
2025-03-12	10.3000	10.3000	10.3000	10.3000	-0.194%	1	174	-74.078%
2025-03-11	8.8000	10.4000	8.8000	10.3200	+15.050%	46	173	-74.128%
2025-03-10	8.9700	8.9700	8.9700	8.9700	-9.668%	1	198	-70.234%
2025-03-07	9.3600	9.9300	9.3600	9.9300	-23.908%	8	198	-73.112%
2025-03-04	13.0500	13.0500	13.0500	13.0500	-9.813%	2	198	-79.540%
2025-02-28	14.4700	14.4700	14.4700	14.4700	-11.768%	2	196	-81.548%
2025-02-26	16.8800	16.8800	16.4000	16.4000	+16.147%	4	195	-83.720%
2025-02-25	14.1200	14.1200	14.1200	14.1200	-8.903%	1	193	-81.091%
2025-02-24	15.7500	16.1600	15.5000	15.5000	-21.638%	26	193	-82.774%
2025-02-21	21.5100	21.5100	19.7500	19.7800	-8.426%	8	175	-86.502%
2025-02-20	21.5000	21.6000	21.5000	21.6000	-6.087%	5	176	-87.639%
2025-02-19	24.5000	24.5000	23.0000	23.0000	-18.149%	12	178	-88.391%
2025-02-18	28.1000	28.1000	28.1000	28.1000	-14.460%	2	175	-90.498%
2025-02-07	29.9200	35.0000	29.9200	32.8500	+32.835%	32	175	-91.872%
2025-02-06	26.9500	26.9500	24.7300	24.7300	-9.909%	7	179	-89.203%
2025-02-05	27.2600	27.4600	27.2600	27.4500	+18.065%	31	180	-90.273%
2025-02-04	25.0000	25.0000	22.6000	23.2500	+2.876%	73	199	-88.516%
2025-02-03	17.9400	23.6700	17.9400	22.6000	+17.403%	76	218	-88.186%
2025-01-31	20.5000	23.0000	19.2500	19.2500	+0.260%	18	234	-86.130%
2025-01-30	18.7000	19.2000	18.2500	19.2000	+11.304%	44	232	-86.094%
2025-01-29	17.2500	17.2500	17.2500	17.2500	+27.778%	1	205	-84.522%
2025-01-28	14.3000	14.3000	13.5000	13.5000	+11.570%	8	206	-80.222%
2025-01-27	15.3700	16.6000	12.1000	12.1000	-43.981%	75	198	-77.934%
2025-01-24	18.5000	21.6000	18.5000	21.6000	+17.775%	70	144	-87.639%
2025-01-23	13.4400	18.4300	13.4400	18.3400	+26.745%	25	169	-85.442%
2025-01-22	13.0700	14.8000	12.9900	14.4700	+17.642%	95	190	-81.548%
2025-01-21	10.4200	12.7000	10.4200	12.3000	+31.833%	24	161	-78.293%
2025-01-17	8.2000	9.7000	8.2000	9.3300	+12.817%	30	132	-71.383%
2025-01-16	8.2700	8.2700	8.2700	8.2700	+0.854%	1	132	-67.715%
2025-01-15	9.7000	9.7000	8.2000	8.2000	+6.080%	16	131	-67.439%
2025-01-14	8.1800	8.4100	7.7300	7.7300	-7.091%	47	122	-65.459%
2025-01-13	8.3200	8.3200	8.3200	8.3200	-2.118%	10	77	-67.909%
2025-01-10	10.0000	10.0000	8.5000	8.5000	-17.874%	130	67	-68.588%
2025-01-08	9.7000	10.3500	9.7000	10.3500	-20.385%	2	1	-74.203%
2025-01-07	13.0000	13.0000	13.0000	13.0000	0.000%	1	1	-79.462%

.dark-mode .CFxNql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFxNql{ color: #333333; background-color: white; border: 2px solid #333333; }OKLO20270115C47OKLO Jan 15 2027 47.00 Call (OKLO270115C00047000)option OPRA

OKLO20270115C47
OKLO Jan 15 2027 47.00 Call (OKLO270115C00047000)
option OPRA