Dark

OKLO20271217P50
OKLO Dec 17 2027 50.00 Put (OKLO271217P00050000)
option OPRA

EOD

Sep 29, 2026

19.70-0.706%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.7000	19.7000	19.7000	19.7000	-0.706%	3	467	0.000%
2026-09-25	19.8400	19.8400	19.8400	19.8400	+3.333%	1	467	-0.706%
2026-09-22	19.2000	19.2000	19.2000	19.2000	+0.366%	5	467	+2.604%
2026-09-21	19.1500	19.1500	19.1300	19.1300	-11.271%	10	472	+2.980%
2026-09-16	21.5600	21.5600	21.4100	21.5600	+2.083%	10	479	-8.627%
2026-09-11	21.1200	21.1200	21.1200	21.1200	+10.000%	5	489	-6.723%
2026-09-10	19.2000	19.2000	19.2000	19.2000	-2.290%	1	484	+2.604%
2026-09-03	19.6500	19.6500	19.6500	19.6500	-2.239%	10	483	+0.254%
2026-09-02	20.3000	20.3000	20.1000	20.1000	+5.512%	6	473	-1.990%
2026-08-27	19.1500	19.1500	19.0500	19.0500	+2.145%	20	468	+3.412%
2026-08-25	18.6500	18.6500	18.6500	18.6500	-7.673%	1	448	+5.630%
2026-08-24	20.2000	20.2000	20.2000	20.2000	+4.501%	1	448	-2.475%
2026-08-21	19.0000	19.3300	19.0000	19.3300	-1.024%	2	448	+1.914%
2026-08-07	19.5300	19.5300	19.5300	19.5300	-5.652%	1	447	+0.870%
2026-08-04	20.7300	20.7300	20.7000	20.7000	-3.135%	3	448	-4.831%
2026-08-03	21.7000	21.7000	21.3700	21.3700	-4.170%	4	449	-7.815%
2026-07-31	22.2700	22.3000	22.2700	22.3000	+2.013%	2	445	-11.659%
2026-07-30	21.8600	21.8600	21.8600	21.8600	+0.737%	1	444	-9.881%
2026-07-24	21.7000	21.7000	21.7000	21.7000	+6.529%	1	445	-9.217%
2026-07-23	20.3900	20.3900	20.2500	20.3700	+2.156%	16	444	-3.289%
2026-07-22	19.9400	19.9400	19.9400	19.9400	-5.988%	1	456	-1.204%
2026-07-17	21.8400	22.3300	21.2100	21.2100	+1.971%	21	455	-7.119%
2026-07-16	20.8000	20.8000	20.8000	20.8000	+1.911%	1	474	-5.288%
2026-07-15	20.4100	20.4100	20.4100	20.4100	+4.936%	1	473	-3.479%
2026-07-14	19.4500	19.4500	19.4500	19.4500	+2.368%	1	474	+1.285%
2026-07-10	19.0500	19.0500	19.0000	19.0000	+3.205%	12	473	+3.684%
2026-07-09	18.8000	19.1700	18.3700	18.4100	-1.813%	29	463	+7.007%
2026-07-08	18.7500	18.7500	18.7500	18.7500	-1.832%	1	461	+5.067%
2026-07-07	19.1000	19.1000	19.1000	19.1000	+6.111%	11	460	+3.141%
2026-07-02	17.3500	18.0000	17.3500	18.0000	+1.180%	3	461	+9.444%
2026-06-29	17.8200	17.8500	17.4000	17.7900	-2.787%	21	461	+10.736%
2026-06-26	18.3000	18.3000	18.3000	18.3000	+3.273%	1	440	+7.650%
2026-06-25	18.0000	18.0000	17.7200	17.7200	+3.565%	6	439	+11.174%
2026-06-12	17.1100	17.1100	17.1100	17.1100	-4.306%	2	435	+15.137%
2026-06-10	17.8800	17.8800	17.8800	17.8800	+1.303%	1	435	+10.179%
2026-06-09	17.6500	17.6500	17.6500	17.6500	+6.325%	1	435	+11.615%
2026-06-08	16.6000	16.6000	16.6000	16.6000	+4.206%	4	434	+18.675%
2026-06-03	15.9300	15.9300	15.9300	15.9300	+21.418%	1	430	+23.666%
2026-06-01	13.0100	13.1200	13.0100	13.1200	-10.137%	2	430	+50.152%
2026-05-29	14.6000	14.6000	14.6000	14.6000	+2.817%	1	429	+34.932%
2026-05-22	14.2000	14.2000	14.2000	14.2000	-5.080%	1	428	+38.732%
2026-05-21	14.9600	14.9600	14.9600	14.9600	-0.333%	16	429	+31.684%
2026-05-20	15.3500	15.3500	15.0100	15.0100	+2.109%	60	429	+31.246%
2026-05-15	14.8200	14.8200	14.7000	14.7000	+6.522%	14	370	+34.014%
2026-05-14	13.8000	13.8000	13.8000	13.8000	+10.224%	12	382	+42.754%
2026-05-11	12.2300	12.6300	12.2300	12.5200	-9.863%	4	370	+57.348%
2026-05-06	14.0000	14.0000	13.8900	13.8900	-10.675%	2	374	+41.829%
2026-05-05	15.1600	15.7000	15.1600	15.5500	+8.741%	15	374	+26.688%
2026-05-04	14.3000	14.3000	14.2500	14.3000	-0.694%	25	363	+37.762%
2026-05-01	14.4000	14.4000	14.4000	14.4000	-2.703%	2	352	+36.806%
2026-04-30	14.5500	14.9100	14.5500	14.8000	-11.111%	50	352	+33.108%
2026-04-29	16.6000	16.6500	16.5000	16.6500	+9.901%	14	342	+18.318%
2026-04-27	15.3500	15.3500	15.1500	15.1500	-2.195%	5	342	+30.033%
2026-04-24	15.5000	15.5800	15.4900	15.4900	+1.574%	12	345	+27.179%
2026-04-23	14.8200	15.2500	14.5500	15.2500	-2.866%	31	335	+29.180%
2026-04-22	16.6000	16.6000	15.7000	15.7000	-8.986%	50	355	+25.478%
2026-04-17	17.0400	17.2500	17.0400	17.2500	-11.311%	2	359	+14.203%
2026-04-16	19.4500	19.4500	19.4500	19.4500	+6.634%	1	359	+1.285%
2026-04-15	18.2400	18.2400	18.2400	18.2400	-5.834%	1	359	+8.004%
2026-04-14	19.3700	19.3700	19.3700	19.3700	-7.054%	1	360	+1.704%
2026-04-13	20.8400	20.8400	20.8400	20.8400	-2.160%	1	361	-5.470%
2026-04-10	21.3000	21.3000	21.3000	21.3000	0.000%	1	360	-7.512%
2026-04-08	19.7300	21.3000	19.7300	21.3000	-6.783%	2	361	-7.512%
2026-04-07	22.5200	22.8500	22.5200	22.8500	+5.203%	2	359	-13.786%
2026-04-06	21.8000	22.8000	21.7200	21.7200	+5.951%	3	359	-9.300%
2026-04-01	20.5000	20.5000	20.5000	20.5000	+0.490%	1	357	-3.902%
2026-03-31	21.0900	21.1300	20.4000	20.4000	-6.593%	3	356	-3.431%
2026-03-30	19.7500	21.8400	19.7500	21.8400	+9.419%	10	353	-9.799%
2026-03-27	19.8100	19.9600	19.8100	19.9600	+1.837%	6	352	-1.303%
2026-03-26	19.6000	19.6000	19.6000	19.6000	-1.408%	225	351	+0.510%
2026-03-20	19.3800	19.8800	19.3800	19.8800	+5.130%	5	138	-0.905%
2026-03-16	18.9100	18.9100	18.9100	18.9100	-0.787%	3	139	+4.178%
2026-03-13	19.0600	19.0600	19.0600	19.0600	-0.677%	3	141	+3.358%
2026-03-09	19.5500	19.5700	19.1900	19.1900	+2.183%	8	138	+2.658%
2026-03-05	18.7800	18.7800	18.7800	18.7800	-0.635%	3	142	+4.899%
2026-02-27	19.0200	19.0200	18.9000	18.9000	+3.505%	13	142	+4.233%
2026-02-25	18.3000	18.4200	18.2600	18.2600	-4.896%	4	136	+7.886%
2026-02-24	19.2000	19.2000	19.2000	19.2000	+1.053%	2	136	+2.604%
2026-02-20	19.0000	19.0000	19.0000	19.0000	+5.556%	1	134	+3.684%
2026-02-19	18.3000	18.3000	18.0000	18.0000	-2.703%	2	135	+9.444%
2026-02-11	18.5000	18.5000	18.5000	18.5000	-3.646%	1	135	+6.486%
2026-02-05	19.2000	19.2000	19.2000	19.2000	+2.729%	1	136	+2.604%
2026-02-04	17.6300	18.6900	17.6300	18.6900	+10.461%	3	136	+5.404%
2026-02-02	16.8700	16.9700	16.8700	16.9200	+19.155%	3	136	+16.430%
2026-01-28	14.2000	14.2000	14.2000	14.2000	-5.333%	1	136	+38.732%
2026-01-26	15.2400	15.2400	15.0000	15.0000	0.000%	30	137	+31.333%
2026-01-23	14.9000	15.0000	14.9000	15.0000	+3.734%	2	117	+31.333%
2026-01-15	14.4000	14.4600	14.3500	14.4600	-1.364%	35	116	+36.238%
2026-01-14	14.6000	14.6600	14.6000	14.6600	+5.090%	35	143	+34.379%
2026-01-13	13.9400	13.9500	13.9400	13.9500	+10.190%	2	108	+41.219%
2026-01-09	12.6600	12.6600	12.6600	12.6600	-10.845%	4	110	+55.608%
2026-01-07	14.2000	14.2000	14.2000	14.2000	-7.190%	1	114	+38.732%
2026-01-06	15.0000	15.3000	15.0000	15.3000	-3.774%	4	115	+28.758%
2026-01-05	15.9000	15.9000	15.9000	15.9000	-11.568%	1	115	+23.899%
2025-12-31	17.9800	17.9800	17.9800	17.9800	+8.838%	1	115	+9.566%
2025-12-22	16.2800	16.5200	16.2800	16.5200	-5.166%	2	115	+19.249%
2025-12-17	17.8600	17.8600	17.4200	17.4200	+8.199%	5	113	+13.088%
2025-12-11	16.1000	16.1000	16.1000	16.1000	+15.247%	1	113	+22.360%
2025-12-04	15.0000	15.0000	13.9700	13.9700	-10.621%	4	113	+41.016%
2025-12-03	15.6300	15.6300	15.6300	15.6300	-0.762%	10	112	+26.040%
2025-12-02	15.7500	15.7500	15.7500	15.7500	-2.477%	1	112	+25.079%
2025-12-01	16.0000	16.1500	16.0000	16.1500	-7.977%	2	111	+21.981%
2025-11-21	17.5500	17.5500	17.5500	17.5500	+6.364%	1	112	+12.251%
2025-11-20	16.5000	16.5000	16.5000	16.5000	+4.430%	1	113	+19.394%
2025-11-19	14.7000	15.8000	14.7000	15.8000	+1.935%	3	112	+24.684%
2025-11-12	15.5000	15.5000	15.5000	15.5000	-4.321%	2	109	+27.097%
2025-11-11	16.2000	16.2000	16.2000	16.2000	+8.000%	1	109	+21.605%
2025-11-04	15.0000	15.0000	15.0000	15.0000	+1.695%	1	109	+31.333%
2025-10-23	14.7500	14.7500	14.7500	14.7500	+1.724%	1	109	+33.559%
2025-10-22	13.0000	14.5000	13.0000	14.5000	+19.835%	9	109	+35.862%
2025-10-21	11.7500	12.1000	11.7500	12.1000	+10.000%	2	107	+62.810%
2025-10-20	11.0000	11.0000	11.0000	11.0000	+7.738%	6	107	+79.091%
2025-10-15	10.1500	10.6800	10.1500	10.2100	-5.725%	194	109	+92.948%
2025-10-14	11.4800	11.4800	10.8300	10.8300	-13.012%	2	259	+81.902%
2025-10-13	12.4000	12.4800	12.3000	12.4500	+5.508%	6	257	+58.233%
2025-10-10	11.8000	11.8000	11.8000	11.8000	-5.373%	1	253	+66.949%
2025-10-07	11.9500	12.4700	11.9500	12.4700	+7.779%	3	252	+57.979%
2025-10-06	11.5000	11.5700	11.0500	11.5700	-0.259%	4	252	+70.268%
2025-10-02	11.6000	11.6000	11.6000	11.6000	-11.787%	2	252	+69.828%
2025-10-01	13.1500	13.1500	13.1500	13.1500	+1.154%	10	250	+49.810%
2025-09-26	12.6000	13.0000	12.6000	13.0000	+4.839%	8	260	+51.538%
2025-09-25	13.7300	13.7300	12.3900	12.4000	+1.224%	18	260	+58.871%
2025-09-24	12.2500	12.2500	12.2500	12.2500	+2.083%	10	250	+60.816%
2025-09-23	12.0000	12.0000	12.0000	12.0000	+2.041%	1	240	+64.167%
2025-09-22	11.7600	11.7600	11.7600	11.7600	-1.010%	1	239	+67.517%
2025-09-19	12.0000	12.0000	11.8800	11.8800	-8.050%	2	239	+65.825%
2025-09-18	12.9200	12.9200	12.9200	12.9200	-7.648%	8	240	+52.477%
2025-09-17	13.9200	13.9900	13.9200	13.9900	-10.892%	2	240	+40.815%
2025-09-12	15.7000	15.7000	15.7000	15.7000	-5.422%	1	238	+25.478%
2025-09-11	16.6000	16.6000	16.6000	16.6000	-7.418%	1	238	+18.675%
2025-09-08	17.9300	17.9300	17.9300	17.9300	-0.775%	1	237	+9.872%
2025-09-05	17.9000	18.0700	17.9000	18.0700	+0.950%	3	238	+9.020%
2025-08-29	17.9000	17.9000	17.9000	17.9000	+3.588%	1	238	+10.056%
2025-08-28	17.1700	17.7000	17.1700	17.2800	-2.921%	3	238	+14.005%
2025-08-27	17.8000	17.8000	17.8000	17.8000	0.000%	2	236	+10.674%
2025-08-26	16.9900	17.8000	16.9900	17.8000	-5.420%	3	236	+10.674%
2025-08-22	18.8200	18.8200	18.8200	18.8200	-2.030%	1	236	+4.676%
2025-08-19	19.2100	19.2100	19.2100	19.2100	+5.434%	2	235	+2.551%
2025-08-18	18.2500	18.2500	18.2200	18.2200	-1.990%	3	235	+8.123%
2025-08-15	18.7500	18.7500	18.5900	18.5900	+1.033%	3	235	+5.971%
2025-08-14	18.4000	18.4000	18.4000	18.4000	+5.143%	1	234	+7.065%
2025-08-13	17.3000	17.5000	17.3000	17.5000	-4.372%	7	233	+12.571%
2025-08-12	18.3000	18.3000	18.3000	18.3000	-3.684%	1	233	+7.650%
2025-08-11	18.0000	19.0000	18.0000	19.0000	+3.825%	32	233	+3.684%
2025-08-08	18.3000	18.3000	18.0000	18.3000	+2.809%	3	231	+7.650%
2025-08-05	17.7200	18.2400	17.7200	17.8000	-8.247%	3	229	+10.674%
2025-08-01	18.4500	19.4000	18.4500	19.4000	+0.518%	201	228	+1.546%
2025-07-29	19.0400	19.3000	19.0400	19.3000	+2.660%	2	34	+2.073%
2025-07-28	18.8000	18.8000	18.8000	18.8000	+0.267%	1	34	+4.787%
2025-07-25	19.1500	19.1500	18.7500	18.7500	-0.794%	7	33	+5.067%
2025-07-24	19.1500	19.1500	18.9000	18.9000	-8.872%	11	38	+4.233%
2025-07-23	20.7500	20.7500	20.4700	20.7400	-5.727%	5	48	-5.014%
2025-07-22	22.0000	22.0000	22.0000	22.0000	+4.762%	3	52	-10.455%
2025-07-21	20.5400	21.0000	20.5400	21.0000	-0.095%	8	49	-6.190%
2025-07-17	21.5000	21.5000	21.0000	21.0200	-2.005%	16	44	-6.280%
2025-07-16	22.0000	22.0000	21.4500	21.4500	-3.812%	4	38	-8.159%
2025-07-15	22.3000	22.3000	22.3000	22.3000	-4.086%	1	42	-11.659%
2025-07-11	23.2500	23.2500	23.2500	23.2500	+0.649%	2	41	-15.269%
2025-07-10	23.1100	23.1100	23.1000	23.1000	-4.149%	8	43	-14.719%
2025-07-09	24.1000	24.1000	24.1000	24.1000	+0.417%	1	35	-18.257%
2025-07-08	24.0000	24.0000	24.0000	24.0000	+1.824%	10	34	-17.917%
2025-07-07	23.5700	23.5700	23.5700	23.5700	-4.148%	1	31	-16.419%
2025-07-02	25.0000	25.0000	24.5900	24.5900	-0.967%	2	32	-19.886%
2025-07-01	24.8300	24.8300	24.8300	24.8300	+12.353%	3	30	-20.660%
2025-06-27	23.1500	24.0000	22.1000	22.1000	-5.957%	6	30	-10.860%
2025-06-25	23.5000	23.5000	23.5000	23.5000	+5.145%	5	24	-16.170%
2025-06-24	22.3500	22.3500	22.3500	22.3500	-7.069%	3	19	-11.857%
2025-06-23	24.3800	24.7800	24.0500	24.0500	+2.340%	6	20	-18.087%
2025-06-20	23.5000	23.5000	23.5000	23.5000	+5.808%	4	19	-16.170%
2025-06-17	22.2100	22.2100	22.2100	22.2100	-1.508%	3	17	-11.301%
2025-06-16	22.5500	22.5500	22.5500	22.5500	+1.852%	1	14	-12.639%
2025-06-12	22.5800	22.5800	22.1400	22.1400	-1.775%	2	14	-11.021%
2025-06-11	22.9000	22.9000	22.0500	22.5400	-7.623%	6	14	-12.600%
2025-06-10	24.5000	24.5000	24.4000	24.4000	+0.952%	5	15	-19.262%
2025-06-09	25.1400	25.1400	24.1700	24.1700	-5.327%	2	10	-18.494%
2025-06-05	25.5300	25.5300	25.5300	25.5300	+3.068%	1	8	-22.836%
2025-05-30	24.7700	24.7700	24.7700	24.7700	-1.706%	4	7	-20.468%
2025-05-29	25.2000	25.2000	25.2000	25.2000	-1.563%	1	5	-21.825%
2025-05-28	24.1800	25.6000	24.1800	25.6000	-0.389%	3	6	-23.047%
2025-05-27	25.7000	25.7000	25.7000	25.7000	-1.533%	1	3	-23.346%
2025-05-23	25.6700	26.1000	25.6700	26.1000	0.000%	4	0	-24.521%

.dark-mode .lNT07p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNT07p{ color: #333333; background-color: white; border: 2px solid #333333; }OKLO20271217P50OKLO Dec 17 2027 50.00 Put (OKLO271217P00050000)option OPRA

OKLO20271217P50
OKLO Dec 17 2027 50.00 Put (OKLO271217P00050000)
option OPRA