Dark

OKTA20270115C105
OKTA Jan 15 2027 105.00 Call (OKTA270115C00105000)
option OPRA

EOD

Aug 19, 2026

44.49+7.855%(+3.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	44.4900	44.4900	44.4900	44.4900	+7.855%	1	55	0.000%
2026-07-28	41.2500	41.2500	41.2500	41.2500	-28.879%	1	54	+7.855%
2026-07-14	53.6200	58.0000	53.6200	58.0000	+7.407%	3	55	-23.293%
2026-07-09	54.0000	54.0000	54.0000	54.0000	+1.275%	1	56	-17.611%
2026-07-08	53.3200	53.3200	53.3200	53.3200	-2.807%	1	56	-16.560%
2026-07-07	55.9900	55.9900	54.8600	54.8600	+18.873%	2	56	-18.903%
2026-07-01	46.1500	46.1500	46.1500	46.1500	+9.334%	2	56	-3.597%
2026-06-30	42.2100	42.2100	42.2100	42.2100	+11.313%	1	56	+5.402%
2026-06-29	37.9200	37.9200	37.9200	37.9200	+38.495%	1	55	+17.326%
2026-06-23	27.3800	27.3800	27.3800	27.3800	+1.145%	1	55	+62.491%
2026-06-17	27.0700	27.0700	27.0700	27.0700	-0.915%	2	57	+64.352%
2026-06-16	27.3200	27.3200	27.3200	27.3200	-38.524%	1	57	+62.848%
2026-06-02	44.4400	44.4400	44.4400	44.4400	-9.711%	1	58	+0.113%
2026-06-01	43.1500	49.2200	43.0900	49.2200	+42.708%	15	57	-9.610%
2026-05-29	21.1000	34.4900	21.1000	34.4900	+120.383%	27	62	+28.994%
2026-05-28	15.3700	15.7500	15.1000	15.6500	+24.404%	11	72	+184.281%
2026-05-27	12.5800	12.5800	12.5800	12.5800	-16.412%	1	74	+253.657%
2026-05-26	15.0500	15.0500	15.0500	15.0500	+19.444%	16	74	+195.615%
2026-05-21	12.6000	12.6000	12.6000	12.6000	+18.310%	5	61	+253.095%
2026-05-19	10.8000	10.8000	10.6500	10.6500	-4.054%	2	61	+317.746%
2026-05-18	11.0000	11.1000	11.0000	11.1000	+47.020%	14	70	+300.811%
2026-05-12	7.5500	7.5500	7.5500	7.5500	-12.209%	1	70	+489.272%
2026-05-11	8.6000	8.6000	8.6000	8.6000	+32.104%	5	70	+417.326%
2026-05-04	6.5100	6.5100	6.5100	6.5100	+6.721%	1	65	+583.410%
2026-04-29	6.1000	6.1000	6.1000	6.1000	-5.426%	1	65	+629.344%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-10.417%	1	64	+589.767%
2026-04-22	7.1500	7.2000	7.1500	7.2000	+6.667%	10	65	+517.917%
2026-04-20	6.7500	6.7500	6.7500	6.7500	+29.063%	2	62	+559.111%
2026-04-17	5.2300	5.2300	5.2300	5.2300	+62.928%	1	60	+750.669%
2026-04-14	3.2400	3.2400	3.2100	3.2100	-12.055%	3	61	+1,285.981%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-24.742%	10	61	+1,118.904%
2026-04-09	4.8500	4.8500	4.8500	4.8500	-29.710%	1	61	+817.320%
2026-04-08	7.1500	7.1500	6.9000	6.9000	-6.757%	2	61	+544.783%
2026-04-06	7.4000	7.4000	7.4000	7.4000	+0.680%	10	61	+501.216%
2026-04-02	7.3500	7.3500	7.3500	7.3500	0.000%	1	50	+505.306%
2026-04-01	7.3500	7.3500	7.3500	7.3500	+15.748%	1	50	+505.306%
2026-03-31	6.3500	6.3500	6.3500	6.3500	-0.781%	1	49	+600.630%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-11.724%	1	49	+595.156%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-6.452%	5	48	+513.655%
2026-03-19	7.7500	7.7500	7.7500	7.7500	+13.971%	2	48	+474.065%
2026-03-16	7.2000	7.2000	6.8000	6.8000	+3.030%	4	48	+554.265%
2026-03-10	6.6000	6.6000	6.6000	6.6000	+14.385%	2	45	+574.091%
2026-03-04	5.5000	5.7700	5.5000	5.7700	+4.909%	3	47	+671.057%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-10.277%	2	47	+708.909%
2026-03-02	6.1300	6.1300	6.1300	6.1300	+5.146%	2	49	+625.775%
2026-02-27	5.8300	5.8300	5.8300	5.8300	+17.778%	1	49	+663.122%
2026-02-23	4.9500	4.9500	4.9500	4.9500	-29.387%	2	49	+798.788%
2026-02-20	7.0100	7.0100	7.0100	7.0100	-31.275%	1	51	+534.665%
2026-02-12	10.2000	10.2000	10.2000	10.2000	+2.000%	1	51	+336.176%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-17.695%	1	51	+344.900%
2026-01-26	12.1500	12.1500	12.1500	12.1500	+0.413%	1	51	+266.173%
2026-01-22	12.1000	12.1000	12.1000	12.1000	+0.833%	1	51	+267.686%
2026-01-20	12.0000	12.0000	12.0000	12.0000	+2.564%	1	51	+270.750%
2026-01-16	11.7000	11.7000	11.7000	11.7000	-4.098%	1	51	+280.256%
2026-01-15	13.0800	13.0800	12.2000	12.2000	-7.994%	5	51	+264.672%
2026-01-13	13.2600	13.2600	13.2600	13.2600	+9.587%	1	51	+235.520%
2026-01-12	12.1000	12.1000	12.1000	12.1000	-10.171%	8	51	+267.686%
2026-01-07	13.5000	13.5000	13.4700	13.4700	+21.024%	21	58	+230.290%
2026-01-06	11.2100	11.2100	11.1300	11.1300	+5.398%	12	78	+299.730%
2026-01-05	10.4000	10.5600	10.4000	10.5600	+7.208%	2	83	+321.307%
2025-12-31	9.8500	9.8500	9.8500	9.8500	-3.526%	1	83	+351.675%
2025-12-29	10.4200	10.4200	10.2100	10.2100	-1.827%	30	83	+335.749%
2025-12-26	10.5000	10.5000	10.4000	10.4000	-6.893%	7	112	+327.788%
2025-12-24	10.4500	11.1700	10.4500	11.1700	-6.527%	5	115	+298.299%
2025-12-18	11.9500	11.9500	11.9500	11.9500	-3.082%	1	115	+272.301%
2025-12-11	12.3300	12.3300	12.3300	12.3300	+28.840%	6	114	+260.827%
2025-11-25	9.5700	9.5700	9.5700	9.5700	+9.371%	1	120	+364.890%
2025-11-21	8.7500	8.7500	8.7500	8.7500	-5.098%	1	120	+408.457%
2025-11-20	9.2200	9.2200	9.2200	9.2200	-2.434%	1	120	+382.538%
2025-11-19	9.4500	9.4500	9.4500	9.4500	-5.500%	2	119	+370.794%
2025-11-17	11.7500	11.7500	10.0000	10.0000	-12.892%	2	119	+344.900%
2025-11-12	11.4800	11.4800	11.4800	11.4800	-6.742%	1	118	+287.544%
2025-11-10	12.3100	12.3100	12.3100	12.3100	+4.411%	2	117	+261.413%
2025-11-07	11.3500	11.7900	11.3000	11.7900	-2.562%	4	115	+277.354%
2025-11-05	12.1000	12.1000	12.1000	12.1000	-12.446%	3	111	+267.686%
2025-11-04	13.8200	13.8200	13.8200	13.8200	-0.217%	1	114	+221.925%
2025-10-31	13.8500	13.8500	13.8500	13.8500	+6.538%	1	114	+221.227%
2025-10-17	13.0000	13.0000	13.0000	13.0000	-8.515%	1	114	+242.231%
2025-10-14	14.2100	14.2100	14.2100	14.2100	-8.026%	2	113	+213.089%
2025-10-13	15.4500	15.4500	15.4500	15.4500	+3.000%	2	111	+187.961%
2025-09-30	15.0000	15.0000	15.0000	15.0000	-5.363%	4	109	+196.600%
2025-09-23	15.6300	15.9000	15.6300	15.8500	+11.777%	3	105	+180.694%
2025-09-18	14.1800	14.1800	14.1800	14.1800	-0.141%	1	106	+213.752%
2025-09-08	14.1600	14.2000	14.1600	14.2000	+1.792%	2	105	+213.310%
2025-09-05	13.9500	13.9500	13.9500	13.9500	+1.751%	10	104	+218.925%
2025-09-03	13.6300	13.7100	13.6300	13.7100	-8.600%	2	114	+224.508%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-10.714%	1	116	+196.600%
2025-08-27	16.8000	16.8000	16.8000	16.8000	+4.413%	1	115	+164.821%
2025-08-25	16.1000	16.1000	16.0900	16.0900	+8.863%	2	114	+176.507%
2025-08-14	14.7700	14.8900	14.7700	14.7800	-0.672%	4	112	+201.015%
2025-08-12	14.4500	14.8800	13.9900	14.8800	-7.000%	5	111	+198.992%
2025-08-07	16.4000	16.7000	16.0000	16.0000	-13.514%	3	108	+178.063%
2025-08-06	18.5000	18.5000	18.5000	18.5000	+1.370%	17	107	+140.486%
2025-08-01	18.5500	18.5500	18.2500	18.2500	-9.204%	32	90	+143.781%
2025-07-31	20.1000	20.1000	20.1000	20.1000	-12.609%	1	58	+121.343%
2025-07-25	24.0000	24.0000	23.0000	23.0000	+15.462%	2	51	+93.435%
2025-07-24	19.9200	19.9200	19.9200	19.9200	+2.680%	5	51	+123.343%
2025-07-23	19.4000	19.4000	19.4000	19.4000	+1.042%	10	56	+129.330%
2025-07-18	19.2000	19.2000	19.2000	19.2000	+4.009%	10	46	+131.719%
2025-07-10	18.9200	19.3900	18.4600	18.4600	-12.095%	9	36	+141.008%
2025-06-26	19.8600	21.0000	19.8600	21.0000	-1.176%	2	32	+111.857%
2025-06-25	21.3000	21.3000	21.2500	21.2500	-4.494%	2	31	+109.365%
2025-06-20	22.2500	22.2500	22.2500	22.2500	+2.017%	2	31	+99.955%
2025-06-18	21.8100	21.8100	21.8100	21.8100	-5.380%	3	34	+103.989%
2025-06-12	23.0500	23.0500	23.0500	23.0500	-1.285%	2	34	+93.015%
2025-06-10	23.3500	23.3500	23.3500	23.3500	-6.600%	2	36	+90.535%
2025-06-09	25.0000	25.0000	25.0000	25.0000	-7.579%	1	34	+77.960%
2025-06-05	27.0500	27.0500	27.0500	27.0500	+0.185%	1	34	+64.473%
2025-06-04	27.0000	27.0000	27.0000	27.0000	+5.965%	2	33	+64.778%
2025-06-03	25.4800	25.4800	25.4800	25.4800	-0.469%	1	33	+74.608%
2025-06-02	25.6000	25.6000	25.6000	25.6000	-3.030%	3	32	+73.789%
2025-05-30	26.4000	26.4000	26.4000	26.4000	-6.714%	2	29	+68.523%
2025-05-29	27.6500	28.5000	27.6500	28.3000	+1.288%	7	29	+57.208%
2025-05-28	30.6000	30.6000	27.9200	27.9400	-34.181%	10	22	+59.234%
2025-05-23	42.4500	42.4500	42.4500	42.4500	-3.741%	2	14	+4.806%
2025-05-16	43.2200	44.3000	43.2200	44.1000	+12.845%	20	14	+0.884%
2025-05-08	39.0800	39.0800	39.0800	39.0800	+15.793%	1	15	+13.843%
2025-05-02	33.7500	33.7500	33.7500	33.7500	+58.302%	2	15	+31.822%
2025-04-22	21.1500	21.3200	21.1500	21.3200	-15.564%	2	16	+108.677%
2025-04-15	25.2500	25.2500	25.2500	25.2500	-10.777%	1	16	+76.198%
2025-04-14	28.3000	28.3000	28.3000	28.3000	+33.680%	2	15	+57.208%
2025-04-09	21.1700	21.1700	21.1700	21.1700	+3.268%	1	16	+110.156%
2025-04-08	20.4000	20.5000	20.4000	20.5000	-11.063%	2	15	+117.024%
2025-04-04	23.0500	23.0500	23.0500	23.0500	-18.838%	2	14	+93.015%
2025-04-01	28.4000	28.4000	28.4000	28.4000	-9.120%	1	13	+56.655%
2025-03-12	31.2000	31.2500	30.9900	31.2500	+5.219%	8	13	+42.368%
2025-03-11	29.7000	29.7000	29.7000	29.7000	-12.929%	2	7	+49.798%
2025-03-05	34.1100	34.1100	34.1100	34.1100	+75.373%	1	5	+30.431%
2025-02-24	19.4500	19.4500	19.4500	19.4500	-14.505%	1	5	+128.740%
2025-02-05	22.7500	22.7500	22.7500	22.7500	+18.490%	1	4	+95.560%
2025-01-27	19.2000	19.2000	19.2000	19.2000	+17.073%	1	4	+131.719%
2025-01-08	16.4000	16.4000	16.4000	16.4000	+0.490%	1	4	+171.280%
2025-01-06	15.9500	16.3200	15.9500	16.3200	+19.824%	2	4	+172.610%
2025-01-02	13.6200	13.6200	13.6200	13.6200	+2.329%	1	5	+226.652%
2024-12-31	13.6600	13.6600	13.3100	13.3100	-10.310%	3	4	+234.260%
2024-12-27	14.8400	14.8400	14.8400	14.8400	-3.948%	2	4	+199.798%
2024-12-26	15.4500	15.4500	15.4500	15.4500	-3.438%	1	4	+187.961%
2024-12-23	16.0000	16.0000	16.0000	16.0000	-8.467%	1	4	+178.063%
2024-12-04	17.4800	17.4800	17.4800	17.4800	+52.398%	1	3	+154.519%
2024-10-22	11.4700	11.4700	11.4700	11.4700	-2.797%	1	2	+287.881%
2024-10-21	11.9500	11.9500	11.8000	11.8000	-12.915%	2	1	+277.034%
2024-10-16	13.5500	13.5500	13.5500	13.5500	0.000%	1	1	+228.339%