Dark

OKTA20270115C80
OKTA Jan 15 2027 80.00 Call (OKTA270115C00080000)
option OPRA

EOD

Aug 20, 2026

57.32-20.829%(-15.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	60.7000	60.7000	57.3200	57.3200	-20.829%	3	575	0.000%
2026-08-11	72.4000	72.4000	72.4000	72.4000	-3.864%	2	573	-20.829%
2026-08-10	75.3300	75.3300	75.3100	75.3100	+5.182%	3	573	-23.888%
2026-08-07	71.6000	71.6000	71.6000	71.6000	+0.562%	1	573	-19.944%
2026-08-04	71.2000	71.2000	71.2000	71.2000	+6.987%	1	573	-19.494%
2026-07-27	66.5500	66.5500	66.5500	66.5500	+2.987%	2	573	-13.869%
2026-07-13	64.6200	64.6200	64.6200	64.6200	-10.746%	1	573	-11.297%
2026-07-08	72.4000	72.4000	72.4000	72.4000	-5.186%	3	574	-20.829%
2026-07-07	74.6000	76.3600	74.5700	76.3600	+8.312%	5	574	-24.935%
2026-07-06	70.5000	70.5000	70.5000	70.5000	+5.745%	2	571	-18.695%
2026-07-01	64.2000	66.6700	64.2000	66.6700	+36.312%	13	571	-14.024%
2026-06-26	48.9100	48.9100	48.9100	48.9100	+9.787%	1	573	+17.195%
2026-06-25	44.5500	44.5500	44.5500	44.5500	+8.421%	1	574	+28.664%
2026-06-17	41.0900	41.0900	41.0900	41.0900	-10.088%	1	575	+39.499%
2026-06-15	45.5000	45.7000	45.5000	45.7000	+2.009%	10	575	+25.427%
2026-06-11	44.8000	44.8000	44.8000	44.8000	-3.842%	1	575	+27.946%
2026-06-10	46.5900	46.5900	46.5900	46.5900	+1.283%	1	575	+23.031%
2026-06-09	46.0000	46.0000	46.0000	46.0000	-9.484%	10	576	+24.609%
2026-06-04	50.8200	50.8200	50.8200	50.8200	-8.843%	1	576	+12.790%
2026-06-03	55.7500	55.7500	55.7500	55.7500	-9.643%	1	575	+2.816%
2026-06-02	61.4000	61.7000	61.4000	61.7000	-7.148%	7	575	-7.099%
2026-06-01	60.0500	66.4500	60.0500	66.4500	+32.186%	17	580	-13.740%
2026-05-29	40.4000	50.2700	40.4000	50.2700	+114.829%	25	585	+14.024%
2026-05-28	25.2000	25.2000	23.4000	23.4000	-13.333%	2	587	+144.957%
2026-05-26	25.6900	27.0000	25.6000	27.0000	+12.453%	3	588	+112.296%
2026-05-22	24.0100	24.0100	24.0100	24.0100	+6.711%	1	590	+138.734%
2026-05-21	22.5000	22.5000	22.5000	22.5000	+4.651%	6	590	+154.756%
2026-05-20	21.5000	21.5000	21.5000	21.5000	+3.865%	1	590	+166.605%
2026-05-19	22.0000	22.6000	20.7000	20.7000	+1.322%	15	604	+176.908%
2026-05-18	20.4300	20.4300	20.4300	20.4300	+19.334%	2	604	+180.568%
2026-05-14	17.1200	17.1200	17.1200	17.1200	-2.561%	1	604	+234.813%
2026-05-11	17.5700	17.5700	17.5700	17.5700	-2.659%	4	604	+226.238%
2026-05-08	18.0500	18.0500	18.0500	18.0500	+28.196%	10	608	+217.562%
2026-05-06	14.0800	14.1600	14.0500	14.0800	-0.142%	62	618	+307.102%
2026-05-01	14.1000	14.1000	14.1000	14.1000	+15.574%	5	571	+306.525%
2026-04-30	13.0000	13.0000	12.2000	12.2000	-12.670%	5	571	+369.836%
2026-04-27	13.9700	13.9700	13.9700	13.9700	-6.867%	2	574	+310.308%
2026-04-22	15.8500	15.8500	15.0000	15.0000	-2.597%	7	574	+282.133%
2026-04-21	14.6000	15.4000	14.6000	15.4000	+4.762%	2	567	+272.208%
2026-04-20	13.5000	14.7000	13.5000	14.7000	+23.737%	3	567	+289.932%
2026-04-16	11.8000	11.8800	11.7900	11.8800	+45.055%	13	567	+382.492%
2026-04-14	8.1800	8.1900	8.1800	8.1900	-3.420%	2	564	+599.878%
2026-04-13	8.2000	8.4800	8.0200	8.4800	+4.049%	9	562	+575.943%
2026-04-10	8.1000	8.1500	7.9500	8.1500	-14.660%	13	563	+603.313%
2026-04-09	11.3000	11.3000	9.5500	9.5500	-37.377%	244	567	+500.209%
2026-04-07	15.2500	15.2500	15.2500	15.2500	-5.690%	4	328	+275.869%
2026-04-02	16.1700	16.1700	16.1700	16.1700	+4.323%	1	332	+254.484%
2026-04-01	15.8000	15.8000	15.5000	15.5000	+7.266%	2	332	+269.806%
2026-03-31	14.4500	14.4500	14.4500	14.4500	+1.049%	1	333	+296.678%
2026-03-30	14.2500	14.3800	14.2500	14.3000	+15.789%	3	332	+300.839%
2026-03-27	12.9500	12.9500	12.3500	12.3500	-17.667%	3	333	+364.130%
2026-03-26	15.2000	16.6500	15.0000	15.0000	+7.143%	23	331	+282.133%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-15.049%	1	330	+309.429%
2026-03-24	16.4800	16.4800	16.4800	16.4800	-1.905%	1	329	+247.816%
2026-03-23	16.8000	16.8000	16.8000	16.8000	+5.660%	1	329	+241.190%
2026-03-20	15.9000	15.9000	15.9000	15.9000	-4.217%	1	330	+260.503%
2026-03-19	16.6000	16.6000	16.6000	16.6000	+11.785%	1	330	+245.301%
2026-03-18	15.0000	15.0000	14.8500	14.8500	-4.194%	2	331	+285.993%
2026-03-17	15.5000	15.5000	15.5000	15.5000	-6.061%	1	330	+269.806%
2026-03-11	16.5000	16.5000	16.5000	16.5000	+1.227%	4	331	+247.394%
2026-03-10	16.2500	16.3000	16.0500	16.3000	+0.617%	3	327	+251.656%
2026-03-09	16.2000	16.2000	16.2000	16.2000	-1.818%	3	328	+253.827%
2026-03-06	16.5000	16.5000	16.5000	16.5000	+8.553%	3	328	+247.394%
2026-03-05	15.2000	15.2000	15.2000	15.2000	+18.750%	1	325	+277.105%
2026-03-04	13.0000	13.2000	12.8000	12.8000	-0.621%	7	325	+347.813%
2026-03-03	12.0000	12.8800	12.0000	12.8800	-5.641%	6	319	+345.031%
2026-03-02	13.0100	13.6500	13.0100	13.6500	+10.976%	3	316	+319.927%
2026-02-27	12.3000	12.3000	12.3000	12.3000	+0.408%	1	315	+366.016%
2026-02-25	12.0000	12.2500	12.0000	12.2500	-0.407%	3	312	+367.918%
2026-02-24	11.3800	12.3000	11.3800	12.3000	+9.043%	4	312	+366.016%
2026-02-23	11.5000	11.8200	11.2800	11.2800	-18.083%	156	309	+408.156%
2026-02-20	18.0000	18.0000	13.7700	13.7700	-34.429%	8	178	+316.267%
2026-02-13	21.0000	21.0000	21.0000	21.0000	+2.740%	3	174	+172.952%
2026-02-12	20.4400	20.4400	20.4400	20.4400	-5.370%	2	174	+180.431%
2026-02-10	21.6000	21.6000	21.6000	21.6000	-5.180%	1	174	+165.370%
2026-02-09	21.3000	22.7800	21.2000	22.7800	+25.717%	5	175	+151.624%
2026-02-05	18.1200	18.1200	18.1200	18.1200	+1.798%	1	178	+216.336%
2026-02-03	17.8000	17.8000	17.8000	17.8000	-11.000%	3	177	+222.022%
2026-02-02	20.0000	20.0000	20.0000	20.0000	+2.617%	1	180	+186.600%
2026-01-30	19.0000	19.4900	19.0000	19.4900	-1.566%	3	179	+194.100%
2026-01-29	19.8000	19.8000	19.8000	19.8000	-9.216%	1	178	+189.495%
2026-01-20	23.1500	23.1500	21.8100	21.8100	-5.870%	8	177	+162.815%
2026-01-16	23.0300	23.1900	23.0300	23.1700	-16.565%	4	175	+147.389%
2026-01-14	27.0000	27.7700	27.0000	27.7700	+3.813%	3	175	+106.410%
2026-01-13	26.7500	26.7500	26.7500	26.7500	+6.872%	1	173	+114.280%
2026-01-07	25.0300	25.0300	25.0300	25.0300	+13.773%	1	174	+129.005%
2026-01-06	21.7500	22.0000	21.7500	22.0000	+2.326%	2	175	+160.545%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+20.448%	3	173	+166.605%
2026-01-02	17.8500	17.8500	17.8500	17.8500	-12.285%	1	173	+221.120%
2025-12-31	20.1500	20.3500	20.1500	20.3500	-4.907%	3	172	+181.671%
2025-12-26	21.1500	21.4000	21.1500	21.4000	0.000%	2	172	+167.850%
2025-12-24	21.4000	21.4000	21.4000	21.4000	-4.379%	2	173	+167.850%
2025-12-19	22.3800	22.3800	22.3800	22.3800	+1.727%	1	173	+156.122%
2025-12-18	22.0000	22.0000	22.0000	22.0000	-4.348%	1	172	+160.545%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+7.981%	2	173	+149.217%
2025-12-15	21.3000	21.3000	21.3000	21.3000	-10.692%	1	175	+169.108%
2025-12-11	23.8500	23.8500	23.8500	23.8500	+8.409%	3	175	+140.335%
2025-12-10	22.0000	22.0000	22.0000	22.0000	+2.804%	2	175	+160.545%
2025-12-09	21.4000	21.4000	21.4000	21.4000	0.000%	3	175	+167.850%
2025-12-08	21.7200	21.7200	21.4000	21.4000	+5.419%	3	175	+167.850%
2025-12-05	20.3000	20.3000	20.3000	20.3000	-1.120%	5	174	+182.365%
2025-12-04	20.5300	20.5300	20.5300	20.5300	-3.160%	2	174	+179.201%
2025-12-03	18.4200	21.2000	18.4200	21.2000	+14.595%	18	174	+170.377%
2025-12-02	18.3500	19.0900	18.3500	18.5000	+4.816%	67	188	+209.838%
2025-12-01	17.6500	17.6500	17.6500	17.6500	-0.898%	1	184	+224.759%
2025-11-28	18.0200	18.0200	17.8100	17.8100	-4.350%	10	184	+221.842%
2025-11-25	18.6200	18.6200	18.6200	18.6200	+11.497%	1	184	+207.841%
2025-11-21	17.8000	17.8000	16.7000	16.7000	-11.028%	2	184	+243.234%
2025-11-19	18.8000	18.8000	18.6000	18.7700	-3.744%	3	182	+205.381%
2025-11-18	19.5000	19.5000	19.5000	19.5000	+0.671%	2	179	+193.949%
2025-11-17	19.4500	19.4500	19.3700	19.3700	-5.512%	2	179	+195.922%
2025-11-14	19.6000	20.8000	19.6000	20.5000	-3.347%	5	179	+179.610%
2025-11-12	21.2100	21.2100	21.2100	21.2100	-1.942%	1	181	+170.250%
2025-11-06	21.6300	21.6300	21.6300	21.6300	-7.406%	1	181	+165.002%
2025-10-31	23.3500	23.3600	23.3500	23.3600	-3.987%	6	181	+145.377%
2025-10-30	24.3300	24.3300	24.3300	24.3300	+2.442%	1	186	+135.594%
2025-10-22	23.1000	23.7500	23.1000	23.7500	-3.455%	2	186	+141.347%
2025-10-21	24.6000	24.6000	24.6000	24.6000	+5.579%	1	190	+133.008%
2025-10-17	23.3000	23.3000	23.3000	23.3000	-6.048%	1	191	+146.009%
2025-10-15	24.8000	24.8000	24.8000	24.8000	-0.998%	1	192	+131.129%
2025-10-13	25.0500	25.0500	25.0500	25.0500	0.000%	1	191	+128.822%
2025-10-10	25.3000	25.3000	25.0500	25.0500	-14.212%	12	190	+128.822%
2025-10-06	29.2000	29.2000	29.2000	29.2000	+8.148%	1	179	+96.301%
2025-10-02	27.0000	27.0000	27.0000	27.0000	+3.567%	2	180	+112.296%
2025-09-30	26.2000	26.2000	26.0700	26.0700	-7.880%	2	178	+119.870%
2025-09-29	28.3000	28.3000	28.3000	28.3000	+8.846%	2	177	+102.544%
2025-09-26	26.0000	26.0000	26.0000	26.0000	-4.412%	1	175	+120.462%
2025-09-22	27.2000	27.2000	27.2000	27.2000	+2.448%	1	175	+110.735%
2025-09-19	26.5500	26.5500	26.5500	26.5500	-2.747%	2	175	+115.895%
2025-09-18	27.3000	27.3000	27.3000	27.3000	+9.639%	1	177	+109.963%
2025-09-15	24.9000	24.9000	24.9000	24.9000	-1.969%	2	177	+130.201%
2025-09-12	25.4000	25.4000	25.4000	25.4000	-3.970%	1	177	+125.669%
2025-09-08	26.5000	26.5000	26.4500	26.4500	+6.225%	2	177	+116.711%
2025-09-04	24.9000	24.9000	24.9000	24.9000	-8.050%	1	176	+130.201%
2025-08-28	28.0000	28.0000	27.0000	27.0800	-7.891%	7	175	+111.669%
2025-08-27	29.4000	29.4000	29.4000	29.4000	+6.987%	1	171	+94.966%
2025-08-26	27.0000	27.4800	27.0000	27.4800	-1.682%	2	171	+108.588%
2025-08-22	28.4500	28.5000	27.9500	27.9500	+2.007%	9	169	+105.081%
2025-08-20	27.4000	27.4000	27.4000	27.4000	-0.182%	1	176	+109.197%
2025-08-15	27.8000	27.8000	27.4500	27.4500	+5.172%	2	175	+108.816%
2025-08-13	26.1000	26.1000	26.1000	26.1000	+3.984%	8	173	+119.617%
2025-08-12	24.0000	25.1000	24.0000	25.1000	+6.809%	5	172	+128.367%
2025-08-11	23.5000	23.5000	23.5000	23.5000	-24.194%	1	175	+143.915%
2025-08-06	31.0000	31.0000	31.0000	31.0000	-12.306%	1	176	+84.903%
2025-07-25	35.3500	35.3500	35.3500	35.3500	+29.963%	1	175	+62.150%
2025-07-16	27.2000	27.2000	27.2000	27.2000	-4.394%	1	175	+110.735%
2025-07-15	28.4500	28.4500	28.4500	28.4500	+0.708%	2	174	+101.476%
2025-07-14	28.2500	28.2500	28.2500	28.2500	-5.518%	1	172	+102.903%
2025-07-11	29.9000	29.9000	29.9000	29.9000	-4.473%	1	171	+91.706%
2025-07-10	31.3000	31.3000	31.3000	31.3000	-7.259%	1	170	+83.131%
2025-07-09	35.0000	35.0000	33.7500	33.7500	+4.167%	8	169	+69.837%
2025-07-08	32.4000	32.4000	32.4000	32.4000	-0.216%	8	161	+76.914%
2025-07-07	32.4700	32.4700	32.4700	32.4700	+2.753%	1	153	+76.532%
2025-07-02	31.6000	31.6000	31.6000	31.6000	-5.980%	1	153	+81.392%
2025-07-01	33.6100	33.6100	33.6100	33.6100	-2.580%	2	155	+70.544%
2025-06-30	35.2000	35.2000	34.5000	34.5000	+3.604%	2	154	+66.145%
2025-06-27	33.3000	33.3000	33.3000	33.3000	+1.555%	1	153	+72.132%
2025-06-26	32.5400	32.7900	32.5400	32.7900	-3.559%	2	153	+74.809%
2025-06-23	34.0000	34.0000	33.8500	34.0000	-2.017%	3	152	+68.588%
2025-06-18	34.7000	34.7000	34.7000	34.7000	-6.469%	1	150	+65.187%
2025-06-09	37.3500	37.3500	37.1000	37.1000	-7.250%	4	150	+54.501%
2025-06-02	40.0000	40.0000	40.0000	40.0000	+3.413%	1	146	+43.300%
2025-05-30	39.5000	39.5000	38.6800	38.6800	-5.312%	10	146	+48.190%
2025-05-29	39.2500	40.8500	39.2500	40.8500	-2.969%	15	144	+40.318%
2025-05-28	44.2000	44.2000	42.0000	42.1000	-15.716%	4	147	+36.152%
2025-05-06	49.9500	49.9500	49.9500	49.9500	+6.277%	1	145	+14.755%
2025-04-29	45.2000	47.0000	45.2000	47.0000	+19.289%	5	146	+21.957%
2025-04-25	39.4000	39.4000	39.4000	39.4000	+4.371%	2	151	+45.482%
2025-04-23	37.7500	37.7500	37.7500	37.7500	+6.039%	2	152	+51.841%
2025-04-17	33.6500	35.6000	33.6500	35.6000	-8.129%	2	155	+61.011%
2025-04-10	38.7500	38.7500	38.7500	38.7500	+6.398%	1	155	+47.923%
2025-04-03	36.4200	36.4200	36.4200	36.4200	-9.064%	5	155	+57.386%
2025-03-31	40.0500	40.0500	40.0500	40.0500	-7.184%	1	160	+43.121%
2025-03-28	45.6000	45.6000	43.1500	43.1500	-7.304%	12	161	+32.839%
2025-03-27	46.5500	46.5500	46.5500	46.5500	-5.000%	1	165	+23.136%
2025-03-26	49.0000	49.0000	49.0000	49.0000	-4.390%	1	165	+16.980%
2025-03-24	51.2500	51.2500	51.2500	51.2500	+7.442%	2	165	+11.844%
2025-03-14	47.7000	47.7000	47.7000	47.7000	+12.739%	4	165	+20.168%
2025-03-13	41.9500	42.3100	41.9500	42.3100	-0.913%	2	167	+35.476%
2025-03-10	42.7000	42.7000	42.7000	42.7000	-11.448%	2	167	+34.239%
2025-03-05	48.2200	48.2200	48.2200	48.2200	+14.810%	1	169	+18.872%
2025-03-04	40.0000	42.0000	40.0000	42.0000	+42.857%	2	168	+36.476%
2025-03-03	29.8800	29.8800	29.4000	29.4000	-1.967%	2	170	+94.966%
2025-02-24	29.9900	29.9900	29.9900	29.9900	-4.338%	1	170	+91.130%
2025-02-21	31.3500	31.3500	31.3400	31.3500	-10.043%	6	170	+82.839%
2025-02-14	34.8500	34.8500	34.8500	34.8500	-1.414%	2	168	+64.476%
2025-02-10	35.3500	35.3500	35.3500	35.3500	+0.512%	1	168	+62.150%
2025-02-07	35.1700	35.1700	35.1700	35.1700	+5.521%	2	167	+62.980%
2025-01-30	33.3300	33.3300	33.3200	33.3300	+2.680%	3	168	+71.977%
2025-01-29	32.5500	32.5500	32.4500	32.4600	-1.187%	15	168	+76.587%
2025-01-28	33.3500	33.3500	32.7900	32.8500	+9.500%	35	176	+74.490%
2025-01-27	29.2500	30.0000	29.2500	30.0000	+3.093%	8	204	+91.067%
2025-01-24	29.1000	29.1000	29.1000	29.1000	+2.936%	10	211	+96.976%
2025-01-22	28.4500	28.4500	28.2700	28.2700	+15.861%	5	209	+102.759%
2025-01-13	24.4000	24.4000	24.4000	24.4000	-2.750%	1	210	+134.918%
2025-01-10	25.0900	25.0900	25.0900	25.0900	-2.183%	10	210	+128.458%
2025-01-08	25.6500	25.6500	25.6500	25.6500	+3.553%	1	211	+123.470%
2025-01-06	23.9500	24.7700	23.9500	24.7700	+13.624%	2	213	+131.409%
2025-01-02	21.8000	21.8000	21.8000	21.8000	-3.111%	1	213	+162.936%
2024-12-30	22.4300	22.5000	22.3300	22.5000	-1.961%	28	213	+154.756%
2024-12-27	23.4700	23.4700	22.7500	22.9500	-7.085%	8	205	+149.760%
2024-12-26	24.7500	24.7500	24.7000	24.7000	0.000%	30	206	+132.065%
2024-12-24	24.7000	24.7000	24.7000	24.7000	-1.594%	1	211	+132.065%
2024-12-23	25.5500	25.5500	25.1000	25.1000	+0.400%	2	211	+128.367%
2024-12-20	25.0000	25.0000	25.0000	25.0000	+0.806%	2	210	+129.280%
2024-12-19	24.8000	24.8000	24.8000	24.8000	-9.982%	1	210	+131.129%
2024-12-18	27.5000	27.5500	27.5000	27.5500	+6.907%	2	209	+108.058%
2024-12-16	25.7000	25.7700	25.7000	25.7700	-1.641%	3	207	+122.429%
2024-12-12	25.6900	26.2000	25.6900	26.2000	+2.344%	6	207	+118.779%
2024-12-11	25.6000	25.6000	25.6000	25.6000	-3.651%	3	204	+123.906%
2024-12-09	26.5700	26.5700	26.5700	26.5700	+1.801%	1	201	+115.732%
2024-12-05	26.1000	26.1000	26.1000	26.1000	-5.435%	1	200	+119.617%
2024-12-04	27.5000	28.3000	26.7500	27.6000	+12.195%	17	200	+107.681%
2024-12-02	24.5900	24.7100	24.5500	24.6000	+9.577%	130	208	+133.008%
2024-11-29	22.4500	22.4500	22.4500	22.4500	+2.138%	2	103	+155.323%
2024-11-25	21.9800	21.9800	21.9800	21.9800	-5.462%	1	102	+160.783%
2024-11-22	23.4000	23.4000	23.2500	23.2500	+13.029%	140	101	+146.538%
2024-11-21	20.5700	20.5700	20.5700	20.5700	+4.949%	4	33	+178.658%
2024-11-20	19.6000	19.6000	19.6000	19.6000	+0.513%	2	33	+192.449%
2024-11-15	19.5000	19.5000	19.5000	19.5000	-11.364%	8	31	+193.949%
2024-11-14	22.0000	22.0000	22.0000	22.0000	-0.901%	7	27	+160.545%
2024-11-12	22.2000	22.2000	22.2000	22.2000	-0.671%	2	20	+158.198%
2024-11-11	22.3500	22.3500	22.3500	22.3500	+17.632%	2	18	+156.465%
2024-11-05	19.0000	19.0000	19.0000	19.0000	+2.981%	1	18	+201.684%
2024-10-25	19.7000	19.7000	18.4500	18.4500	-7.750%	8	17	+210.678%
2024-10-18	20.0000	20.0000	20.0000	20.0000	-11.032%	4	13	+186.600%
2024-10-11	22.4900	22.4900	22.4800	22.4800	+18.565%	20	11	+154.982%
2024-10-04	18.9600	18.9600	18.9600	18.9600	-4.000%	2	2	+202.321%
2024-09-26	19.7500	19.7500	19.7500	19.7500	0.000%	1	1	+190.228%