Dark

OKTA20270115C150
OKTA Jan 15 2027 150.00 Call (OKTA270115C00150000)
option OPRA

EOD

Aug 21, 2026

16.27-7.923%(-1.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	14.9000	17.2500	14.9000	16.2700	-7.923%	13	1,143	0.000%
2026-08-20	17.9000	17.9000	17.6700	17.6700	-14.761%	4	1,135	-7.923%
2026-08-19	20.7300	20.7300	20.7300	20.7300	-2.217%	1	1,137	-21.515%
2026-08-17	22.2500	22.2500	21.2000	21.2000	-12.070%	11	1,138	-23.255%
2026-08-14	23.9100	24.1100	23.9100	24.1100	-8.674%	3	1,138	-32.518%
2026-08-13	26.4000	26.4000	26.4000	26.4000	+7.975%	5	1,138	-38.371%
2026-08-12	25.3500	25.3500	24.4100	24.4500	-6.178%	3	1,138	-33.456%
2026-08-11	26.4000	26.4200	25.9000	26.0600	-7.850%	9	1,138	-37.567%
2026-08-10	28.5300	28.5300	28.2800	28.2800	+10.125%	23	1,139	-42.468%
2026-08-07	26.1500	26.1500	25.6800	25.6800	-2.543%	11	1,138	-36.643%
2026-08-05	28.0000	28.0000	26.3500	26.3500	-3.303%	3	1,128	-38.254%
2026-08-04	26.3500	27.2500	26.2500	27.2500	+8.049%	8	1,127	-40.294%
2026-08-03	25.2200	25.2200	25.2200	25.2200	+10.083%	1	1,119	-35.488%
2026-07-30	22.9100	22.9100	22.9100	22.9100	+14.550%	1	1,119	-28.983%
2026-07-28	20.0000	20.0000	20.0000	20.0000	-14.126%	20	1,118	-18.650%
2026-07-27	23.2900	23.2900	23.2900	23.2900	+5.147%	2	1,118	-30.142%
2026-07-23	22.1500	22.1500	22.1500	22.1500	-4.936%	5	1,119	-26.546%
2026-07-22	24.3600	24.5000	23.3000	23.3000	-7.208%	6	1,124	-30.172%
2026-07-21	27.2500	27.2500	24.7000	25.1100	-22.738%	10	1,128	-35.205%
2026-07-20	31.8500	33.2100	31.8500	32.5000	+4.670%	6	1,128	-49.938%
2026-07-17	31.0500	31.0500	31.0500	31.0500	+2.815%	8	1,131	-47.601%
2026-07-16	30.1300	30.2000	30.1300	30.2000	-1.404%	2	1,130	-46.126%
2026-07-15	34.5500	34.5500	30.6300	30.6300	-5.870%	4	1,129	-46.882%
2026-07-14	30.4500	33.4000	30.4500	32.5400	+38.115%	13	1,127	-50.000%
2026-07-13	22.0000	23.6000	20.2000	23.5600	+4.479%	8	1,123	-30.942%
2026-07-10	28.7500	28.7500	22.5500	22.5500	-18.415%	17	1,123	-27.849%
2026-07-09	27.6400	27.6400	27.6400	27.6400	-1.109%	1	1,121	-41.136%
2026-07-08	27.7700	27.9500	27.7700	27.9500	-9.839%	4	1,120	-41.789%
2026-07-07	27.0000	31.0000	27.0000	31.0000	+9.929%	10	1,118	-47.516%
2026-07-06	24.9600	28.2000	24.9600	28.2000	+11.551%	12	1,118	-42.305%
2026-07-02	25.3000	25.3000	25.2800	25.2800	+10.635%	5	1,110	-35.641%
2026-07-01	22.8500	22.8500	22.6500	22.8500	+28.950%	12	1,110	-28.796%
2026-06-30	17.8500	17.8500	17.7200	17.7200	+0.454%	3	1,100	-8.183%
2026-06-29	16.5000	17.6400	16.3500	17.6400	+44.590%	144	1,101	-7.766%
2026-06-24	12.1900	12.3000	12.1900	12.2000	+4.991%	6	1,122	+33.361%
2026-06-23	11.3000	11.6200	11.3000	11.6200	+8.093%	2	1,122	+40.017%
2026-06-22	12.0000	12.0000	10.7500	10.7500	-6.522%	5	1,121	+51.349%
2026-06-18	8.4000	12.4000	8.0000	11.5000	+15.000%	113	1,051	+41.478%
2026-06-17	11.1000	11.1000	10.0000	10.0000	-15.254%	7	1,051	+62.700%
2026-06-16	11.2000	12.0000	11.2000	11.8000	-5.751%	15	1,051	+37.881%
2026-06-15	12.7500	12.9400	12.5200	12.5200	-10.571%	6	1,045	+29.952%
2026-06-09	15.0000	15.0000	13.0000	14.0000	+8.108%	3	1,045	+16.214%
2026-06-08	13.2500	13.2500	12.9000	12.9500	-11.301%	35	1,044	+25.637%
2026-06-05	14.6800	14.6800	14.6000	14.6000	-12.575%	11	1,024	+11.438%
2026-06-04	16.5000	16.8000	16.5000	16.7000	-1.765%	202	1,014	-2.575%
2026-06-03	16.5000	17.8000	16.5000	17.0000	-23.423%	109	986	-4.294%
2026-06-02	19.1300	22.4000	19.1300	22.2000	-16.226%	38	978	-26.712%
2026-06-01	21.1000	26.5000	21.1000	26.5000	+63.884%	61	978	-38.604%
2026-05-29	8.9000	16.5000	8.9000	16.1700	+183.684%	301	969	+0.618%
2026-05-28	5.5000	6.0000	5.5000	5.7000	+7.547%	19	1,113	+185.439%
2026-05-26	5.3000	5.4300	5.3000	5.3000	+24.122%	60	1,107	+206.981%
2026-05-22	4.3300	4.3300	4.2700	4.2700	+5.432%	6	1,091	+281.030%
2026-05-21	4.2500	4.2500	4.0500	4.0500	+28.571%	11	1,093	+301.728%
2026-05-18	3.1500	3.1500	3.1500	3.1500	+35.776%	3	1,093	+416.508%
2026-05-08	2.3200	2.3200	2.3200	2.3200	-3.333%	1	1,099	+601.293%
2026-05-07	2.4000	2.4000	2.4000	2.4000	+23.077%	1	1,098	+577.917%
2026-05-05	2.0000	2.0000	1.8000	1.9500	+25.000%	53	1,097	+734.359%
2026-04-24	1.5600	1.5600	1.5600	1.5600	+3.311%	10	1,129	+942.949%
2026-04-20	0.9200	1.5100	0.9200	1.5100	+30.172%	20	1,129	+977.483%
2026-04-17	1.1700	1.1700	1.1500	1.1600	0.000%	3	1,129	+1,302.586%
2026-04-16	1.2000	1.2000	1.1600	1.1600	+38.095%	21	1,129	+1,302.586%
2026-04-15	1.0000	1.0000	0.8400	0.8400	+37.705%	4	1,129	+1,836.905%
2026-04-13	0.6200	0.6200	0.6100	0.6100	-12.857%	20	1,129	+2,567.213%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-12.500%	10	1,129	+2,224.286%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-46.309%	1	1,129	+1,933.750%
2026-03-23	1.4400	1.4900	1.4400	1.4900	+26.271%	5	1,129	+991.946%
2026-02-23	1.4000	1.4000	1.1800	1.1800	-45.116%	3	1,129	+1,278.814%
2026-02-20	2.1500	2.1500	2.1500	2.1500	+10.256%	7	1,129	+656.744%
2026-02-19	2.1000	2.1300	1.9300	1.9500	-17.021%	24	1,136	+734.359%
2026-02-18	2.2100	2.4500	2.2100	2.3500	+7.306%	112	1,112	+592.340%
2026-02-17	2.1400	2.1900	2.0900	2.1900	-16.412%	101	1,001	+642.922%
2026-02-12	2.5000	2.6200	2.4000	2.6200	-16.825%	102	909	+520.992%
2026-02-09	3.1500	3.1500	3.1500	3.1500	+57.500%	1	807	+416.508%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-13.043%	1	806	+713.500%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-30.303%	1	805	+607.391%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-2.941%	1	805	+393.030%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-0.585%	1	804	+378.529%
2026-01-21	3.4600	3.4600	3.4200	3.4200	+10.323%	11	804	+375.731%
2026-01-20	3.1000	3.1000	3.1000	3.1000	+3.679%	1	815	+424.839%
2026-01-16	2.9900	2.9900	2.9900	2.9900	-18.306%	1	814	+444.147%
2026-01-14	4.4000	4.4000	3.6600	3.6600	+6.087%	2	814	+344.536%
2026-01-08	3.4500	3.4500	3.4500	3.4500	+9.524%	1	813	+371.594%
2025-12-15	3.1500	3.1500	3.1500	3.1500	-10.000%	14	814	+416.508%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+84.211%	2	828	+364.857%
2025-12-03	1.9000	1.9000	1.9000	1.9000	-32.143%	1	828	+756.316%
2025-12-02	3.0000	3.0000	2.8000	2.8000	+4.478%	3	828	+481.071%
2025-11-21	2.6800	2.6800	2.6800	2.6800	-21.176%	1	826	+507.090%
2025-11-18	3.1500	3.4000	3.1000	3.4000	-2.857%	103	826	+378.529%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-9.561%	1	723	+364.857%
2025-11-07	3.8700	3.8700	3.8700	3.8700	-8.941%	2	723	+320.413%
2025-11-06	4.2000	4.2500	4.2000	4.2500	-1.163%	2	723	+282.824%
2025-11-04	3.9000	4.3000	3.9000	4.3000	-14.851%	201	721	+278.372%
2025-11-03	5.3500	5.3500	4.8500	5.0500	-2.885%	201	336	+222.178%
2025-10-31	5.1000	5.2000	4.8500	5.2000	+16.854%	5	336	+212.885%
2025-10-30	4.8000	4.8000	4.4500	4.4500	+4.706%	2	331	+265.618%
2025-10-29	4.6000	4.6000	4.2500	4.2500	-5.556%	2	329	+282.824%
2025-10-23	4.3000	4.5000	4.3000	4.5000	+4.651%	5	327	+261.556%
2025-10-22	4.5000	4.5000	4.2500	4.3000	-7.527%	9	322	+278.372%
2025-10-21	4.9500	4.9500	4.6000	4.6500	+1.087%	171	313	+249.892%
2025-10-20	4.7000	4.7500	4.6000	4.6000	0.000%	5	142	+253.696%
2025-10-15	4.8500	4.8500	4.5500	4.6000	-8.000%	28	137	+253.696%
2025-10-14	5.0000	5.1500	5.0000	5.0000	-6.542%	6	109	+225.400%
2025-10-13	5.3500	5.3500	5.3500	5.3500	+5.523%	4	103	+204.112%
2025-10-10	5.0700	5.0700	5.0700	5.0700	-11.826%	1	103	+220.907%
2025-10-09	5.7900	5.7900	5.7500	5.7500	-4.167%	11	102	+182.957%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+22.449%	1	100	+171.167%
2025-10-06	4.8500	4.9000	4.8500	4.9000	-3.922%	15	100	+232.041%
2025-10-03	5.1000	5.1000	5.1000	5.1000	-13.265%	5	93	+219.020%
2025-10-02	5.8800	5.8800	5.8800	5.8800	+21.237%	15	89	+176.701%
2025-09-30	4.8300	4.8500	4.8300	4.8500	+2.537%	26	90	+235.464%
2025-09-26	4.7300	4.7300	4.7300	4.7300	+0.638%	1	68	+243.975%
2025-09-25	4.7000	4.7000	4.7000	4.7000	+8.545%	15	68	+246.170%
2025-09-15	4.3300	4.3300	4.3300	4.3300	-5.870%	1	68	+275.751%
2025-09-11	4.4000	4.6000	4.4000	4.6000	0.000%	2	67	+253.696%
2025-09-05	4.6000	4.6000	4.6000	4.6000	+5.747%	1	69	+253.696%
2025-09-02	4.3500	4.3500	4.3500	4.3500	-12.475%	1	69	+274.023%
2025-08-28	4.6200	4.9700	4.6000	4.9700	-1.779%	43	69	+227.364%
2025-08-26	5.0600	5.0600	5.0600	5.0600	-14.237%	10	49	+221.542%
2025-08-25	5.9000	5.9000	5.9000	5.9000	+7.273%	2	59	+175.763%
2025-08-20	4.9900	5.5000	4.8200	5.5000	-0.901%	18	57	+195.818%
2025-08-18	5.8000	5.8000	5.5500	5.5500	+10.119%	16	48	+193.153%
2025-08-14	5.0400	5.0400	5.0400	5.0400	-12.500%	2	32	+222.817%
2025-08-13	5.8000	5.8000	5.7600	5.7600	+11.845%	11	33	+182.465%
2025-08-11	5.1500	5.1500	5.1500	5.1500	-8.526%	1	29	+215.922%
2025-08-08	5.5000	5.6300	5.5000	5.6300	-6.167%	3	29	+188.988%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-11.374%	3	30	+171.167%
2025-08-01	6.7700	6.7700	6.7700	6.7700	-17.439%	1	30	+140.325%
2025-07-30	8.2000	8.2000	8.2000	8.2000	+7.895%	2	30	+98.415%
2025-07-28	8.2000	8.2000	7.6000	7.6000	-21.649%	5	28	+114.079%
2025-07-25	9.7000	9.7000	9.7000	9.7000	+10.857%	1	28	+67.732%
2025-07-17	8.7500	8.7500	8.7500	8.7500	+34.615%	1	29	+85.943%
2025-07-14	6.8000	6.8000	6.5000	6.5000	-11.565%	5	29	+150.308%
2025-07-11	7.0100	7.3500	7.0100	7.3500	-6.962%	2	27	+121.361%
2025-07-10	7.9100	7.9100	7.9000	7.9000	-15.957%	2	26	+105.949%
2025-07-03	9.4000	9.4000	9.4000	9.4000	+4.677%	1	28	+73.085%
2025-07-02	8.9800	8.9800	8.9800	8.9800	+2.511%	1	28	+81.180%
2025-07-01	8.7600	8.7600	8.7600	8.7600	+3.059%	1	27	+85.731%
2025-06-26	8.4000	8.5000	8.4000	8.5000	-10.053%	4	26	+91.412%
2025-06-24	9.4500	9.4500	9.4500	9.4500	-7.353%	1	29	+72.169%
2025-06-20	10.2000	10.2000	10.2000	10.2000	+1.291%	2	29	+59.510%
2025-06-11	10.7000	10.7000	10.0500	10.0700	-10.089%	7	29	+61.569%
2025-06-09	11.2000	11.2000	11.2000	11.2000	-7.361%	1	25	+45.268%
2025-06-06	12.0900	12.0900	12.0900	12.0900	+1.172%	4	24	+34.574%
2025-06-03	11.9500	11.9500	11.9500	11.9500	+4.367%	2	25	+36.151%
2025-05-30	11.4500	11.4500	11.4500	11.4500	-11.923%	2	27	+42.096%
2025-05-29	13.0000	13.0000	13.0000	13.0000	-7.143%	1	26	+25.154%
2025-05-28	14.3000	14.3000	14.0000	14.0000	-35.484%	3	25	+16.214%
2025-05-21	21.7000	21.7000	21.7000	21.7000	-1.810%	4	22	-25.023%
2025-05-14	22.7000	22.7000	22.1000	22.1000	+1.376%	2	22	-26.380%
2025-05-12	21.8000	21.8000	21.8000	21.8000	+7.125%	1	20	-25.367%
2025-05-09	20.6000	20.6000	20.3500	20.3500	+3.721%	6	20	-20.049%
2025-05-08	19.6200	19.6200	19.6200	19.6200	+3.481%	1	17	-17.074%
2025-05-07	18.9600	18.9600	18.9600	18.9600	+13.329%	2	18	-14.188%
2025-05-01	16.4700	16.7300	16.4100	16.7300	-3.462%	5	18	-2.750%
2025-04-29	17.3300	17.3300	17.3300	17.3300	+39.645%	1	16	-6.117%
2025-04-28	12.4100	12.4100	12.4100	12.4100	+1.306%	1	16	+31.104%
2025-04-24	12.2500	12.2500	12.2500	12.2500	+18.357%	5	15	+32.816%
2025-04-17	11.1200	11.1700	10.3500	10.3500	-20.385%	3	9	+57.198%
2025-04-10	13.0000	13.0000	13.0000	13.0000	+21.609%	1	9	+25.154%
2025-04-04	10.6900	10.6900	10.6900	10.6900	-13.998%	14	8	+52.198%
2025-04-03	12.4300	12.4300	12.4300	12.4300	-16.745%	2	8	+30.893%
2025-03-11	14.9300	14.9300	14.9300	14.9300	-13.198%	7	8	+8.975%
2025-03-05	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	-5.407%