Dark

OKTA20270115C130
OKTA Jan 15 2027 130.00 Call (OKTA270115C00130000)
option OPRA

EOD

Aug 25, 2026

20.20-2.415%(-0.50)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	21.2500	21.4000	20.2000	20.2000	-2.415%	28	3,675	0.000%
2026-08-24	20.7000	20.7000	20.7000	20.7000	-13.929%	1	3,665	-2.415%
2026-08-21	24.2500	24.2500	24.0500	24.0500	-7.854%	12	3,664	-16.008%
2026-08-20	26.1000	26.1000	26.1000	26.1000	-17.274%	1	3,663	-22.605%
2026-08-17	31.1000	31.5500	31.1000	31.5500	-7.151%	15	3,663	-35.975%
2026-08-14	36.9000	36.9000	33.9700	33.9800	-15.050%	3	3,664	-40.553%
2026-08-13	40.0000	40.0000	40.0000	40.0000	+1.911%	1	3,665	-49.500%
2026-08-10	39.2500	39.2500	39.2500	39.2500	+8.846%	1	3,665	-48.535%
2026-08-07	36.0600	36.0600	36.0600	36.0600	-0.988%	5	3,664	-43.982%
2026-08-05	36.4200	36.4200	36.4200	36.4200	+13.458%	1	3,659	-44.536%
2026-07-31	32.1000	32.1000	32.1000	32.1000	+2.229%	15	3,660	-37.072%
2026-07-24	31.4000	31.4000	31.4000	31.4000	+1.356%	10	3,666	-35.669%
2026-07-22	30.9800	30.9800	30.9800	30.9800	-7.743%	1	3,666	-34.797%
2026-07-21	33.5800	33.5800	33.5800	33.5800	-7.671%	2	3,666	-39.845%
2026-07-17	36.3700	36.3700	36.3700	36.3700	-14.222%	2	3,666	-44.460%
2026-07-15	42.4000	42.4000	42.4000	42.4000	-4.397%	5	3,666	-52.358%
2026-07-14	41.8400	44.3500	41.8400	44.3500	+41.829%	3	3,663	-54.453%
2026-07-10	31.2700	31.2700	31.2700	31.2700	-18.034%	8	3,665	-35.401%
2026-07-09	37.1300	38.1500	37.1300	38.1500	+0.395%	4	3,665	-47.051%
2026-07-08	38.0000	38.0000	38.0000	38.0000	-8.764%	35	3,666	-46.842%
2026-07-07	41.6500	41.6500	41.6500	41.6500	+11.662%	4	3,672	-51.501%
2026-07-06	36.7200	37.4500	36.6300	37.3000	+14.769%	11	3,672	-45.845%
2026-07-02	33.5500	35.0000	32.5000	32.5000	+3.503%	13	3,677	-37.846%
2026-07-01	29.2400	31.4000	29.2400	31.4000	+11.150%	11	3,677	-35.669%
2026-06-30	26.4500	28.2500	26.4500	28.2500	+11.002%	3	3,688	-28.496%
2026-06-29	24.2000	25.4500	23.0000	25.4500	+21.190%	436	3,688	-20.629%
2026-06-26	20.3000	21.1000	20.3000	21.0000	+10.876%	10	4,111	-3.810%
2026-06-25	18.7000	19.0000	18.7000	18.9400	+5.928%	40	4,110	+6.653%
2026-06-24	19.1500	19.1500	17.8800	17.8800	+10.712%	13	4,070	+12.975%
2026-06-22	18.4800	18.4800	16.0000	16.1500	-8.239%	3	4,060	+25.077%
2026-06-18	13.3500	19.0000	12.9000	17.6000	+16.556%	94	3,981	+14.773%
2026-06-17	15.9100	16.3000	14.9500	15.1000	-12.464%	22	3,981	+33.775%
2026-06-16	16.7500	18.8500	16.7500	17.2500	-4.801%	32	3,981	+17.101%
2026-06-15	17.6300	18.3500	17.6300	18.1200	+0.947%	8	3,954	+11.479%
2026-06-12	17.8000	17.9500	17.8000	17.9500	-4.267%	5	3,954	+12.535%
2026-06-11	19.0000	19.0000	17.6900	18.7500	+6.534%	125	3,954	+7.733%
2026-06-10	20.2000	20.2000	17.6000	17.6000	-11.335%	9	3,838	+14.773%
2026-06-09	21.0000	21.0000	19.5100	19.8500	+5.249%	81	3,833	+1.763%
2026-06-08	19.0500	19.2100	18.8600	18.8600	-4.506%	47	3,760	+7.105%
2026-06-05	22.4500	22.4500	19.4000	19.7500	-14.760%	6	3,719	+2.278%
2026-06-04	22.1200	23.1700	22.1200	23.1700	-1.822%	32	3,720	-12.818%
2026-06-03	25.7500	25.7500	23.5400	23.6000	-23.252%	42	3,705	-14.407%
2026-06-02	27.5800	30.7500	27.0000	30.7500	-11.255%	52	3,744	-34.309%
2026-06-01	26.0000	35.7700	26.0000	34.6500	+56.011%	88	3,748	-41.703%
2026-05-29	12.6500	22.4200	12.6500	22.2100	+148.712%	76	3,745	-9.050%
2026-05-28	8.4900	9.0000	8.4900	8.9300	+27.571%	24	3,756	+126.204%
2026-05-27	7.2000	7.2000	7.0000	7.0000	-20.091%	3	3,747	+188.571%
2026-05-26	8.7600	8.7600	8.7600	8.7600	+31.729%	1	3,750	+130.594%
2026-05-21	6.7500	6.7500	6.6500	6.6500	+11.765%	7	3,750	+203.759%
2026-05-20	5.9500	5.9500	5.9500	5.9500	-0.833%	1	3,750	+239.496%
2026-05-19	6.2000	6.2000	6.0000	6.0000	+5.263%	5	3,752	+236.667%
2026-05-18	5.8000	5.8000	5.7000	5.7000	+75.385%	4	3,752	+254.386%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-23.529%	1	3,752	+521.538%
2026-05-11	4.2000	4.2500	4.2000	4.2500	+8.974%	5	3,752	+375.294%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+23.810%	2	3,752	+417.949%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-11.017%	1	3,751	+541.270%
2026-04-22	3.5400	3.5400	3.5400	3.5400	+0.568%	641	3,752	+470.621%
2026-04-21	3.5200	3.5200	3.5200	3.5200	+74.257%	1	4,357	+473.864%
2026-04-16	2.1700	2.1700	2.0200	2.0200	+18.129%	13	4,357	+900.000%
2026-04-15	1.7100	1.7100	1.7100	1.7100	+15.541%	30	4,346	+1,081.287%
2026-04-13	1.4800	1.4800	1.4800	1.4800	-45.185%	30	4,346	+1,264.865%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-12.903%	1	4,346	+648.148%
2026-04-06	2.8400	3.1000	2.8400	3.1000	+3.333%	2	4,347	+551.613%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-2.913%	3	4,346	+573.333%
2026-03-17	2.8500	3.0900	2.8500	3.0900	-0.323%	4	4,347	+553.722%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+0.649%	1	4,347	+551.613%
2026-03-11	3.8500	3.8500	3.0400	3.0800	-13.239%	6	4,347	+555.844%
2026-03-06	3.4000	3.5500	3.4000	3.5500	+2.899%	7	4,343	+469.014%
2026-03-05	3.5000	3.6500	3.4000	3.4500	+28.253%	169	4,347	+485.507%
2026-03-04	2.8000	2.8000	2.6700	2.6900	-1.103%	45	4,240	+650.929%
2026-03-02	2.6500	2.7200	2.6500	2.7200	+13.333%	5	4,240	+642.647%
2026-02-27	2.2500	2.4000	2.2500	2.4000	-47.826%	11	4,242	+741.667%
2026-02-18	4.3500	4.6500	4.3500	4.6000	+6.977%	110	4,242	+339.130%
2026-02-04	4.2000	4.3000	4.2000	4.3000	+3.614%	480	4,204	+369.767%
2026-02-03	4.4000	4.4000	4.0000	4.1500	-13.542%	40	3,726	+386.747%
2026-02-02	5.0000	5.0000	4.8000	4.8000	+2.128%	7	3,725	+320.833%
2026-01-29	4.6500	4.9000	4.6000	4.7000	-21.667%	5	3,718	+329.787%
2026-01-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	3,714	+236.667%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+30.435%	7	3,713	+236.667%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-19.298%	1	3,713	+339.130%
2026-01-16	5.7000	5.7000	5.7000	5.7000	-19.149%	6	3,713	+254.386%
2026-01-15	7.0500	7.0500	7.0500	7.0500	+7.634%	1	3,713	+186.525%
2026-01-12	6.5500	6.5500	6.5500	6.5500	+9.167%	1	3,712	+208.397%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-4.762%	10	3,712	+236.667%
2026-01-07	6.2000	6.3000	6.2000	6.3000	+26.000%	14	3,712	+220.635%
2026-01-06	5.0000	5.0000	5.0000	5.0000	0.000%	6	3,701	+304.000%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+19.332%	5	3,690	+304.000%
2026-01-02	4.1900	4.1900	4.1900	4.1900	-26.491%	10	3,690	+382.100%
2025-12-22	5.6500	5.7000	5.6500	5.7000	-9.810%	4	3,700	+254.386%
2025-12-17	6.3200	6.3200	6.3200	6.3200	+6.757%	2	3,701	+219.620%
2025-12-16	5.9200	5.9200	5.9200	5.9200	+10.654%	5	3,702	+241.216%
2025-12-15	5.3500	5.3500	5.3500	5.3500	+8.081%	1	3,707	+277.570%
2025-12-12	6.4100	6.4100	4.9500	4.9500	-20.418%	2	3,706	+308.081%
2025-12-11	6.2200	6.2200	6.2200	6.2200	+5.424%	6	3,704	+224.759%
2025-12-10	5.3500	5.9000	5.3500	5.9000	+5.357%	9	3,710	+242.373%
2025-12-08	5.6000	5.6000	5.6000	5.6000	+9.804%	3	3,708	+260.714%
2025-12-03	4.5000	5.1000	4.4700	5.1000	+18.605%	109	3,705	+296.078%
2025-12-01	4.3000	4.3000	4.3000	4.3000	-5.495%	1	3,603	+369.767%
2025-11-28	4.5500	4.5500	4.5500	4.5500	-5.010%	1	3,604	+343.956%
2025-11-24	4.7900	4.7900	4.7900	4.7900	+0.209%	2	3,604	+321.712%
2025-11-21	4.7400	4.7800	4.7400	4.7800	+2.796%	6	3,606	+322.594%
2025-11-20	4.6500	4.6500	4.6500	4.6500	-14.207%	1	3,606	+334.409%
2025-11-18	5.4200	5.4200	5.4200	5.4200	+5.243%	5	3,606	+272.694%
2025-11-17	5.6000	5.6000	5.1500	5.1500	-8.036%	22	3,601	+292.233%
2025-11-14	5.5000	5.6000	5.5000	5.6000	-9.677%	10	3,611	+260.714%
2025-11-12	6.2000	6.2000	6.2000	6.2000	-5.918%	1	3,601	+225.806%
2025-11-10	6.5900	6.5900	6.5900	6.5900	+9.833%	2	3,600	+206.525%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-16.667%	1	3,599	+236.667%
2025-11-05	7.0000	7.2000	7.0000	7.2000	0.000%	6	3,599	+180.556%
2025-10-31	7.2000	7.2000	7.2000	7.2000	-1.370%	1	3,599	+180.556%
2025-10-29	7.2900	7.3000	7.2900	7.3000	-6.410%	7	3,599	+176.712%
2025-10-28	7.6000	7.8000	7.6000	7.8000	+11.429%	3	3,599	+158.974%
2025-10-23	7.0000	7.0000	7.0000	7.0000	-6.166%	14	3,600	+188.571%
2025-10-20	7.4600	7.4600	7.4600	7.4600	+6.571%	6	3,600	+170.777%
2025-10-17	7.0000	7.0000	7.0000	7.0000	-12.500%	1	3,600	+188.571%
2025-10-14	7.8200	8.2500	7.8200	8.0000	-2.439%	13	3,600	+152.500%
2025-10-10	8.6800	8.6800	8.2000	8.2000	-13.228%	3	3,608	+146.341%
2025-10-09	9.4500	9.4500	9.4500	9.4500	+3.392%	1	3,607	+113.757%
2025-10-08	8.5000	9.1400	8.5000	9.1400	-6.064%	6	3,607	+121.007%
2025-10-06	8.3000	9.7300	8.3000	9.7300	+9.326%	9	3,610	+107.605%
2025-10-03	8.9000	8.9000	8.9000	8.9000	-4.301%	5	3,603	+126.966%
2025-10-02	8.5900	9.4700	8.5900	9.3000	+15.242%	11	3,598	+117.204%
2025-10-01	8.0100	8.0700	8.0000	8.0700	-0.738%	6	3,588	+150.310%
2025-09-30	8.2000	8.3000	7.9800	8.1300	-0.854%	5	3,584	+148.462%
2025-09-29	8.2000	8.2000	8.2000	8.2000	+1.235%	3	3,583	+146.341%
2025-09-26	8.1000	8.1000	8.1000	8.1000	+11.878%	1	3,581	+149.383%
2025-09-25	7.2500	7.2500	7.2400	7.2400	-11.707%	9	3,581	+179.006%
2025-09-23	8.3500	8.3500	8.2000	8.2000	+0.737%	21	3,589	+146.341%
2025-09-22	8.1400	8.1400	8.1400	8.1400	+3.038%	1	3,590	+148.157%
2025-09-18	7.9000	7.9000	7.9000	7.9000	+12.857%	1	3,590	+155.696%
2025-09-16	7.1000	7.1000	7.0000	7.0000	-2.235%	3	3,589	+188.571%
2025-09-15	7.3000	7.3000	7.1600	7.1600	-7.013%	43	3,590	+182.123%
2025-09-12	7.7000	7.7000	7.7000	7.7000	+10.000%	13	3,560	+162.338%
2025-09-10	7.4000	7.4000	7.0000	7.0000	-7.773%	3	3,560	+188.571%
2025-09-08	7.5900	7.5900	7.5900	7.5900	+1.879%	6	3,557	+166.140%
2025-09-04	7.4500	7.4500	7.4500	7.4500	+5.674%	14	3,551	+171.141%
2025-09-02	7.1100	7.3600	7.0500	7.0500	-20.519%	11	3,537	+186.525%
2025-08-29	7.8500	8.8700	7.7500	8.8700	+6.867%	6	3,536	+127.734%
2025-08-28	7.9500	8.3000	7.9500	8.3000	-17.000%	2	3,536	+143.373%
2025-08-27	10.4500	10.4500	10.0000	10.0000	+12.360%	3	3,534	+102.000%
2025-08-26	8.5200	8.9300	8.2100	8.9000	+1.136%	45	3,535	+126.966%
2025-08-25	9.0000	9.0000	8.6000	8.8000	-4.348%	16	3,496	+129.545%
2025-08-22	8.9600	9.2000	8.9600	9.2000	+12.195%	2	3,481	+119.565%
2025-08-21	8.0000	8.3700	7.9500	8.2000	-3.756%	31	3,481	+146.341%
2025-08-20	8.6300	8.6900	8.3100	8.5200	+1.792%	49	3,463	+137.089%
2025-08-19	9.2000	9.2000	8.2400	8.3700	-3.013%	41	3,414	+141.338%
2025-08-15	8.7200	8.9600	8.2000	8.6300	+5.116%	65	3,376	+134.067%
2025-08-14	8.4700	8.5500	7.7400	8.2100	-5.524%	89	3,312	+146.041%
2025-08-13	9.0500	9.2200	8.4000	8.6900	+10.983%	2,508	3,238	+132.451%
2025-08-12	7.8300	7.9500	7.8300	7.8300	-29.459%	7	750	+157.982%
2025-08-04	11.1000	11.1000	11.1000	11.1000	-10.484%	10	750	+81.982%
2025-07-30	12.4000	12.4000	12.4000	12.4000	0.000%	8	750	+62.903%
2025-07-22	12.4000	12.4000	12.4000	12.4000	+4.907%	16	758	+62.903%
2025-07-18	11.8200	11.8200	11.8200	11.8200	+15.430%	1	758	+70.897%
2025-07-17	10.2400	10.2400	10.2400	10.2400	-19.370%	5	759	+97.266%
2025-07-08	12.6700	12.7000	12.6700	12.7000	+0.079%	2	756	+59.055%
2025-07-07	13.3500	13.3500	12.6900	12.6900	-0.471%	3	757	+59.180%
2025-07-02	12.7500	12.7500	12.7500	12.7500	-5.556%	1	758	+58.431%
2025-06-30	13.5000	13.5000	13.5000	13.5000	+2.273%	1	763	+49.630%
2025-06-27	13.2000	13.2000	13.2000	13.2000	-2.367%	2	762	+53.030%
2025-06-24	13.5200	13.5200	13.5200	13.5200	-2.029%	1	760	+49.408%
2025-06-23	13.8000	13.8000	13.8000	13.8000	+1.099%	1	760	+46.377%
2025-06-17	13.3000	13.6500	13.3000	13.6500	-2.500%	2	759	+47.985%
2025-06-16	13.7400	14.0000	13.7400	14.0000	-6.667%	2	760	+44.286%
2025-06-10	15.0000	15.0000	15.0000	15.0000	-2.597%	1	758	+34.667%
2025-06-09	16.7000	16.7000	15.4000	15.4000	-9.358%	4	758	+31.169%
2025-06-06	16.9900	16.9900	16.9900	16.9900	-6.133%	2	757	+18.893%
2025-06-04	17.6000	18.1000	17.6000	18.1000	+7.738%	4	757	+11.602%
2025-06-03	17.0000	17.0100	16.7800	16.8000	-4.274%	11	755	+20.238%
2025-06-02	17.4200	17.6000	17.4200	17.5500	+9.346%	14	753	+15.100%
2025-05-30	16.8500	16.8500	16.0500	16.0500	-13.477%	266	753	+25.857%
2025-05-29	17.1300	19.0900	17.1100	18.5500	-3.385%	28	736	+8.895%
2025-05-28	21.5000	21.5000	19.0000	19.2000	-38.065%	28	726	+5.208%
2025-05-27	31.0000	31.0000	31.0000	31.0000	+7.826%	1	728	-34.839%
2025-05-21	28.7500	28.7500	28.7500	28.7500	-5.984%	1	728	-29.739%
2025-05-20	30.7200	30.7200	30.5800	30.5800	+2.549%	2	728	-33.944%
2025-05-14	29.9100	29.9100	29.8200	29.8200	+2.651%	3	728	-32.260%
2025-05-13	29.0500	29.0500	29.0500	29.0500	+3.750%	1	727	-30.465%
2025-05-12	28.0000	28.0000	28.0000	28.0000	+0.503%	1	727	-27.857%
2025-05-09	27.8600	27.8600	27.8600	27.8600	+1.753%	2	728	-27.495%
2025-05-08	27.3800	27.3800	27.3800	27.3800	+7.373%	1	727	-26.224%
2025-05-07	26.1000	26.1000	25.5000	25.5000	+11.842%	2	728	-20.784%
2025-05-05	22.8000	22.8000	22.8000	22.8000	+3.167%	3	729	-11.404%
2025-04-29	22.1000	22.1000	22.1000	22.1000	+24.437%	5	730	-8.597%
2025-04-25	17.4900	17.7600	17.3500	17.7600	+4.471%	6	725	+13.739%
2025-04-24	17.0000	17.0000	17.0000	17.0000	+20.653%	3	724	+18.824%
2025-04-21	14.0900	14.0900	14.0900	14.0900	-11.938%	10	724	+43.364%
2025-04-17	16.0000	16.0000	16.0000	16.0000	-1.659%	1	714	+26.250%
2025-04-03	16.2700	16.2700	16.2700	16.2700	-20.049%	1	714	+24.155%
2025-03-28	20.5500	20.6500	20.3500	20.3500	-5.568%	76	715	-0.737%
2025-03-10	20.9000	21.5500	20.9000	21.5500	-16.699%	63	677	-6.265%
2025-03-05	23.6500	25.8700	23.6500	25.8700	+32.667%	301	677	-21.917%
2025-03-04	16.3500	19.9800	16.3500	19.5000	+55.378%	17	578	+3.590%
2025-02-27	12.5500	12.5500	12.5500	12.5500	+13.472%	1	577	+60.956%
2025-02-25	11.2500	11.2500	11.0600	11.0600	-9.935%	2	579	+82.640%
2025-02-24	12.2800	12.2800	12.2800	12.2800	-12.286%	1	579	+64.495%
2025-02-21	14.0000	14.0000	14.0000	14.0000	-2.778%	2	579	+44.286%
2025-02-20	14.4000	14.4000	14.4000	14.4000	-5.574%	3	579	+40.278%
2025-02-18	15.2500	15.2500	15.2500	15.2500	-2.244%	10	579	+32.459%
2025-02-14	15.6000	15.6000	15.6000	15.6000	-4.587%	2	569	+29.487%
2025-02-13	16.3500	16.3500	16.3500	16.3500	+14.979%	250	569	+23.547%
2025-01-28	14.2200	14.2200	14.2200	14.2200	+16.557%	1	569	+42.053%
2025-01-27	10.7500	12.2000	10.7500	12.2000	+0.743%	3	568	+65.574%
2025-01-24	11.8000	12.4500	11.8000	12.1100	+13.602%	6	567	+66.804%
2025-01-23	10.6600	10.6600	10.6600	10.6600	-5.664%	1	568	+89.493%
2025-01-21	11.2400	11.6000	11.2400	11.3000	+11.881%	5	569	+78.761%
2025-01-08	9.9500	10.1000	9.9500	10.1000	-1.077%	2	571	+100.000%
2025-01-06	10.1000	10.2100	10.1000	10.2100	+19.415%	11	571	+97.845%
2025-01-03	8.5500	8.5500	8.5500	8.5500	-3.825%	40	560	+136.257%
2024-12-27	8.8900	8.8900	8.8900	8.8900	-10.202%	2	540	+127.222%
2024-12-26	9.9000	9.9000	9.9000	9.9000	-4.808%	1	540	+104.040%
2024-12-23	10.4000	10.4000	10.4000	10.4000	+3.483%	1	539	+94.231%
2024-12-20	10.0500	10.0500	10.0500	10.0500	+4.688%	3	538	+100.995%
2024-12-19	9.6000	9.6000	9.6000	9.6000	-3.904%	2	541	+110.417%
2024-12-18	10.4500	10.4500	9.9900	9.9900	-9.182%	501	539	+102.202%
2024-12-17	11.0000	11.0000	11.0000	11.0000	+5.163%	1	39	+83.636%
2024-12-16	10.4600	10.4600	10.4600	10.4600	+6.193%	1	38	+93.117%
2024-12-13	10.0500	10.0500	9.8500	9.8500	-5.832%	4	38	+105.076%
2024-12-12	10.4600	10.4600	10.4600	10.4600	+0.577%	1	38	+93.117%
2024-12-11	10.4000	10.4000	10.4000	10.4000	+2.463%	1	38	+94.231%
2024-12-10	10.1500	10.1500	10.1500	10.1500	-4.336%	1	38	+99.015%
2024-12-09	11.0000	11.0000	10.6100	10.6100	-3.545%	2	39	+90.386%
2024-12-06	11.0000	11.0000	11.0000	11.0000	-1.786%	2	37	+83.636%
2024-12-05	12.8500	13.1500	11.2000	11.2000	-4.274%	61	36	+80.357%
2024-12-04	11.2000	11.7000	11.2000	11.7000	0.000%	5	5	+72.650%