Dark

OKTA20270115C110
OKTA Jan 15 2027 110.00 Call (OKTA270115C00110000)
option OPRA

EOD

Aug 25, 2026

31.10-4.601%(-1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	31.2800	31.2800	31.1000	31.1000	-4.601%	2	2,245	0.000%
2026-08-24	32.6000	32.6000	32.6000	32.6000	-2.249%	1	2,245	-4.601%
2026-08-21	33.3500	33.3500	33.3500	33.3500	-5.658%	1	2,245	-6.747%
2026-08-20	37.7600	37.8500	34.9500	35.3500	-24.223%	93	2,246	-12.023%
2026-08-14	46.6500	46.6500	46.6500	46.6500	+4.690%	5	2,245	-33.333%
2026-08-06	44.5600	44.5600	44.5600	44.5600	-2.302%	1	2,245	-30.206%
2026-08-03	45.6100	45.6100	45.6100	45.6100	+11.762%	1	2,246	-31.813%
2026-07-22	42.0000	42.0000	40.8100	40.8100	-9.912%	4	2,246	-23.793%
2026-07-21	45.4000	45.4000	45.3000	45.3000	-17.636%	2	2,247	-31.347%
2026-07-14	55.0000	56.0100	55.0000	55.0000	+31.453%	7	2,248	-43.455%
2026-07-10	41.8400	41.8400	41.8400	41.8400	-15.389%	1	2,254	-25.669%
2026-07-09	49.4500	49.4500	49.4500	49.4500	+0.508%	4	2,254	-37.108%
2026-07-08	49.2000	49.2000	49.2000	49.2000	-6.994%	1	2,254	-36.789%
2026-07-07	49.3000	52.9000	49.2500	52.9000	+7.085%	8	2,253	-41.210%
2026-07-06	49.9000	49.9000	49.4000	49.4000	+14.884%	3	2,250	-37.045%
2026-07-02	43.0000	43.0000	43.0000	43.0000	-1.149%	1	2,249	-27.674%
2026-07-01	43.5000	43.5000	43.5000	43.5000	+13.934%	1	2,249	-28.506%
2026-06-30	38.1800	38.1800	38.1800	38.1800	+8.930%	1	2,249	-18.544%
2026-06-29	35.0500	35.0500	35.0500	35.0500	+15.944%	1	2,250	-11.270%
2026-06-26	29.8200	30.2300	29.8200	30.2300	+4.965%	2	2,250	+2.878%
2026-06-25	28.8000	28.8000	28.8000	28.8000	+27.434%	3	2,248	+7.986%
2026-06-18	22.6000	22.6000	22.6000	22.6000	-15.672%	100	2,333	+37.611%
2026-06-12	26.8000	26.8000	26.8000	26.8000	-33.827%	2	2,333	+16.045%
2026-06-02	40.5000	40.5000	40.5000	40.5000	-7.955%	5	2,333	-23.210%
2026-06-01	40.0000	44.5000	39.7300	44.0000	+37.586%	8	2,329	-29.318%
2026-05-29	18.9500	31.9800	18.9500	31.9800	+130.903%	2,092	2,328	-2.752%
2026-05-28	13.4000	14.0900	13.4000	13.8500	+28.241%	24	385	+124.549%
2026-05-27	11.0000	11.4500	10.8000	10.8000	-16.279%	15	389	+187.963%
2026-05-26	13.2800	13.9000	12.8000	12.9000	+8.953%	47	379	+141.085%
2026-05-22	11.5400	11.8400	11.0000	11.8400	+8.824%	53	399	+162.669%
2026-05-21	10.8800	10.8800	10.8800	10.8800	+29.370%	1	424	+185.846%
2026-05-20	8.4100	8.4100	8.4100	8.4100	-21.402%	1	424	+269.798%
2026-05-19	10.4200	10.7000	10.4200	10.7000	+12.042%	2	428	+190.654%
2026-05-18	9.7500	9.7500	9.5500	9.5500	+57.851%	13	428	+225.654%
2026-05-13	6.1000	6.1000	6.0500	6.0500	-4.724%	3	428	+414.050%
2026-05-12	6.3500	6.3500	6.3500	6.3500	-9.286%	1	426	+389.764%
2026-05-07	7.0000	7.0000	7.0000	7.0000	+16.667%	5	426	+344.286%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+3.806%	2	426	+418.333%
2026-05-01	5.7800	5.7800	5.7800	5.7800	+11.154%	1	426	+438.062%
2026-04-29	5.2000	5.2000	5.2000	5.2000	-11.111%	1	426	+498.077%
2026-04-27	5.8000	5.8500	5.8000	5.8500	-6.400%	2	425	+431.624%
2026-04-22	6.2500	6.2500	6.2500	6.2500	-0.794%	1	423	+397.600%
2026-04-21	6.1000	6.3000	6.1000	6.3000	+18.868%	15	431	+393.651%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+49.296%	1	431	+486.792%
2026-04-15	3.5500	3.5500	3.5500	3.5500	+27.240%	1	430	+776.056%
2026-04-13	2.7900	2.7900	2.7900	2.7900	+10.714%	3	429	+1,014.695%
2026-04-10	2.5200	2.5200	2.5200	2.5200	-24.551%	1	429	+1,134.127%
2026-04-09	3.6000	3.6000	3.3400	3.3400	-22.326%	41	428	+831.138%
2026-03-27	4.5000	4.5000	4.3000	4.3000	-21.818%	5	409	+623.256%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+7.632%	1	404	+465.455%
2026-03-24	5.3000	5.3000	5.1100	5.1100	-16.911%	4	404	+508.611%
2026-03-20	6.0500	6.1500	6.0500	6.1500	-9.559%	6	404	+405.691%
2026-03-06	7.0000	7.0000	6.5900	6.8000	+3.030%	16	399	+357.353%
2026-03-05	5.6000	6.6000	5.5700	6.6000	+35.524%	9	407	+371.212%
2026-03-04	4.8700	4.8700	4.8700	4.8700	+0.206%	5	405	+538.604%
2026-02-27	5.0500	5.0500	4.8600	4.8600	+6.346%	9	400	+539.918%
2026-02-25	4.5700	4.5700	4.5700	4.5700	+6.279%	2	394	+580.525%
2026-02-24	4.6800	4.8500	4.3000	4.3000	-8.511%	7	394	+623.256%
2026-02-23	4.6000	4.7000	4.6000	4.7000	-16.071%	9	390	+561.702%
2026-02-20	6.0000	6.0000	5.6000	5.6000	-30.864%	6	381	+455.357%
2026-02-18	8.1000	8.1000	8.1000	8.1000	-17.347%	5	375	+283.951%
2026-02-11	9.8000	9.8000	9.8000	9.8000	+2.510%	5	375	+217.347%
2026-02-09	9.5600	9.5600	9.5600	9.5600	+15.042%	1	380	+225.314%
2026-02-02	8.3100	8.3100	8.3100	8.3100	+7.922%	1	379	+274.248%
2026-01-29	8.0000	8.0000	7.7000	7.7000	-30.000%	6	379	+303.896%
2026-01-28	11.0000	11.0000	11.0000	11.0000	0.000%	2	373	+182.727%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+6.486%	1	373	+182.727%
2026-01-20	10.3300	10.3300	10.3300	10.3300	-20.843%	1	372	+201.065%
2026-01-14	13.0000	13.0500	13.0000	13.0500	+13.478%	5	372	+138.314%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+6.977%	1	377	+170.435%
2026-01-09	10.8500	10.8500	10.7500	10.7500	+7.500%	6	378	+189.302%
2026-01-07	10.0000	10.0000	10.0000	10.0000	+39.276%	5	379	+211.000%
2026-01-02	7.9000	7.9000	7.1800	7.1800	-15.030%	14	384	+333.148%
2025-12-31	8.3500	8.4500	8.3500	8.4500	-3.977%	40	401	+268.047%
2025-12-30	8.7800	8.9700	8.7800	8.8000	+0.571%	4	401	+253.409%
2025-12-29	8.7500	8.7500	8.7500	8.7500	-2.235%	5	399	+255.429%
2025-12-26	8.9500	8.9500	8.9500	8.9500	-2.079%	1	394	+247.486%
2025-12-23	9.4300	9.4300	9.1400	9.1400	-10.480%	42	394	+240.263%
2025-12-18	10.3200	10.4000	10.2100	10.2100	+5.258%	30	386	+204.603%
2025-12-15	9.7900	9.7900	9.7000	9.7000	-3.960%	6	362	+220.619%
2025-12-10	10.1000	10.1000	10.1000	10.1000	+12.849%	1	366	+207.921%
2025-12-05	8.9000	8.9500	8.9000	8.9500	+1.705%	10	366	+247.486%
2025-12-04	10.0000	10.0000	8.8000	8.8000	+10.000%	2	357	+253.409%
2025-12-03	5.8400	8.4400	5.8400	8.0000	-2.795%	17	357	+288.750%
2025-12-02	8.2000	8.6000	8.2000	8.2300	+4.841%	14	349	+277.886%
2025-12-01	7.5000	7.8500	7.5000	7.8500	+5.369%	26	336	+296.178%
2025-11-28	7.4500	7.4500	7.4500	7.4500	-14.368%	5	335	+317.450%
2025-11-26	8.7000	8.7000	8.7000	8.7000	+12.258%	1	330	+257.471%
2025-11-24	7.7500	7.7500	7.7500	7.7500	-2.760%	5	330	+301.290%
2025-11-21	7.5000	7.9700	7.5000	7.9700	-3.041%	14	330	+290.213%
2025-11-20	8.2200	8.2200	8.2200	8.2200	-5.517%	1	329	+278.345%
2025-11-19	8.5500	8.7000	8.5500	8.7000	-3.333%	3	329	+257.471%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-12.875%	5	329	+245.556%
2025-11-12	10.3100	10.3300	10.3100	10.3300	-3.548%	2	324	+201.065%
2025-11-11	10.7100	10.7100	10.7100	10.7100	-0.925%	1	324	+190.383%
2025-11-10	10.8100	10.8100	10.8100	10.8100	+2.952%	2	324	+187.697%
2025-11-07	10.5000	10.5000	10.5000	10.5000	-13.580%	1	324	+196.190%
2025-10-20	12.1500	12.1500	12.1500	12.1500	+4.292%	1	325	+155.967%
2025-10-17	11.6500	11.6500	11.6500	11.6500	-2.510%	1	324	+166.953%
2025-10-16	12.5600	12.5600	11.9500	11.9500	-7.364%	16	324	+160.251%
2025-10-13	12.9000	12.9000	12.9000	12.9000	-4.444%	5	328	+141.085%
2025-10-10	14.0500	14.0500	13.5000	13.5000	-2.174%	3	323	+130.370%
2025-10-08	13.8000	13.8000	13.8000	13.8000	+2.985%	1	323	+125.362%
2025-10-07	13.5000	13.5000	13.0000	13.4000	-2.899%	8	315	+132.090%
2025-10-06	13.5500	13.8000	13.5500	13.8000	-8.000%	2	315	+125.362%
2025-10-02	13.8000	15.0000	13.8000	15.0000	+11.940%	4	314	+107.333%
2025-10-01	13.5500	13.5500	13.4000	13.4000	+3.876%	2	317	+132.090%
2025-09-30	13.3900	13.3900	12.9000	12.9000	-6.522%	2	317	+141.085%
2025-09-29	13.5500	13.8000	13.5500	13.8000	+4.545%	2	318	+125.362%
2025-09-25	13.0600	13.2500	12.8500	13.2000	+5.600%	8	318	+135.606%
2025-09-24	13.2500	13.2500	12.5000	12.5000	-7.063%	26	316	+148.800%
2025-09-23	13.1000	13.5000	13.1000	13.4500	-0.370%	23	291	+131.227%
2025-09-22	13.2000	13.5000	13.2000	13.5000	+0.372%	4	271	+130.370%
2025-09-19	13.4500	13.4500	13.4500	13.4500	+0.373%	1	271	+131.227%
2025-09-18	13.4000	13.4000	13.4000	13.4000	+10.107%	10	271	+132.090%
2025-09-15	12.1700	12.1700	12.1700	12.1700	-1.855%	30	281	+155.546%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-3.876%	1	255	+150.806%
2025-09-11	12.9000	12.9000	12.9000	12.9000	+7.500%	50	255	+141.085%
2025-09-10	12.0000	12.0000	12.0000	12.0000	-10.979%	5	287	+159.167%
2025-09-09	13.4800	13.4800	13.4800	13.4800	+10.947%	1	288	+130.712%
2025-09-04	11.5800	12.1500	11.5800	12.1500	+1.250%	4	287	+155.967%
2025-09-03	12.0000	12.0000	12.0000	12.0000	+3.004%	1	284	+159.167%
2025-09-02	11.9300	11.9300	11.6500	11.6500	-19.377%	20	284	+166.953%
2025-08-29	14.4500	14.4500	14.4500	14.4500	+7.037%	1	274	+115.225%
2025-08-28	12.7500	13.5000	12.7500	13.5000	-10.000%	2	274	+130.370%
2025-08-27	15.0800	15.5000	15.0000	15.0000	+4.895%	60	274	+107.333%
2025-08-26	14.3000	14.3000	14.3000	14.3000	-2.919%	2	227	+117.483%
2025-08-25	14.6000	14.7300	14.6000	14.7300	+5.214%	4	225	+111.134%
2025-08-19	14.0000	14.0000	14.0000	14.0000	-1.754%	50	225	+122.143%
2025-08-15	14.2500	14.2500	14.2500	14.2500	+13.095%	1	275	+118.246%
2025-08-12	12.6000	12.6000	12.6000	12.6000	-4.545%	1	274	+146.825%
2025-08-11	13.2000	13.2000	13.2000	13.2000	-7.303%	5	275	+135.606%
2025-08-07	14.2400	14.2400	14.2400	14.2400	-25.013%	1	270	+118.399%
2025-07-30	19.0000	19.0000	18.9900	18.9900	-12.083%	17	269	+63.770%
2025-07-25	21.3000	21.6000	21.3000	21.6000	+44.000%	22	269	+43.981%
2025-07-14	15.0000	15.0000	15.0000	15.0000	-5.063%	2	247	+107.333%
2025-07-11	15.8000	15.8000	15.8000	15.8000	-7.059%	1	245	+96.835%
2025-07-10	19.0000	19.0000	17.0000	17.0000	-12.821%	6	244	+82.941%
2025-07-09	19.5000	19.5000	19.5000	19.5000	+5.405%	1	243	+59.487%
2025-07-07	18.5000	18.5000	18.5000	18.5000	-1.070%	1	243	+68.108%
2025-07-01	18.7500	18.7500	18.7000	18.7000	-9.618%	2	242	+66.310%
2025-06-30	20.3000	20.6900	20.0000	20.6900	+6.649%	37	241	+50.314%
2025-06-27	19.4000	19.4000	19.4000	19.4000	-0.513%	2	250	+60.309%
2025-06-26	19.5000	19.5000	19.5000	19.5000	-2.646%	1	250	+59.487%
2025-06-24	20.0300	20.0300	20.0300	20.0300	+2.718%	2	249	+55.267%
2025-06-23	19.5000	19.5000	19.5000	19.5000	-4.130%	1	250	+59.487%
2025-06-20	20.3400	20.3400	20.3400	20.3400	+2.108%	12	251	+52.901%
2025-06-17	20.2000	20.2000	19.9200	19.9200	-3.768%	6	257	+56.124%
2025-06-16	19.9000	20.7000	19.9000	20.7000	-5.909%	7	263	+50.242%
2025-06-10	22.4500	22.4500	21.0000	22.0000	-5.132%	3	256	+41.364%
2025-06-09	23.1900	23.1900	23.1900	23.1900	-5.961%	1	254	+34.110%
2025-06-06	24.6600	24.6600	24.6600	24.6600	+2.494%	2	253	+26.115%
2025-06-05	24.1000	24.1000	24.0500	24.0600	+1.177%	20	253	+29.260%
2025-06-03	24.2700	24.2700	23.7800	23.7800	+0.550%	11	233	+30.782%
2025-06-02	23.6500	23.6500	23.6500	23.6500	+0.853%	1	231	+31.501%
2025-05-30	23.5100	23.5100	23.2400	23.4500	-8.039%	12	231	+32.623%
2025-05-29	26.1000	26.1000	25.5000	25.5000	-1.923%	2	230	+21.961%
2025-05-28	29.5900	29.5900	26.0000	26.0000	-34.591%	101	229	+19.615%
2025-05-27	41.5000	41.5000	39.7500	39.7500	+4.194%	2	224	-21.761%
2025-05-23	38.1500	38.1500	38.1500	38.1500	-5.288%	2	225	-18.480%
2025-05-22	40.2800	40.2800	40.2800	40.2800	-0.099%	1	225	-22.790%
2025-05-19	40.3200	40.3200	40.3200	40.3200	+40.979%	1	226	-22.867%
2025-05-02	31.1900	31.1900	28.6000	28.6000	-3.280%	6	226	+8.741%
2025-04-29	29.8500	29.8500	29.5700	29.5700	+20.448%	3	227	+5.174%
2025-04-28	24.4600	24.5500	24.4600	24.5500	-1.167%	2	225	+26.680%
2025-04-25	24.8400	24.8400	24.8400	24.8400	+32.976%	2	225	+25.201%
2025-04-04	19.7500	19.7500	18.6800	18.6800	-18.428%	4	226	+66.488%
2025-04-03	24.3500	24.3500	22.9000	22.9000	-13.813%	3	226	+35.808%
2025-04-01	26.5700	26.5700	26.5700	26.5700	+3.385%	5	227	+17.049%
2025-03-31	25.4700	25.7000	24.8500	25.7000	-17.363%	9	227	+21.012%
2025-03-27	30.7000	31.1000	30.7000	31.1000	-2.813%	2	227	0.000%
2025-03-26	32.0000	32.0000	32.0000	32.0000	-6.977%	1	227	-2.813%
2025-03-25	33.9500	34.4000	33.9500	34.4000	+2.229%	11	227	-9.593%
2025-03-24	33.6500	33.6500	33.6500	33.6500	+5.585%	10	227	-7.578%
2025-03-20	31.8700	31.8700	31.8700	31.8700	+13.659%	3	227	-2.416%
2025-03-11	27.6000	29.0600	27.6000	28.0400	-8.366%	8	227	+10.913%
2025-03-07	30.6000	30.6000	30.6000	30.6000	-4.375%	2	225	+1.634%
2025-03-05	32.2500	32.2500	32.0000	32.0000	+22.511%	11	224	-2.813%
2025-03-04	23.7000	26.1200	23.7000	26.1200	+47.571%	6	223	+19.066%
2025-02-24	17.7000	17.7000	17.7000	17.7000	-13.022%	1	227	+75.706%
2025-02-20	20.3500	20.3500	20.3500	20.3500	-6.005%	5	226	+52.826%
2025-02-14	21.6500	21.6500	21.6500	21.6500	-7.872%	2	226	+43.649%
2025-02-13	23.5000	23.5000	23.5000	23.5000	+8.195%	2	226	+32.340%
2025-02-10	21.7200	21.7200	21.7200	21.7200	-3.681%	5	226	+43.186%
2025-02-07	22.4500	22.5500	22.4500	22.5500	+12.863%	12	221	+37.916%
2025-01-29	19.9700	19.9800	19.9700	19.9800	-1.625%	2	223	+55.656%
2025-01-28	18.3000	20.3100	18.3000	20.3100	+24.601%	3	223	+53.127%
2025-01-24	17.3000	17.3000	16.3000	16.3000	+4.958%	4	222	+90.798%
2025-01-17	15.5300	15.5300	15.5300	15.5300	+11.727%	2	222	+100.258%
2025-01-13	13.7900	13.9000	13.7900	13.9000	-5.442%	4	222	+123.741%
2025-01-10	14.7000	14.7000	14.7000	14.7000	+23.529%	4	218	+111.565%
2025-01-02	11.9000	11.9000	11.9000	11.9000	-4.264%	1	218	+161.345%
2024-12-31	12.4300	12.4300	12.4300	12.4300	-18.385%	1	219	+150.201%
2024-12-17	15.3500	15.3500	15.1800	15.2300	+0.928%	7	219	+104.202%
2024-12-16	15.0900	15.0900	15.0900	15.0900	-2.771%	1	218	+106.097%
2024-12-11	15.5200	15.5200	15.5200	15.5200	+2.781%	20	218	+100.387%
2024-12-10	15.1000	15.1000	15.1000	15.1000	-1.948%	1	218	+105.960%
2024-12-04	15.4000	15.4000	15.4000	15.4000	+5.119%	3	218	+101.948%
2024-12-03	14.6500	14.6500	14.6500	14.6500	+15.719%	20	218	+112.287%
2024-11-29	12.6600	12.6600	12.6600	12.6600	+2.097%	2	218	+145.656%
2024-11-25	13.4900	13.4900	12.4000	12.4000	-3.125%	2	218	+150.806%
2024-11-22	12.8000	12.8000	12.8000	12.8000	+28.000%	2	217	+142.969%
2024-11-18	10.0000	10.0000	10.0000	10.0000	-18.367%	60	217	+211.000%
2024-11-14	12.1500	12.4000	12.1500	12.2500	-6.130%	125	157	+153.878%
2024-11-13	13.7500	13.7500	12.9500	13.0500	+35.233%	26	52	+138.314%
2024-10-31	9.6500	9.6600	9.6500	9.6500	-1.026%	21	33	+222.280%
2024-10-24	9.7500	9.7500	9.7500	9.7500	-7.143%	2	12	+218.974%
2024-10-21	10.6500	10.6500	10.5000	10.5000	-5.405%	4	10	+196.190%
2024-10-17	11.1000	11.1000	11.1000	11.1000	-14.286%	2	8	+180.180%
2024-10-15	12.9500	12.9500	12.9500	12.9500	+1.489%	1	6	+140.154%
2024-10-10	13.0000	13.0000	12.7600	12.7600	+22.692%	3	6	+143.730%
2024-10-08	10.4000	10.4000	10.4000	10.4000	-9.565%	2	3	+199.038%
2024-09-24	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	+170.435%