Dark

OKTA20270115C70
OKTA Jan 15 2027 70.00 Call (OKTA270115C00070000)
option OPRA

EOD

Aug 20, 2026

67.12-17.826%(-14.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	67.1200	67.1200	67.1200	67.1200	-17.826%	2	382	0.000%
2026-08-14	81.6800	81.6800	81.6800	81.6800	-3.906%	4	382	-17.826%
2026-08-10	85.0000	85.0000	85.0000	85.0000	+11.769%	1	386	-21.035%
2026-08-06	76.0500	76.0500	76.0500	76.0500	-4.279%	1	386	-11.742%
2026-08-04	79.0000	79.4500	79.0000	79.4500	+8.257%	3	387	-15.519%
2026-07-21	73.3900	73.3900	73.3900	73.3900	-13.486%	1	390	-8.543%
2026-07-17	84.8300	84.8300	84.8300	84.8300	-3.051%	15	390	-20.877%
2026-07-14	87.6400	87.6400	87.5000	87.5000	+19.732%	2	405	-23.291%
2026-07-13	73.0800	73.0800	73.0800	73.0800	-10.100%	1	405	-8.155%
2026-07-10	81.2900	81.2900	81.2900	81.2900	+0.544%	1	406	-17.431%
2026-07-09	80.8500	80.8500	80.8500	80.8500	+7.829%	1	406	-16.982%
2026-07-02	74.9800	74.9800	74.9800	74.9800	+9.974%	1	407	-10.483%
2026-06-30	68.1800	68.1800	68.1800	68.1800	+4.763%	1	407	-1.555%
2026-06-29	60.0000	65.0800	60.0000	65.0800	+24.962%	11	408	+3.135%
2026-06-25	52.0800	52.0800	52.0800	52.0800	-0.932%	15	417	+28.879%
2026-06-11	52.4300	52.5700	52.4200	52.5700	+3.180%	5	402	+27.677%
2026-06-10	50.9500	50.9500	50.9500	50.9500	-2.711%	200	405	+31.737%
2026-06-08	52.3700	52.3700	52.3700	52.3700	-13.280%	1	405	+28.165%
2026-06-03	60.3500	60.3900	60.3500	60.3900	-18.392%	2	405	+11.144%
2026-06-01	62.9500	74.0000	62.9500	74.0000	+28.897%	9	406	-9.297%
2026-05-29	49.2300	57.4100	49.2300	57.4100	+101.793%	9	412	+16.913%
2026-05-27	28.9000	28.9300	28.4500	28.4500	-14.616%	3	419	+135.923%
2026-05-26	33.0000	33.3200	33.0000	33.3200	+23.407%	4	422	+101.441%
2026-05-20	26.5100	27.0000	26.5100	27.0000	+5.058%	7	423	+148.593%
2026-05-18	26.0400	26.0400	25.3300	25.7000	+30.789%	4	422	+161.167%
2026-05-13	19.6500	19.6500	19.6500	19.6500	+4.521%	3	422	+241.578%
2026-05-06	18.8000	18.8000	18.8000	18.8000	-6.000%	4	422	+257.021%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+8.755%	2	426	+235.600%
2026-04-27	18.3900	18.3900	18.3900	18.3900	+1.715%	1	428	+264.981%
2026-04-24	18.0800	18.0800	18.0800	18.0800	-4.591%	3	427	+271.239%
2026-04-23	18.5000	18.9500	18.5000	18.9500	-4.678%	3	427	+254.195%
2026-04-22	19.8800	19.8800	19.8800	19.8800	+3.273%	1	425	+237.626%
2026-04-21	19.5500	20.0000	19.2500	19.2500	+4.905%	4	428	+248.675%
2026-04-20	19.0000	19.0000	18.3500	18.3500	+12.164%	5	428	+265.777%
2026-04-17	16.4900	16.5000	16.3600	16.3600	+2.250%	4	433	+310.269%
2026-04-16	16.1600	16.3800	15.2000	16.0000	+21.951%	26	435	+319.500%
2026-04-15	12.5000	13.1200	12.5000	13.1200	+20.588%	13	430	+411.585%
2026-04-14	11.5000	11.5000	10.8800	10.8800	-8.030%	3	439	+516.912%
2026-04-13	11.2900	11.9000	11.2900	11.8300	+7.545%	8	437	+467.371%
2026-04-10	12.5000	12.5500	11.0000	11.0000	-17.603%	22	436	+510.182%
2026-04-09	16.0000	16.0000	13.3000	13.3500	-28.876%	21	427	+402.772%
2026-04-08	18.8000	18.8000	18.7500	18.7700	-8.883%	3	414	+257.592%
2026-04-07	20.6000	20.6000	20.6000	20.6000	-1.998%	1	411	+225.825%
2026-04-06	21.0200	21.0200	21.0200	21.0200	-1.776%	1	411	+219.315%
2026-04-02	21.4000	21.4000	21.4000	21.4000	+2.002%	1	411	+213.645%
2026-04-01	20.9800	20.9800	20.9800	20.9800	+8.705%	1	411	+219.924%
2026-03-30	18.9500	19.3000	18.9500	19.3000	+14.134%	3	411	+247.772%
2026-03-27	16.9100	16.9100	16.9100	16.9100	-15.492%	2	412	+296.925%
2026-03-18	20.0100	20.0100	20.0100	20.0100	+1.988%	5	410	+235.432%
2026-03-16	20.0000	20.0000	19.6200	19.6200	-8.318%	4	415	+242.100%
2026-03-12	23.0000	23.0000	21.0000	21.4000	-1.880%	7	411	+213.645%
2026-03-11	21.8000	21.8100	21.8000	21.8100	-0.274%	6	408	+207.749%
2026-03-10	20.2100	21.8700	20.2100	21.8700	+2.340%	3	406	+206.904%
2026-03-06	21.5500	21.5500	21.3000	21.3700	-0.605%	3	408	+214.085%
2026-03-05	20.6100	21.7800	20.4200	21.5000	+31.338%	16	408	+212.186%
2026-03-04	16.5700	18.2500	16.3700	16.3700	-5.594%	6	417	+310.018%
2026-03-03	16.7000	17.3400	16.7000	17.3400	+4.773%	3	412	+287.082%
2026-03-02	16.5500	16.5500	16.5500	16.5500	-0.181%	4	410	+305.559%
2026-02-27	16.9600	16.9600	15.5000	16.5800	-7.889%	11	409	+304.825%
2026-02-26	18.0000	18.0000	18.0000	18.0000	+3.270%	2	407	+272.889%
2026-02-25	16.4200	17.4300	16.4200	17.4300	+16.200%	3	409	+285.083%
2026-02-23	17.0800	17.0800	15.0000	15.0000	-16.435%	34	409	+347.467%
2026-02-20	20.5000	20.5000	17.9500	17.9500	-26.585%	3	412	+273.928%
2026-02-18	22.7000	24.4500	22.7000	24.4500	+3.558%	12	411	+174.519%
2026-02-17	23.6100	23.6100	23.6100	23.6100	-3.633%	1	410	+184.286%
2026-02-12	24.5000	24.5000	24.5000	24.5000	-11.135%	214	410	+173.959%
2026-02-11	27.5700	27.5700	27.5700	27.5700	+0.989%	4	372	+143.453%
2026-02-10	27.3000	27.3000	27.3000	27.3000	-2.500%	1	372	+145.861%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+23.023%	5	372	+139.714%
2026-02-04	21.5000	23.7900	21.5000	22.7600	+2.292%	22	372	+194.903%
2026-02-03	24.2700	24.2700	22.0000	22.2500	-8.247%	54	385	+201.663%
2026-01-29	24.2500	24.2500	24.2500	24.2500	-20.230%	1	393	+176.784%
2026-01-28	30.4000	30.4000	30.4000	30.4000	+1.232%	1	393	+120.789%
2026-01-23	29.7900	30.0500	29.7900	30.0300	-4.363%	201	393	+123.510%
2026-01-14	31.4000	31.4000	31.4000	31.4000	-1.721%	2	334	+113.758%
2026-01-07	30.5000	31.9500	30.5000	31.9500	+19.708%	2	336	+110.078%
2026-01-05	26.7500	26.7500	26.6900	26.6900	+9.790%	10	336	+151.480%
2026-01-02	24.3100	24.3100	24.3100	24.3100	-9.796%	1	336	+176.100%
2025-12-29	26.9300	26.9500	26.9300	26.9500	-0.919%	21	337	+149.054%
2025-12-26	27.2000	27.2000	27.2000	27.2000	-1.876%	1	316	+146.765%
2025-12-23	27.6000	27.7500	27.6000	27.7200	-6.415%	4	317	+142.136%
2025-12-22	29.6200	29.6200	29.6200	29.6200	+0.577%	1	317	+126.604%
2025-12-19	29.4500	29.4500	29.4500	29.4500	+1.377%	1	316	+127.912%
2025-12-17	29.1000	29.1000	29.0400	29.0500	+4.122%	3	315	+131.050%
2025-12-15	27.3000	28.5000	27.3000	27.9000	-7.921%	17	315	+140.573%
2025-12-12	30.3000	30.3000	30.3000	30.3000	+11.602%	2	310	+121.518%
2025-12-09	27.1500	27.1500	27.1500	27.1500	+3.232%	53	308	+147.219%
2025-12-03	26.3000	26.3000	26.3000	26.3000	+10.504%	1	255	+155.209%
2025-12-02	23.8000	23.8000	23.8000	23.8000	+2.366%	2	255	+182.017%
2025-12-01	23.2500	23.2500	23.2500	23.2500	+0.693%	2	253	+188.688%
2025-11-26	23.0900	23.0900	23.0900	23.0900	-3.952%	1	250	+190.689%
2025-11-20	24.0400	24.0400	24.0400	24.0400	-13.618%	1	250	+179.201%
2025-11-10	27.8300	27.8300	27.8300	27.8300	+0.288%	10	249	+141.179%
2025-11-06	27.7500	27.7500	27.7500	27.7500	-3.612%	15	249	+141.874%
2025-11-05	28.8000	29.0900	28.7900	28.7900	-3.227%	25	234	+133.137%
2025-10-29	29.7500	29.7500	29.7500	29.7500	-4.032%	1	235	+125.613%
2025-10-28	31.0000	31.0000	31.0000	31.0000	+1.307%	1	236	+116.516%
2025-10-27	30.6000	30.6000	30.6000	30.6000	+0.164%	1	236	+119.346%
2025-10-24	30.2500	30.5500	30.2500	30.5500	-0.163%	2	236	+119.705%
2025-10-21	30.6000	30.6000	30.6000	30.6000	+0.164%	5	234	+119.346%
2025-10-14	31.0000	31.0000	30.5500	30.5500	-11.192%	11	229	+119.705%
2025-10-10	34.4000	34.4000	34.4000	34.4000	+7.500%	1	230	+95.116%
2025-09-23	32.0000	32.0000	32.0000	32.0000	-4.019%	5	229	+109.750%
2025-09-22	33.3400	33.3400	33.3400	33.3400	+1.184%	1	234	+101.320%
2025-09-19	32.9500	32.9500	32.9500	32.9500	+8.567%	1	235	+103.703%
2025-09-17	30.3500	30.3500	30.3500	30.3500	-6.615%	1	236	+121.153%
2025-09-12	32.5000	32.5000	32.5000	32.5000	+0.932%	5	237	+106.523%
2025-09-11	32.2000	32.2000	32.2000	32.2000	+4.920%	2	232	+108.447%
2025-09-10	31.3500	31.3500	30.4900	30.6900	-8.388%	5	230	+118.703%
2025-09-09	33.5000	33.5000	33.5000	33.5000	+10.707%	1	233	+100.358%
2025-09-03	30.2700	30.2700	30.2600	30.2600	+0.166%	2	232	+121.811%
2025-09-02	30.2100	30.2100	30.2100	30.2100	-22.079%	4	230	+122.178%
2025-08-27	38.7700	38.7700	38.7700	38.7700	+18.926%	1	226	+73.124%
2025-08-19	32.9500	32.9500	32.6000	32.6000	-1.511%	2	225	+105.890%
2025-08-18	33.1000	33.1000	33.1000	33.1000	+5.920%	1	225	+102.779%
2025-08-14	32.0000	32.0000	31.2500	31.2500	-2.405%	2	224	+114.784%
2025-08-13	32.0200	32.0200	32.0200	32.0200	+4.984%	4	222	+109.619%
2025-08-12	30.5000	30.5000	30.5000	30.5000	-8.353%	1	218	+120.066%
2025-08-11	33.2800	33.2800	33.2800	33.2800	-5.455%	1	217	+101.683%
2025-08-07	32.9200	35.2000	32.9200	35.2000	-6.133%	2	216	+90.682%
2025-08-06	37.5000	37.5000	37.5000	37.5000	0.000%	1	214	+78.987%
2025-08-04	37.2400	37.5000	37.2400	37.5000	-6.484%	2	213	+78.987%
2025-07-30	40.1000	40.1000	40.1000	40.1000	+5.111%	4	215	+67.382%
2025-07-29	38.1500	38.1500	38.1500	38.1500	+3.388%	1	219	+75.937%
2025-07-24	36.9000	36.9000	36.9000	36.9000	-1.072%	1	220	+81.897%
2025-07-23	38.1500	38.1500	37.3000	37.3000	+0.134%	3	221	+79.946%
2025-07-22	37.9000	37.9000	37.2500	37.2500	+0.404%	2	218	+80.188%
2025-07-21	36.5000	37.1000	36.5000	37.1000	+8.321%	2	216	+80.916%
2025-07-15	34.1500	34.2500	34.1500	34.2500	-5.855%	2	214	+95.971%
2025-07-10	37.0000	37.2000	36.2800	36.3800	-9.050%	15	212	+84.497%
2025-07-09	40.0000	40.0000	40.0000	40.0000	+2.041%	3	197	+67.800%
2025-07-07	39.2000	39.2000	39.2000	39.2000	-2.705%	1	197	+71.224%
2025-07-01	38.1000	40.2900	38.1000	40.2900	+5.554%	32	196	+66.592%
2025-06-26	38.1000	38.1700	38.1000	38.1700	-4.095%	2	198	+75.845%
2025-06-25	41.0000	41.0000	39.8000	39.8000	-1.044%	2	197	+68.643%
2025-06-16	40.2200	40.2200	40.2200	40.2200	-5.365%	1	196	+66.882%
2025-06-11	42.5000	42.5000	42.5000	42.5000	-4.171%	1	195	+57.929%
2025-05-30	45.0300	45.1500	44.3500	44.3500	-6.533%	30	194	+51.342%
2025-05-29	47.4000	47.8600	47.1000	47.4500	-1.617%	68	192	+41.454%
2025-05-28	51.5000	51.5000	48.1900	48.2300	-25.444%	5	191	+39.166%
2025-05-27	64.6900	64.6900	64.6900	64.6900	+6.049%	2	191	+3.756%
2025-05-09	61.0000	61.0000	61.0000	61.0000	+30.761%	2	189	+10.033%
2025-04-14	46.6500	46.6500	46.6500	46.6500	+24.733%	1	189	+43.880%
2025-04-09	37.4000	37.4000	37.4000	37.4000	+2.691%	16	188	+79.465%
2025-04-04	36.4200	36.4200	36.4200	36.4200	-13.901%	2	172	+84.294%
2025-04-03	42.3000	42.3000	42.3000	42.3000	-9.712%	50	172	+58.676%
2025-03-31	46.8500	46.8500	46.8500	46.8500	-8.137%	1	185	+43.266%
2025-03-12	51.0000	51.0000	51.0000	51.0000	0.000%	1	186	+31.608%
2025-03-11	50.4000	51.0000	49.1200	51.0000	+2.204%	8	187	+31.608%
2025-03-10	50.0500	50.0500	49.9000	49.9000	-1.169%	2	194	+34.509%
2025-03-07	50.4900	50.4900	50.4900	50.4900	+49.600%	2	195	+32.937%
2025-02-25	33.7500	33.7500	33.7500	33.7500	-15.519%	6	202	+98.874%
2025-02-20	39.9500	39.9500	39.9500	39.9500	-2.490%	11	202	+68.010%
2025-02-19	40.6100	40.9700	40.6100	40.9700	+8.674%	29	209	+63.827%
2025-02-03	37.0000	37.7000	37.0000	37.7000	-2.332%	7	218	+78.037%
2025-01-31	38.5500	38.6100	38.5500	38.6000	+11.079%	40	213	+73.886%
2025-01-27	33.5500	34.7500	33.5500	34.7500	+2.447%	2	193	+93.151%
2025-01-24	34.1500	34.1500	33.9200	33.9200	+11.177%	6	193	+97.877%
2025-01-06	30.5100	30.5100	30.5100	30.5100	+11.799%	1	189	+119.993%
2024-12-30	27.2900	27.2900	27.2900	27.2900	-10.525%	1	189	+145.951%
2024-12-12	30.5000	30.5000	30.5000	30.5000	+1.667%	2	190	+120.066%
2024-12-10	30.0000	30.0000	30.0000	30.0000	-1.639%	1	192	+123.733%
2024-12-09	30.5000	30.5000	30.5000	30.5000	-6.870%	10	193	+120.066%
2024-12-04	32.7500	32.7500	32.7500	32.7500	+9.752%	1	203	+104.947%
2024-12-03	29.4000	29.8400	28.4500	29.8400	+1.324%	22	202	+124.933%
2024-12-02	29.8000	29.8000	29.4500	29.4500	+18.321%	12	200	+127.912%
2024-11-27	24.8900	24.8900	24.8900	24.8900	-3.152%	1	191	+169.667%
2024-11-26	25.7000	25.7000	25.7000	25.7000	-1.908%	1	191	+161.167%
2024-11-25	26.7700	26.7700	26.0000	26.2000	-2.239%	27	190	+156.183%
2024-11-21	26.8000	26.8000	26.8000	26.8000	+14.530%	10	191	+150.448%
2024-11-20	23.4200	23.4200	23.4000	23.4000	+1.961%	4	191	+186.838%
2024-11-18	22.9500	22.9500	22.9500	22.9500	-2.878%	1	187	+192.462%
2024-11-15	23.8500	23.8500	23.6300	23.6300	-16.027%	10	186	+184.046%
2024-11-13	28.1400	28.1400	28.1400	28.1400	+4.416%	1	181	+138.522%
2024-11-11	26.9000	26.9500	26.9000	26.9500	+6.270%	30	180	+149.054%
2024-11-06	25.3600	25.3600	25.3600	25.3600	+7.915%	1	180	+164.669%
2024-11-05	23.5000	23.5000	23.5000	23.5000	+2.845%	25	180	+185.617%
2024-10-30	22.8500	22.8500	22.8500	22.8500	-2.350%	50	203	+193.742%
2024-10-29	22.9200	23.4000	22.9200	23.4000	+1.739%	50	153	+186.838%
2024-10-28	23.5000	23.5000	23.0000	23.0000	+2.450%	100	103	+191.826%
2024-10-25	22.4500	22.4500	22.4500	22.4500	+0.223%	20	14	+198.976%
2024-10-23	22.4000	22.4000	22.4000	22.4000	-1.322%	1	4	+199.643%
2024-10-04	22.7000	22.7000	22.7000	22.7000	-0.439%	2	3	+195.683%
2024-10-01	22.8000	22.8000	22.8000	22.8000	-4.282%	1	2	+194.386%
2024-09-17	23.8200	23.8200	23.8200	23.8200	0.000%	1	1	+181.780%