Dark

OKTA20270115C85
OKTA Jan 15 2027 85.00 Call (OKTA270115C00085000)
option OPRA

EOD

Aug 20, 2026

52.81-21.179%(-14.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.4000	56.4000	52.8100	52.8100	-21.179%	3	187	0.000%
2026-08-07	67.0000	67.0000	67.0000	67.0000	+11.947%	1	186	-21.179%
2026-07-29	59.8500	59.8500	59.8500	59.8500	-18.638%	1	187	-11.763%
2026-07-15	73.6000	73.6000	73.5600	73.5600	+8.161%	5	188	-28.208%
2026-07-09	68.0100	68.0100	68.0100	68.0100	+8.694%	1	191	-22.350%
2026-07-01	60.0400	62.5700	60.0400	62.5700	+19.113%	11	191	-15.599%
2026-06-29	52.5300	52.5300	52.5300	52.5300	+25.101%	1	193	+0.533%
2026-06-15	41.9900	41.9900	41.9900	41.9900	+3.170%	5	197	+25.768%
2026-06-11	40.7000	40.7000	40.7000	40.7000	-29.609%	1	197	+29.754%
2026-06-02	55.5200	57.8200	55.5200	57.8200	-8.003%	3	197	-8.665%
2026-06-01	54.2700	62.8500	54.2700	62.8500	+39.822%	5	197	-15.975%
2026-05-29	38.2000	44.9500	38.2000	44.9500	+98.718%	68	201	+17.486%
2026-05-26	21.5000	22.7200	21.5000	22.6200	+22.935%	41	230	+133.466%
2026-05-20	18.4000	18.4000	18.4000	18.4000	-3.665%	1	245	+187.011%
2026-05-19	19.1000	19.1200	19.1000	19.1000	+12.023%	40	206	+176.492%
2026-05-18	17.0500	17.0500	17.0500	17.0500	+6.563%	6	206	+209.736%
2026-05-15	16.0000	16.0000	16.0000	16.0000	+3.226%	4	206	+230.063%
2026-05-14	15.0500	15.5000	15.0500	15.5000	+19.323%	30	206	+240.710%
2026-05-13	12.9900	12.9900	12.9900	12.9900	-2.915%	1	193	+306.543%
2026-05-12	12.7800	13.3800	12.7800	13.3800	-15.584%	4	193	+294.694%
2026-05-08	15.8500	15.8500	15.8500	15.8500	+7.095%	1	193	+233.186%
2026-05-07	14.9000	14.9000	14.8000	14.8000	+16.535%	8	193	+256.824%
2026-05-04	12.2100	12.7000	12.2100	12.7000	+21.764%	2	188	+315.827%
2026-04-30	10.4300	10.4300	10.4300	10.4300	-16.292%	2	188	+406.328%
2026-04-28	12.5000	12.5000	12.4600	12.4600	+1.964%	2	190	+323.836%
2026-04-27	12.2200	12.2200	12.2200	12.2200	+0.992%	1	191	+332.160%
2026-04-23	11.1700	12.1000	11.1700	12.1000	-6.564%	5	192	+336.446%
2026-04-21	13.5000	13.5000	12.9500	12.9500	+15.522%	7	197	+307.799%
2026-04-20	11.2300	11.2300	11.1900	11.2100	+8.835%	3	198	+371.097%
2026-04-17	10.1000	10.3000	9.8200	10.3000	+32.903%	5	198	+412.718%
2026-04-15	7.5300	7.7500	7.5300	7.7500	+9.155%	3	198	+581.419%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-2.069%	2	196	+643.803%
2026-04-13	6.7300	7.2500	6.7300	7.2500	+3.276%	8	198	+628.414%
2026-04-10	6.9000	7.0300	6.9000	7.0200	-21.124%	7	194	+652.279%
2026-04-09	10.9000	10.9000	8.9000	8.9000	-33.829%	5	190	+493.371%
2026-04-07	14.1000	14.1000	13.4500	13.4500	-5.282%	10	193	+292.639%
2026-04-06	14.2000	14.2000	14.2000	14.2000	+7.170%	10	201	+271.901%
2026-04-01	13.2500	13.2500	13.2500	13.2500	0.000%	4	191	+298.566%
2026-03-31	12.2500	13.2500	12.2500	13.2500	+11.065%	13	195	+298.566%
2026-03-30	11.9500	11.9500	11.9300	11.9300	-9.621%	2	195	+342.666%
2026-03-26	13.9000	13.9000	13.2000	13.2000	+3.529%	3	195	+300.076%
2026-03-25	12.7500	12.7500	12.7500	12.7500	-1.163%	1	195	+314.196%
2026-03-18	12.8000	12.9000	12.6000	12.9000	-2.347%	12	196	+309.380%
2026-03-17	13.2100	13.2100	13.2100	13.2100	+3.608%	1	196	+299.773%
2026-03-16	12.7500	12.7500	12.7500	12.7500	-8.929%	1	195	+314.196%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+3.627%	4	196	+277.214%
2026-03-12	14.0000	14.0000	13.5100	13.5100	+0.821%	9	196	+290.896%
2026-03-11	13.9600	14.2500	13.4000	13.4000	+1.515%	40	198	+294.104%
2026-03-10	12.3500	13.2000	12.3500	13.2000	-7.238%	6	232	+300.076%
2026-03-09	14.0000	14.4000	14.0000	14.2300	-2.867%	15	233	+271.117%
2026-03-06	14.6500	14.6500	14.6500	14.6500	+12.692%	11	230	+260.478%
2026-03-05	12.9000	13.7000	12.9000	13.0000	+18.182%	9	219	+306.231%
2026-03-04	11.0000	11.0000	11.0000	11.0000	-4.514%	5	218	+380.091%
2026-03-02	11.2000	11.5200	11.1000	11.5200	+12.941%	37	223	+358.420%
2026-02-27	10.2000	10.2000	10.2000	10.2000	-11.841%	9	238	+417.745%
2026-02-26	12.0000	12.0000	11.5700	11.5700	+11.036%	6	247	+356.439%
2026-02-24	10.4200	10.4200	10.4200	10.4200	+5.787%	1	251	+406.814%
2026-02-23	9.8500	9.8500	9.8500	9.8500	-38.089%	2	250	+436.142%
2026-02-20	15.9100	15.9100	15.9100	15.9100	-4.502%	1	252	+231.930%
2026-02-18	16.6600	16.6600	16.6600	16.6600	-11.383%	2	253	+216.987%
2026-02-12	18.8000	18.8000	18.8000	18.8000	-0.582%	5	253	+180.904%
2026-02-11	18.9100	18.9100	18.9100	18.9100	-3.815%	1	253	+179.270%
2026-02-09	19.6600	19.6600	19.6600	19.6600	+35.120%	1	252	+168.616%
2026-02-04	14.5500	14.5500	14.5500	14.5500	-10.074%	1	251	+262.955%
2026-02-03	16.1800	16.1800	16.1800	16.1800	-2.530%	1	252	+226.391%
2026-01-30	16.6000	16.6000	16.6000	16.6000	+4.732%	2	253	+218.133%
2026-01-29	15.8500	15.8500	15.8500	15.8500	-24.163%	2	255	+233.186%
2026-01-28	20.9000	20.9000	20.9000	20.9000	-10.108%	2	255	+152.679%
2026-01-15	23.2500	23.2500	23.2500	23.2500	-0.215%	1	257	+127.140%
2026-01-14	23.3000	23.3000	23.3000	23.3000	+4.018%	1	256	+126.652%
2026-01-13	23.0300	23.0300	22.4000	22.4000	+5.760%	3	256	+135.759%
2026-01-09	21.4400	21.4400	21.1800	21.1800	-5.108%	7	255	+149.339%
2026-01-08	22.3200	22.3200	22.3200	22.3200	+12.161%	1	256	+136.604%
2026-01-06	19.9000	19.9000	19.9000	19.9000	+13.520%	1	256	+165.377%
2025-12-31	17.5300	17.5300	17.5300	17.5300	-4.573%	1	258	+201.255%
2025-12-30	18.3700	18.3700	18.3700	18.3700	-1.870%	1	258	+187.480%
2025-12-29	18.7200	18.7200	18.7200	18.7200	-2.500%	29	258	+182.105%
2025-12-26	19.2000	19.2000	19.2000	19.2000	-1.538%	2	277	+175.052%
2025-12-19	19.8200	19.8200	19.5000	19.5000	-7.143%	5	277	+170.821%
2025-12-12	21.0000	21.0000	21.0000	21.0000	+6.870%	1	279	+151.476%
2025-12-08	19.0100	19.6500	19.0100	19.6500	+10.642%	6	280	+168.753%
2025-12-05	17.5600	17.7600	17.5600	17.7600	-6.032%	11	278	+197.354%
2025-12-04	18.6000	18.9000	18.6000	18.9000	+6.180%	3	285	+179.418%
2025-12-03	11.7500	17.8000	11.7500	17.8000	+9.269%	6	284	+196.685%
2025-12-02	16.3000	17.0600	16.2900	16.2900	+3.429%	22	283	+224.187%
2025-11-26	16.0000	16.0000	15.5000	15.7500	+4.930%	8	265	+235.302%
2025-11-21	15.0100	15.0100	15.0100	15.0100	-9.030%	4	265	+251.832%
2025-11-19	16.5000	16.5500	16.5000	16.5000	-4.070%	29	265	+220.061%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-9.474%	1	265	+207.035%
2025-11-12	18.3900	19.0000	18.3500	19.0000	-2.564%	4	265	+177.947%
2025-11-11	19.5000	19.5000	19.5000	19.5000	-3.704%	2	264	+170.821%
2025-11-06	20.2500	20.2500	20.2500	20.2500	-5.374%	6	262	+160.790%
2025-11-05	21.4000	21.4000	21.4000	21.4000	+1.182%	1	260	+146.776%
2025-10-22	21.1000	21.1500	21.1000	21.1500	-0.937%	5	259	+149.693%
2025-10-20	21.3500	21.3500	21.3500	21.3500	+4.503%	2	258	+147.354%
2025-10-17	20.4300	20.4300	20.4300	20.4300	-10.942%	1	260	+158.492%
2025-10-10	22.9400	22.9400	22.9400	22.9400	-10.843%	1	259	+130.209%
2025-10-09	25.7300	25.7300	25.7300	25.7300	+5.711%	1	259	+105.247%
2025-10-08	24.3400	24.3400	24.3400	24.3400	-5.659%	1	259	+116.968%
2025-10-02	24.2000	26.3500	24.2000	25.8000	+8.540%	7	259	+104.690%
2025-09-30	23.7700	23.7700	23.7700	23.7700	+9.037%	1	260	+122.171%
2025-09-25	21.8000	21.8000	21.8000	21.8000	-11.919%	4	259	+142.248%
2025-09-23	24.7500	24.7500	24.7500	24.7500	+1.020%	1	263	+113.374%
2025-09-22	24.5000	24.5000	24.5000	24.5000	+1.660%	1	263	+115.551%
2025-09-19	23.4600	24.1000	23.4600	24.1000	+9.545%	5	264	+119.129%
2025-09-17	22.0000	22.0000	22.0000	22.0000	+0.917%	1	264	+140.045%
2025-09-16	22.0000	22.0000	21.5000	21.8000	-2.679%	3	265	+142.248%
2025-09-10	22.6000	22.6000	22.4000	22.4000	-6.433%	2	266	+135.759%
2025-09-09	24.1200	24.1200	23.9400	23.9400	+2.308%	3	267	+120.593%
2025-09-08	23.4000	23.4000	23.4000	23.4000	+4.464%	1	270	+125.684%
2025-09-05	22.6100	22.6100	22.4000	22.4000	+2.847%	3	270	+135.759%
2025-09-03	21.7800	21.7800	21.7800	21.7800	-4.264%	1	267	+142.470%
2025-09-02	23.4000	23.4000	22.7500	22.7500	-8.635%	47	267	+132.132%
2025-08-29	24.9000	24.9000	24.9000	24.9000	+3.750%	61	218	+112.088%
2025-08-28	24.0000	24.0000	24.0000	24.0000	-8.397%	63	218	+120.042%
2025-08-27	25.8000	26.6000	25.8000	26.2000	+5.645%	40	160	+101.565%
2025-08-26	24.8000	24.8000	24.8000	24.8000	-0.998%	5	142	+112.944%
2025-08-25	25.0500	25.0500	25.0500	25.0500	+6.823%	1	142	+110.818%
2025-08-21	23.4500	23.4500	23.4500	23.4500	+3.077%	1	142	+125.203%
2025-08-12	21.7500	22.7500	21.7500	22.7500	-16.667%	6	142	+132.132%
2025-08-06	27.3000	27.3000	27.3000	27.3000	-0.546%	1	142	+93.443%
2025-07-18	27.4500	27.4500	27.4500	27.4500	-3.175%	4	142	+92.386%
2025-07-10	28.3500	28.3500	28.3500	28.3500	-5.531%	1	142	+86.279%
2025-07-02	30.2000	30.2000	30.0100	30.0100	-5.777%	2	142	+75.975%
2025-06-25	31.8500	31.8500	31.8500	31.8500	-0.469%	1	143	+65.808%
2025-06-20	32.0000	32.0000	32.0000	32.0000	+0.787%	2	142	+65.031%
2025-06-16	31.4000	31.7500	31.4000	31.7500	-3.053%	5	142	+66.331%
2025-06-10	32.7500	32.7500	32.7500	32.7500	-6.509%	1	139	+61.252%
2025-06-09	35.0300	35.0300	35.0300	35.0300	-9.249%	1	140	+50.756%
2025-05-29	38.7000	38.7000	38.6000	38.6000	-1.906%	2	140	+36.813%
2025-05-28	39.3600	39.3600	39.3000	39.3500	+6.640%	8	139	+34.206%
2025-04-28	36.9000	36.9000	36.9000	36.9000	+24.662%	4	136	+43.117%
2025-04-22	29.6000	29.6000	29.6000	29.6000	-7.788%	2	136	+78.412%
2025-04-21	32.1000	32.1000	32.1000	32.1000	-5.699%	3	136	+64.517%
2025-04-03	34.0400	34.0400	34.0400	34.0400	-9.202%	1	136	+55.141%
2025-03-31	37.4900	37.4900	37.4900	37.4900	-21.405%	1	136	+40.864%
2025-03-24	47.6000	47.7000	47.6000	47.7000	+3.471%	2	137	+10.713%
2025-03-20	46.1000	46.1000	46.1000	46.1000	+1.878%	2	137	+14.555%
2025-03-18	45.3500	45.3500	45.2200	45.2500	+13.693%	15	137	+16.707%
2025-03-13	39.8100	39.8100	39.8000	39.8000	-1.970%	2	152	+32.688%
2025-03-10	40.6000	40.6000	40.6000	40.6000	-7.136%	1	152	+30.074%
2025-03-06	43.7200	43.7200	43.7200	43.7200	-3.167%	1	152	+20.791%
2025-03-05	45.1500	45.1500	45.1500	45.1500	+16.999%	2	152	+16.966%
2025-03-04	34.9000	38.5900	34.9000	38.5900	+46.230%	2	154	+36.849%
2025-03-03	26.3900	26.3900	26.3900	26.3900	-0.038%	1	154	+100.114%
2025-02-28	26.4900	26.7500	26.4000	26.4000	-13.158%	16	155	+100.038%
2025-02-21	30.4000	30.4000	30.4000	30.4000	+0.198%	24	161	+73.717%
2025-02-20	30.3400	30.3400	30.3400	30.3400	-5.453%	1	171	+74.061%
2025-02-14	32.3500	32.3500	32.0900	32.0900	-0.558%	6	172	+64.568%
2025-02-12	32.2700	32.2800	32.2700	32.2700	-0.952%	15	172	+63.650%
2025-02-06	32.5800	32.5800	32.5800	32.5800	+11.385%	2	157	+62.093%
2025-02-04	29.2500	29.2500	29.2500	29.2500	-3.941%	1	156	+80.547%
2025-01-29	30.4500	30.4500	30.4500	30.4500	+5.000%	1	156	+73.432%
2025-01-28	29.0000	29.0000	29.0000	29.0000	+4.693%	1	155	+82.103%
2025-01-24	27.7000	27.7000	27.7000	27.7000	+5.323%	2	155	+90.650%
2025-01-23	26.3000	26.3000	26.3000	26.3000	0.000%	1	154	+100.798%
2025-01-22	26.8500	26.8500	26.3000	26.3000	+0.766%	3	154	+100.798%
2025-01-21	26.1000	26.1000	26.1000	26.1000	+5.668%	1	150	+102.337%
2025-01-17	24.7000	24.7000	24.7000	24.7000	+3.132%	16	150	+113.806%
2025-01-16	23.9500	23.9500	23.9500	23.9500	+8.765%	1	150	+120.501%
2025-01-13	22.0200	22.0200	22.0200	22.0200	-8.058%	1	149	+139.827%
2025-01-08	23.9500	23.9500	23.9500	23.9500	-0.622%	1	150	+120.501%
2025-01-06	24.1000	24.1000	24.1000	24.1000	+16.425%	1	150	+119.129%
2024-12-30	20.6500	20.7000	20.6000	20.7000	-8.204%	5	150	+155.121%
2024-12-26	22.8000	22.8000	22.5000	22.5500	-0.661%	17	149	+134.191%
2024-12-24	23.1000	23.1000	22.7000	22.7000	-0.526%	31	102	+132.643%
2024-12-20	21.9300	22.8200	21.9300	22.8200	+1.558%	13	102	+131.420%
2024-12-19	24.0000	24.0000	22.4700	22.4700	+2.369%	2	89	+135.024%
2024-12-18	25.1000	26.0000	21.9500	21.9500	-8.542%	107	87	+140.592%
2024-12-16	24.0000	24.0000	24.0000	24.0000	+4.348%	1	132	+120.042%
2024-12-13	23.0000	23.0000	23.0000	23.0000	-1.541%	2	132	+129.609%
2024-12-12	23.3600	23.3600	23.3600	23.3600	-3.151%	1	131	+126.070%
2024-12-11	23.7900	24.5000	23.7900	24.1200	+4.870%	4	130	+118.947%
2024-12-09	23.0000	23.0000	23.0000	23.0000	-4.762%	1	129	+129.609%
2024-12-05	26.5000	26.5000	24.1000	24.1500	-6.395%	6	128	+118.675%
2024-12-04	25.6900	25.8700	24.3300	25.8000	+10.635%	124	125	+104.690%
2024-12-03	21.9700	23.3200	21.9700	23.3200	+3.552%	7	31	+126.458%
2024-12-02	22.5200	22.5200	22.5200	22.5200	+16.322%	9	25	+134.503%
2024-11-27	19.3600	19.3600	19.3600	19.3600	-3.345%	5	16	+172.779%
2024-11-26	20.4700	20.4700	20.0300	20.0300	+12.845%	10	16	+163.655%
2024-10-21	17.7500	17.7500	17.7500	17.7500	-13.415%	5	11	+197.521%
2024-10-11	20.5100	20.5100	20.5000	20.5000	+16.147%	20	11	+157.610%
2024-09-18	17.6500	17.6500	17.6500	17.6500	0.000%	1	1	+199.207%