Dark

OKLO20271217C50
OKLO Dec 17 2027 50.00 Call (OKLO271217C00050000)
option OPRA

EOD

Oct 1, 2026

9.18-5.361%(-0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.0400	9.1800	9.0400	9.1800	-5.361%	4	716	0.000%
2026-09-30	9.4000	9.8000	9.4000	9.7000	+2.105%	11	716	-5.361%
2026-09-28	9.7500	9.8500	9.5000	9.5000	-6.126%	20	714	-3.368%
2026-09-25	10.0400	10.1400	10.0400	10.1200	-3.619%	7	710	-9.289%
2026-09-24	10.5000	10.5000	10.5000	10.5000	-4.719%	2	703	-12.571%
2026-09-23	11.0200	11.0200	11.0200	11.0200	-10.041%	1	701	-16.697%
2026-09-22	12.2000	12.2500	12.1500	12.2500	+0.906%	20	700	-25.061%
2026-09-21	12.1400	12.1400	12.1400	12.1400	+1.167%	1	685	-24.382%
2026-09-17	12.4000	12.4000	12.0000	12.0000	+20.603%	17	685	-23.500%
2026-09-16	9.9500	9.9500	9.9500	9.9500	-0.599%	1	685	-7.739%
2026-09-15	9.5800	10.0100	9.5800	10.0100	-1.670%	2	684	-8.292%
2026-09-14	9.9900	10.1800	9.9900	10.1800	+0.792%	2	684	-9.823%
2026-09-11	11.2000	11.2000	10.0700	10.1000	-30.345%	17	685	-9.109%
2026-09-09	14.3800	14.6000	14.3800	14.5000	-3.974%	123	679	-36.690%
2026-09-08	15.1000	15.1000	15.1000	15.1000	+25.833%	6	579	-39.205%
2026-09-03	12.3400	12.3400	12.0000	12.0000	+6.101%	3	579	-23.500%
2026-09-02	11.3100	11.3100	11.3100	11.3100	-1.309%	3	576	-18.833%
2026-09-01	11.6500	11.7500	11.4500	11.4600	-9.835%	8	576	-19.895%
2026-08-31	12.8500	12.8500	12.7000	12.7100	+0.873%	11	576	-27.773%
2026-08-28	13.6000	13.6000	12.3600	12.6000	-13.402%	6	575	-27.143%
2026-08-27	14.9000	14.9000	14.5500	14.5500	+6.204%	10	576	-36.907%
2026-08-26	16.1500	16.1500	13.5600	13.7000	-9.631%	8	570	-32.993%
2026-08-25	15.3500	15.7500	15.1600	15.1600	+20.317%	15	565	-39.446%
2026-08-24	12.6000	12.6000	12.6000	12.6000	-13.103%	2	553	-27.143%
2026-08-21	14.5000	14.5000	14.5000	14.5000	+9.932%	1	555	-36.690%
2026-08-20	14.2500	14.2500	13.1900	13.1900	-5.108%	2	556	-30.402%
2026-08-19	13.9500	13.9500	13.9000	13.9000	-0.997%	10	555	-33.957%
2026-08-18	14.4000	14.4500	13.6800	14.0400	-8.653%	16	555	-34.615%
2026-08-17	15.3700	15.3700	15.3700	15.3700	-9.322%	1	564	-40.273%
2026-08-14	16.9500	16.9500	16.9500	16.9500	+2.108%	1	564	-45.841%
2026-08-12	17.3500	17.3500	16.6000	16.6000	-1.308%	7	563	-44.699%
2026-08-10	19.4000	19.4000	16.8200	16.8200	-14.619%	8	561	-45.422%
2026-08-07	17.2900	20.1100	17.2900	19.7000	+24.684%	75	555	-53.401%
2026-08-06	16.7000	16.7000	15.8000	15.8000	-5.048%	16	521	-41.899%
2026-08-05	16.6400	16.6400	16.6400	16.6400	+2.086%	1	507	-44.832%
2026-08-04	16.3000	16.3000	16.3000	16.3000	+3.822%	40	504	-43.681%
2026-08-03	15.7000	15.7000	15.7000	15.7000	+8.276%	2	504	-41.529%
2026-07-31	14.5000	14.5000	14.5000	14.5000	+3.571%	2	504	-36.690%
2026-07-30	14.0000	14.0000	14.0000	14.0000	+2.790%	2	502	-34.429%
2026-07-29	13.4000	13.6200	13.3400	13.6200	-1.661%	5	504	-32.599%
2026-07-28	13.8500	13.8500	13.8500	13.8500	-13.546%	2	505	-33.718%
2026-07-27	16.0200	16.0200	16.0200	16.0200	+8.243%	9	505	-42.697%
2026-07-24	15.4500	15.4500	14.8000	14.8000	-11.905%	12	496	-37.973%
2026-07-23	16.8000	16.8000	16.8000	16.8000	-7.794%	1	485	-45.357%
2026-07-22	18.5000	18.5000	18.2200	18.2200	+6.239%	2	484	-49.616%
2026-07-21	16.8000	17.1500	16.8000	17.1500	+7.862%	3	484	-46.472%
2026-07-17	15.9500	15.9500	15.9000	15.9000	+2.581%	2	481	-42.264%
2026-07-16	15.5000	15.5000	15.0000	15.5000	-12.380%	56	481	-40.774%
2026-07-15	19.0000	19.0000	17.5000	17.6900	-2.802%	11	427	-48.106%
2026-07-13	18.7500	18.7500	18.2000	18.2000	-8.081%	3	428	-49.560%
2026-07-10	20.7500	20.7500	19.7300	19.8000	-6.648%	27	426	-53.636%
2026-07-09	21.2100	21.2100	21.2100	21.2100	+6.583%	1	413	-56.719%
2026-07-07	21.4600	21.4600	19.3700	19.9000	-11.359%	34	412	-53.869%
2026-07-06	22.4500	22.4500	22.4500	22.4500	+2.231%	1	398	-59.109%
2026-07-02	21.9600	21.9600	21.9600	21.9600	-2.832%	1	398	-58.197%
2026-06-30	23.0500	23.0500	22.3100	22.6000	+6.353%	63	398	-59.381%
2026-06-26	21.8500	22.1000	21.2500	21.2500	-7.849%	4	337	-56.800%
2026-06-25	23.0600	23.0600	23.0600	23.0600	-1.872%	2	335	-60.191%
2026-06-24	23.5000	23.5000	23.5000	23.5000	-18.232%	1	337	-60.936%
2026-06-23	28.7400	28.7400	28.7400	28.7400	+6.444%	1	336	-68.058%
2026-06-22	27.6400	27.6400	27.0000	27.0000	-12.195%	2	335	-66.000%
2026-06-18	28.1500	30.7500	28.1500	30.7500	+7.895%	2	332	-70.146%
2026-06-17	28.5000	28.5000	28.5000	28.5000	+1.858%	1	332	-67.789%
2026-06-16	27.9800	27.9800	27.9800	27.9800	+16.827%	12	332	-67.191%
2026-06-10	23.9500	23.9500	23.9500	23.9500	-10.634%	5	320	-61.670%
2026-06-09	28.5000	28.5000	25.0000	26.8000	-5.965%	12	320	-65.746%
2026-06-08	28.5000	28.5000	28.5000	28.5000	+5.556%	1	308	-67.789%
2026-06-05	30.1000	30.1000	27.0000	27.0000	-17.330%	21	307	-66.000%
2026-06-04	32.6600	32.6600	32.6600	32.6600	-5.058%	1	286	-71.892%
2026-06-03	35.8500	35.8500	33.9000	34.4000	-13.416%	11	285	-73.314%
2026-06-02	40.3800	40.3800	39.2800	39.7300	+23.003%	8	274	-76.894%
2026-06-01	31.7300	32.3000	31.7300	32.3000	-7.050%	2	269	-71.579%
2026-05-29	34.7500	34.7500	34.7500	34.7500	-0.544%	1	268	-73.583%
2026-05-28	34.9400	34.9400	34.9400	34.9400	+4.768%	2	267	-73.726%
2026-05-27	33.3500	33.3500	33.3500	33.3500	0.000%	1	267	-72.474%
2026-05-22	34.0000	34.0000	33.2500	33.3500	+2.615%	89	268	-72.474%
2026-05-21	31.4000	32.5000	31.4000	32.5000	+22.827%	11	267	-71.754%
2026-05-20	27.8500	27.8500	26.4600	26.4600	+5.629%	3	267	-65.306%
2026-05-19	25.0500	25.0500	25.0500	25.0500	-9.892%	1	263	-63.353%
2026-05-18	28.3900	29.8000	27.2600	27.8000	-22.928%	7	263	-66.978%
2026-05-13	36.0700	36.0700	36.0700	36.0700	-19.630%	2	263	-74.549%
2026-05-11	44.9400	44.9400	44.8700	44.8800	+11.089%	29	265	-79.545%
2026-05-07	38.0000	40.4000	38.0000	40.4000	-5.937%	3	236	-77.277%
2026-05-06	41.0000	42.9500	41.0000	42.9500	+19.505%	7	236	-78.626%
2026-04-30	35.9400	35.9400	35.9400	35.9400	+7.573%	1	231	-74.457%
2026-04-29	33.4100	33.4100	33.4100	33.4100	-19.494%	1	231	-72.523%
2026-04-27	41.0000	41.5000	41.0000	41.5000	-1.659%	2	230	-77.880%
2026-04-24	42.2000	42.2000	42.2000	42.2000	-6.222%	1	232	-78.246%
2026-04-23	44.7500	45.0000	44.7500	45.0000	+25.523%	20	231	-79.600%
2026-04-22	38.0000	38.0000	35.8500	35.8500	-2.209%	10	236	-74.393%
2026-04-20	36.0000	36.6600	36.0000	36.6600	-9.481%	2	236	-74.959%
2026-04-17	35.6700	40.5000	35.6700	40.5000	+15.714%	6	238	-77.333%
2026-04-16	39.0800	39.0800	35.0000	35.0000	-5.354%	4	244	-73.771%
2026-04-15	36.9800	36.9800	36.9800	36.9800	+20.495%	2	244	-75.176%
2026-04-14	30.7700	30.7700	30.6900	30.6900	+24.756%	2	246	-70.088%
2026-04-10	24.5100	24.6000	24.5100	24.6000	+6.957%	4	245	-62.683%
2026-04-09	25.8500	25.8500	23.0000	23.0000	-2.128%	10	242	-60.087%
2026-04-08	24.1000	24.1000	23.5000	23.5000	+6.818%	5	233	-60.936%
2026-04-07	22.0000	22.0000	22.0000	22.0000	-7.446%	2	236	-58.273%
2026-04-06	23.7700	23.7700	23.7700	23.7700	+3.709%	1	236	-61.380%
2026-04-01	23.0000	23.0000	22.9200	22.9200	-0.348%	3	235	-59.948%
2026-03-31	21.0500	23.0000	21.0500	23.0000	+16.633%	11	234	-60.087%
2026-03-30	24.0000	24.0000	19.6600	19.7200	-17.455%	11	223	-53.448%
2026-03-27	24.0600	24.0600	23.8900	23.8900	-0.665%	2	223	-61.574%
2026-03-26	24.0500	24.0500	24.0500	24.0500	-15.168%	1	222	-61.830%
2026-03-23	26.8800	28.3500	26.8800	28.3500	+9.038%	3	221	-67.619%
2026-03-20	27.1500	27.1500	26.0000	26.0000	-4.552%	6	223	-64.692%
2026-03-19	27.2400	27.2400	27.2400	27.2400	-12.129%	1	218	-66.300%
2026-03-18	31.0000	31.0000	31.0000	31.0000	-14.671%	1	219	-70.387%
2026-03-17	36.3300	36.3300	36.3300	36.3300	+6.853%	1	219	-74.732%
2026-03-11	34.1000	34.1000	34.0000	34.0000	+8.108%	2	220	-73.000%
2026-03-06	31.4500	31.4500	31.4500	31.4500	-8.708%	1	218	-70.811%
2026-03-03	33.4000	34.4500	33.4000	34.4500	-5.253%	3	218	-73.353%
2026-02-24	36.3600	36.3600	36.3600	36.3600	+6.721%	1	219	-74.752%
2026-02-23	34.0700	34.0700	34.0700	34.0700	-6.143%	1	218	-73.055%
2026-02-20	36.5100	36.5100	36.3000	36.3000	-3.200%	2	218	-74.711%
2026-02-13	37.5000	37.5000	37.5000	37.5000	+0.671%	5	217	-75.520%
2026-02-12	37.2500	37.2500	37.2500	37.2500	-8.025%	2	217	-75.356%
2026-02-10	40.5000	40.5000	40.5000	40.5000	-4.210%	4	217	-77.333%
2026-02-06	37.6700	42.2800	37.6700	42.2800	+19.267%	4	213	-78.288%
2026-02-05	35.5900	36.0100	34.8000	35.4500	-10.071%	4	216	-74.104%
2026-02-04	36.5700	39.4200	35.9000	39.4200	-12.749%	13	214	-76.712%
2026-02-02	45.1800	45.1800	45.1800	45.1800	-18.521%	1	204	-79.681%
2026-01-23	55.4500	55.4500	55.4500	55.4500	-19.835%	2	203	-83.445%
2026-01-13	72.2500	72.2500	69.1700	69.1700	-1.817%	2	205	-86.728%
2026-01-09	77.7000	77.7000	70.4500	70.4500	+28.676%	3	203	-86.969%
2026-01-05	54.7500	54.7500	54.7500	54.7500	+23.034%	1	204	-83.233%
2026-01-02	43.9000	44.5000	43.9000	44.5000	+2.771%	11	204	-79.371%
2025-12-30	44.0000	44.0000	43.3000	43.3000	-18.132%	2	213	-78.799%
2025-12-19	52.8900	52.8900	52.8900	52.8900	+15.961%	1	215	-82.643%
2025-12-17	45.1600	45.6100	45.1600	45.6100	-33.899%	2	215	-79.873%
2025-12-11	69.0000	69.0000	69.0000	69.0000	+1.740%	3	217	-86.696%
2025-12-10	67.8200	67.8200	67.8200	67.8200	+30.248%	2	217	-86.464%
2025-11-21	52.0700	52.0700	52.0700	52.0700	-23.426%	1	218	-82.370%
2025-11-19	68.0000	68.0000	68.0000	68.0000	+6.250%	1	218	-86.500%
2025-11-18	64.0000	64.0000	64.0000	64.0000	-10.414%	1	218	-85.656%
2025-11-13	70.0000	71.4400	70.0000	71.4400	-9.109%	5	219	-87.150%
2025-11-10	78.3000	78.6000	78.3000	78.6000	-9.821%	2	219	-88.321%
2025-11-05	87.1600	87.1600	87.1600	87.1600	-7.049%	1	220	-89.468%
2025-11-03	93.4000	93.7700	93.4000	93.7700	-3.370%	2	222	-90.210%
2025-10-29	97.0400	97.0400	97.0400	97.0400	-3.250%	1	222	-90.540%
2025-10-24	100.3000	100.3000	100.3000	100.3000	+21.738%	1	223	-90.847%
2025-10-22	87.5900	87.7500	82.3900	82.3900	-21.533%	6	224	-88.858%
2025-10-21	108.2500	108.2500	105.0000	105.0000	-12.609%	2	223	-91.257%
2025-10-20	120.1500	120.1500	120.1500	120.1500	-3.494%	10	223	-92.360%
2025-10-17	124.5000	124.5000	124.5000	124.5000	+3.500%	1	228	-92.627%
2025-10-16	120.2900	120.2900	120.2900	120.2900	-10.565%	6	227	-92.368%
2025-10-15	149.0000	149.0000	134.5000	134.5000	-1.825%	10	233	-93.175%
2025-10-14	127.0000	137.0000	127.0000	137.0000	+17.044%	2	227	-93.299%
2025-10-10	120.0000	120.0000	116.7500	117.0500	+12.548%	17	227	-92.157%
2025-10-06	104.0000	104.0000	104.0000	104.0000	+42.563%	2	242	-91.173%
2025-09-30	72.9500	72.9500	72.9500	72.9500	-9.379%	1	244	-87.416%
2025-09-29	80.5000	80.5000	80.5000	80.5000	+9.823%	1	245	-88.596%
2025-09-26	73.3000	73.3000	73.3000	73.3000	-5.965%	10	245	-87.476%
2025-09-25	77.9700	77.9700	77.9500	77.9500	-23.526%	2	235	-88.223%
2025-09-23	94.6000	101.9300	94.6000	101.9300	+4.544%	31	233	-90.994%
2025-09-22	87.6600	97.5000	87.6600	97.5000	-0.164%	26	264	-90.585%
2025-09-19	77.5300	98.0000	77.5300	97.6600	+39.834%	59	258	-90.600%
2025-09-18	71.0000	73.8500	69.8400	69.8400	+21.800%	13	266	-86.856%
2025-09-16	56.8000	57.3400	56.8000	57.3400	-4.751%	3	259	-83.990%
2025-09-15	51.6000	60.2000	51.6000	60.2000	+24.380%	16	261	-84.751%
2025-09-12	48.0500	48.4000	48.0500	48.4000	+1.468%	8	263	-81.033%
2025-09-11	48.1000	48.1000	47.7000	47.7000	+10.982%	2	270	-80.755%
2025-09-10	43.5800	43.5800	42.9500	42.9800	+6.465%	4	272	-78.641%
2025-09-05	38.0000	40.3700	36.6700	40.3700	-1.537%	6	274	-77.260%
2025-09-04	41.0000	41.0000	41.0000	41.0000	-7.135%	1	271	-77.610%
2025-08-29	44.1500	44.1500	44.1500	44.1500	-1.889%	1	269	-79.207%
2025-08-27	45.0000	45.0000	45.0000	45.0000	+0.223%	2	269	-79.600%
2025-08-26	44.2000	45.5000	44.2000	44.9000	+7.262%	9	264	-79.555%
2025-08-22	38.3100	41.8600	38.3100	41.8600	+9.010%	3	264	-78.070%
2025-08-20	34.1800	38.4000	34.0000	38.4000	+1.722%	12	264	-76.094%
2025-08-19	37.4800	37.7500	37.2000	37.7500	-7.702%	6	256	-75.682%
2025-08-18	40.0000	40.9500	40.0000	40.9000	-5.434%	4	254	-77.555%
2025-08-15	43.2500	43.2500	43.2500	43.2500	-1.368%	1	251	-78.775%
2025-08-14	44.0000	44.0000	43.8500	43.8500	+1.037%	2	250	-79.065%
2025-08-12	43.4000	43.4000	43.4000	43.4000	-6.466%	1	249	-78.848%
2025-08-08	49.2500	49.2500	45.6500	46.4000	-5.306%	7	249	-80.216%
2025-08-07	52.6500	52.6500	49.0000	49.0000	-8.922%	6	249	-81.265%
2025-08-06	53.2800	54.5000	53.2800	53.8000	+0.373%	52	245	-82.937%
2025-08-05	50.1000	53.6000	50.1000	53.6000	+27.619%	5	201	-82.873%
2025-08-01	40.0000	43.5000	40.0000	42.0000	-10.448%	16	204	-78.143%
2025-07-31	49.4300	49.5000	46.9000	46.9000	+5.750%	14	205	-80.426%
2025-07-29	45.0000	45.1500	43.4800	44.3500	-0.068%	5	204	-79.301%
2025-07-28	44.3800	44.3800	44.3800	44.3800	-2.462%	3	201	-79.315%
2025-07-24	43.0000	47.5000	43.0000	45.5000	+8.333%	47	200	-79.824%
2025-07-23	41.6300	42.0000	41.6300	42.0000	+23.529%	11	217	-78.143%
2025-07-22	37.5000	37.5000	34.0000	34.0000	-12.258%	3	228	-73.000%
2025-07-21	42.6600	42.6600	38.0000	38.7500	-2.516%	14	230	-76.310%
2025-07-18	39.6100	40.5400	38.8800	39.7500	+4.605%	16	229	-76.906%
2025-07-16	37.6200	38.0000	37.6200	38.0000	+8.108%	7	231	-75.842%
2025-07-15	35.1500	35.1500	35.1500	35.1500	+11.234%	1	235	-73.883%
2025-07-11	32.0900	32.0900	31.1600	31.6000	+8.591%	4	236	-70.949%
2025-07-09	29.5800	30.0500	29.1000	29.1000	-3.960%	5	236	-68.454%
2025-07-08	31.7000	31.7000	29.8500	30.3000	+7.105%	9	234	-69.703%
2025-07-07	28.2900	28.2900	28.2900	28.2900	+0.319%	1	237	-67.550%
2025-07-03	28.1200	28.2000	28.1200	28.2000	+2.211%	3	237	-67.447%
2025-07-02	28.0900	28.6500	27.1800	27.5900	-4.862%	20	237	-66.727%
2025-07-01	30.4000	30.4000	28.4300	29.0000	-8.948%	11	239	-68.345%
2025-06-30	31.2000	31.9000	30.5000	31.8500	+2.974%	10	234	-71.177%
2025-06-27	32.5500	32.6200	30.5000	30.9300	-3.645%	20	226	-70.320%
2025-06-26	32.1000	32.1000	32.1000	32.1000	+0.753%	4	213	-71.402%
2025-06-25	34.7000	34.7000	31.7400	31.8600	-10.856%	13	209	-71.186%
2025-06-24	34.2900	35.7400	33.7600	35.7400	+16.077%	4	203	-74.314%
2025-06-23	33.4400	33.4400	29.8900	30.7900	-8.390%	17	201	-70.185%
2025-06-20	37.8100	38.2500	33.6100	33.6100	-2.945%	28	192	-72.687%
2025-06-18	37.8500	37.8500	34.6300	34.6300	-7.282%	28	172	-73.491%
2025-06-17	38.5800	38.5800	37.3500	37.3500	-5.896%	2	172	-75.422%
2025-06-16	45.3700	45.6000	39.6900	39.6900	+3.091%	9	170	-76.871%
2025-06-13	36.8000	39.9000	36.4400	38.5000	-7.385%	40	168	-76.156%
2025-06-12	39.3500	43.0700	39.3500	41.5700	+5.241%	5	155	-77.917%
2025-06-11	33.3600	41.6400	33.3600	39.5000	+35.785%	12	153	-76.759%
2025-06-10	29.0900	29.0900	29.0900	29.0900	-0.274%	1	155	-68.443%
2025-06-09	27.3000	29.1700	27.3000	29.1700	+9.992%	6	155	-68.529%
2025-06-06	26.1900	26.5500	26.0000	26.5200	+2.394%	18	151	-65.385%
2025-06-05	26.5000	26.5000	25.9000	25.9000	-4.604%	7	149	-64.556%
2025-06-04	26.0000	27.2000	26.0000	27.1500	-2.338%	4	144	-66.188%
2025-06-03	29.5000	29.5000	27.8000	27.8000	-5.763%	9	141	-66.978%
2025-06-02	28.7000	29.5000	28.7000	29.5000	-1.272%	2	140	-68.881%
2025-05-30	29.6100	29.8800	27.9500	29.8800	-1.386%	14	138	-69.277%
2025-05-29	30.5300	31.0000	30.3000	30.3000	-7.622%	6	136	-69.703%
2025-05-28	31.0000	32.8000	30.6600	32.8000	+4.392%	26	132	-72.012%
2025-05-27	25.8000	31.4200	25.8000	31.4200	+11.735%	10	129	-70.783%
2025-05-23	22.2700	29.0700	22.2700	28.1200	+46.764%	90	96	-67.354%
2025-05-22	19.1600	19.1600	19.1600	19.1600	+12.706%	10	96	-52.088%
2025-05-21	17.1500	17.2500	17.0000	17.0000	-5.921%	3	87	-46.000%
2025-05-20	18.3300	18.3300	18.0700	18.0700	+1.232%	3	88	-49.198%
2025-05-16	17.8500	17.8500	17.8500	17.8500	+11.493%	6	85	-48.571%
2025-05-15	16.0100	16.0100	16.0100	16.0100	0.000%	82	82	-42.661%

.dark-mode .hSD384{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSD384{ color: #333333; background-color: white; border: 2px solid #333333; }OKLO20271217C50OKLO Dec 17 2027 50.00 Call (OKLO271217C00050000)option OPRA

OKLO20271217C50
OKLO Dec 17 2027 50.00 Call (OKLO271217C00050000)
option OPRA