Dark

NOK20261218C10
NOK Dec 18 2026 10.00 Call (NOK261218C00010000)
option OPRA

EOD

Sep 25, 2026

1.35-6.250%(-0.09)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.4300	1.4600	1.3500	1.3500	-6.250%	122	9,521	0.000%
2026-09-24	1.3200	1.5000	1.3100	1.4400	-9.434%	78	9,427	-6.250%
2026-09-23	1.6800	1.6800	1.5700	1.5900	-10.674%	62	9,405	-15.094%
2026-09-22	1.5000	1.7800	1.5000	1.7800	-4.301%	169	9,412	-24.157%
2026-09-21	1.7000	1.9000	1.5500	1.8600	+15.528%	240	9,356	-27.419%
2026-09-18	1.7300	1.7700	1.5600	1.6100	-1.829%	289	9,278	-16.149%
2026-09-17	1.6600	1.7600	1.5000	1.6400	+22.388%	271	9,299	-17.683%
2026-09-16	1.4500	1.4500	1.2200	1.3400	+16.522%	460	9,253	+0.746%
2026-09-15	1.2200	1.3200	1.1500	1.1500	+2.679%	373	9,464	+17.391%
2026-09-14	1.3400	1.3800	1.1200	1.1200	-43.719%	1,326	9,526	+20.536%
2026-09-11	1.8300	2.0000	1.7600	1.9900	+18.452%	298	9,307	-32.161%
2026-09-10	1.6300	1.7400	1.6000	1.6800	-6.667%	219	9,308	-19.643%
2026-09-09	1.9000	2.0500	1.8000	1.8000	+3.448%	156	9,418	-25.000%
2026-09-08	1.5400	1.8500	1.5000	1.7400	+32.824%	376	9,438	-22.414%
2026-09-04	1.2600	1.3200	1.2500	1.3100	+12.931%	326	9,561	+3.053%
2026-09-03	1.1700	1.1700	1.0300	1.1600	-4.132%	868	9,561	+16.379%
2026-09-02	1.2400	1.2400	1.1600	1.2100	-7.634%	33	9,581	+11.570%
2026-09-01	1.3500	1.3500	1.1500	1.3100	-6.429%	1,555	9,576	+3.053%
2026-08-31	1.4600	1.4600	1.3500	1.4000	-4.110%	41	9,074	-3.571%
2026-08-28	1.6200	1.6600	1.4600	1.4600	-14.118%	387	9,080	-7.534%
2026-08-27	1.7200	1.8000	1.6300	1.7000	+4.294%	417	9,135	-20.588%
2026-08-26	1.5700	1.6600	1.5300	1.6300	-1.212%	459	9,297	-17.178%
2026-08-25	1.5600	1.6800	1.5600	1.6500	+15.385%	214	9,312	-18.182%
2026-08-24	1.4500	1.4800	1.3500	1.4300	-10.625%	316	9,250	-5.594%
2026-08-21	1.7000	1.7000	1.5600	1.6000	-1.840%	68	9,352	-15.625%
2026-08-20	1.5000	1.6700	1.4600	1.6300	+3.822%	141	9,312	-17.178%
2026-08-19	1.8900	1.8900	1.5700	1.5700	-12.778%	278	9,245	-14.013%
2026-08-18	1.8000	1.9000	1.7000	1.8000	-13.462%	199	9,167	-25.000%
2026-08-17	2.0700	2.2800	2.0700	2.0800	-0.952%	314	9,112	-35.096%
2026-08-14	1.9200	2.1100	1.9200	2.1000	+6.599%	216	9,112	-35.714%
2026-08-13	1.9200	2.2000	1.9200	1.9700	+8.242%	698	9,108	-31.472%
2026-08-12	1.8100	1.9000	1.7400	1.8200	+41.085%	841	9,209	-25.824%
2026-08-11	1.2500	1.3400	1.2500	1.2900	+10.256%	72	8,797	+4.651%
2026-08-10	1.3600	1.3900	1.1700	1.1700	-10.687%	309	8,753	+15.385%
2026-08-07	1.5400	1.5400	1.3100	1.3100	-8.392%	1,232	8,721	+3.053%
2026-08-06	1.4200	1.5300	1.4200	1.4300	-7.143%	83	8,984	-5.594%
2026-08-05	1.7300	1.7500	1.5300	1.5400	-13.966%	1,023	8,995	-12.338%
2026-08-04	1.8400	1.9000	1.6800	1.7900	+20.946%	447	8,509	-24.581%
2026-08-03	1.1400	1.4800	1.1400	1.4800	+12.977%	240	8,331	-8.784%
2026-07-31	1.5100	1.5400	1.2600	1.3100	+1.550%	253	8,205	+3.053%
2026-07-30	1.2600	1.4300	1.2200	1.2900	+31.633%	3,339	8,024	+4.651%
2026-07-29	1.1100	1.1100	0.9500	0.9800	-15.517%	4,145	7,925	+37.755%
2026-07-28	1.2700	1.2700	1.0500	1.1600	-12.782%	180	6,959	+16.379%
2026-07-27	1.4000	1.4000	1.1800	1.3300	+3.906%	1,449	6,875	+1.504%
2026-07-24	1.5600	1.5600	1.2700	1.2800	-22.424%	247	7,312	+5.469%
2026-07-23	2.0500	2.0500	1.6500	1.6500	-21.429%	340	7,240	-18.182%
2026-07-22	2.0900	2.2000	2.0900	2.1000	-9.871%	2,428	7,155	-35.714%
2026-07-21	2.2900	2.3800	2.1900	2.3300	+16.500%	175	4,846	-42.060%
2026-07-20	2.1200	2.1200	1.9500	2.0000	+0.503%	216	4,832	-32.500%
2026-07-17	1.8100	2.1100	1.8100	1.9900	-7.442%	580	4,791	-32.161%
2026-07-16	2.2900	2.3300	2.1200	2.1500	-18.868%	1,118	4,364	-37.209%
2026-07-15	2.9100	2.9100	2.4800	2.6500	-10.774%	893	3,431	-49.057%
2026-07-14	3.0000	3.0500	2.9200	2.9700	-2.623%	43	4,037	-54.545%
2026-07-13	3.4000	3.4000	3.0500	3.0500	-16.438%	55	4,033	-55.738%
2026-07-10	3.7000	3.7000	3.6500	3.6500	-5.440%	3	4,029	-63.014%
2026-07-09	3.9000	3.9500	3.8600	3.8600	+16.970%	60	4,027	-65.026%
2026-07-08	3.0900	3.3000	3.0900	3.3000	+0.610%	14	4,002	-59.091%
2026-07-07	3.5800	3.6500	3.2800	3.2800	-15.245%	252	4,003	-58.841%
2026-07-06	3.7800	3.8700	3.7800	3.8700	+11.207%	13	4,139	-65.116%
2026-07-02	3.8000	4.0000	3.4000	3.4800	-17.143%	142	4,210	-61.207%
2026-07-01	4.0000	4.2000	4.0000	4.2000	-4.545%	86	4,210	-67.857%
2026-06-30	4.3500	4.4000	4.3500	4.4000	+4.762%	4	4,211	-69.318%
2026-06-29	4.0000	4.2000	3.7700	4.2000	-0.474%	104	4,211	-67.857%
2026-06-26	4.4200	4.5200	4.1300	4.2200	-15.600%	122	4,171	-68.009%
2026-06-25	5.2500	5.2500	4.9900	5.0000	+0.402%	99	4,242	-73.000%
2026-06-24	4.9500	5.1900	4.8500	4.9800	+1.426%	357	4,251	-72.892%
2026-06-23	4.5500	4.9300	4.5500	4.9100	-11.532%	177	4,323	-72.505%
2026-06-22	5.2200	5.5500	5.1500	5.5500	+18.085%	172	4,330	-75.676%
2026-06-18	4.8500	4.8500	4.6000	4.7000	-4.472%	126	4,377	-71.277%
2026-06-17	5.0500	5.2000	4.9200	4.9200	-4.280%	169	4,377	-72.561%
2026-06-16	5.7000	5.7700	4.9600	5.1400	-12.287%	32	4,377	-73.735%
2026-06-15	5.7500	5.8600	5.4500	5.8600	-2.333%	26	4,361	-76.962%
2026-06-12	5.6000	6.0300	5.6000	6.0000	+15.385%	24	4,361	-77.500%
2026-06-11	4.8100	5.2000	4.7000	5.2000	+5.051%	141	4,361	-74.038%
2026-06-10	5.1000	5.2000	4.9500	4.9500	-1.980%	35	4,265	-72.727%
2026-06-09	5.4500	5.4600	4.6900	5.0500	-11.404%	457	4,273	-73.267%
2026-06-08	5.8500	6.1700	5.6700	5.7000	+2.334%	174	4,421	-76.316%
2026-06-05	6.3700	6.5000	5.3000	5.5700	-25.034%	167	4,515	-75.763%
2026-06-04	6.6100	7.4300	6.5000	7.4300	-4.129%	71	4,606	-81.830%
2026-06-03	7.4000	8.3000	7.4000	7.7500	+0.129%	64	4,631	-82.581%
2026-06-02	7.4000	7.8800	7.2500	7.7400	+6.759%	303	4,660	-82.558%
2026-06-01	6.4000	7.4200	6.2000	7.2500	+23.932%	368	4,530	-81.379%
2026-05-29	6.0000	6.1500	5.6000	5.8500	-8.163%	146	4,279	-76.923%
2026-05-28	6.2300	6.5000	6.1700	6.3700	-4.783%	20	4,342	-78.807%
2026-05-27	6.7500	6.9000	6.5800	6.6900	-7.724%	205	4,350	-79.821%
2026-05-26	6.6200	7.3800	6.5500	7.2500	+15.079%	127	4,239	-81.379%
2026-05-22	5.8500	6.5000	5.7500	6.3000	+24.752%	120	4,292	-78.571%
2026-05-21	4.7000	5.0500	4.7000	5.0500	+9.783%	46	4,375	-73.267%
2026-05-20	4.9500	4.9500	4.5000	4.6000	-5.155%	100	4,375	-70.652%
2026-05-19	4.4000	4.8500	4.2000	4.8500	+4.301%	46	4,306	-72.165%
2026-05-18	5.3000	5.3400	4.5000	4.6500	-6.250%	154	4,306	-70.968%
2026-05-15	4.7500	5.1500	4.5500	4.9600	-8.487%	159	4,306	-72.782%
2026-05-14	5.6200	5.9600	5.3000	5.4200	-0.550%	190	4,367	-75.092%
2026-05-13	4.7000	5.6000	4.4900	5.4500	+31.325%	708	3,991	-75.229%
2026-05-12	4.5000	4.6000	3.9000	4.1500	-12.632%	400	3,991	-67.470%
2026-05-11	4.0000	5.0000	4.0000	4.7500	+21.795%	225	3,991	-71.579%
2026-05-08	3.6000	4.0000	3.6000	3.9000	+13.043%	393	4,026	-65.385%
2026-05-07	3.7700	3.7700	3.3000	3.4500	-16.465%	127	4,345	-60.870%
2026-05-06	4.4500	4.6000	4.1000	4.1300	-11.752%	1,002	4,383	-67.312%
2026-05-05	4.6900	5.0000	4.3500	4.6800	+8.837%	49	4,161	-71.154%
2026-05-04	4.5000	4.7000	4.3000	4.3000	-7.527%	204	4,165	-68.605%
2026-05-01	4.2000	4.9500	4.1000	4.6500	+11.779%	361	4,130	-70.968%
2026-04-30	3.6000	4.1600	3.4500	4.1600	+9.474%	592	4,130	-67.548%
2026-04-29	2.9300	3.8500	2.7400	3.8000	+46.154%	296	4,512	-64.474%
2026-04-28	2.3100	2.6200	2.2800	2.6000	+11.111%	180	4,622	-48.077%
2026-04-27	2.4500	2.6900	2.2900	2.3400	+6.849%	142	4,666	-42.308%
2026-04-24	2.3200	2.3200	2.0300	2.1900	+7.353%	195	4,573	-38.356%
2026-04-23	2.3800	2.3800	1.8700	2.0400	+13.966%	176	4,451	-33.824%
2026-04-22	2.1000	2.1000	1.7700	1.7900	-17.890%	376	4,427	-24.581%
2026-04-21	2.3600	2.3600	2.1400	2.1800	-4.803%	366	4,402	-38.073%
2026-04-20	2.2200	2.3000	2.2200	2.2900	+11.707%	38	4,402	-41.048%
2026-04-17	2.1700	2.1900	2.0500	2.0500	-3.756%	45	4,421	-34.146%
2026-04-16	1.9900	2.1500	1.9200	2.1300	+8.673%	1,040	4,433	-36.620%
2026-04-15	2.1100	2.1100	1.9000	1.9600	-10.909%	290	5,120	-31.122%
2026-04-14	2.1000	2.3000	2.0700	2.2000	+2.804%	792	5,061	-38.636%
2026-04-13	1.6600	2.2500	1.6600	2.1400	+38.961%	298	4,587	-36.916%
2026-04-10	1.6200	1.6800	1.5000	1.5400	-1.911%	258	4,509	-12.338%
2026-04-09	1.5600	1.6100	1.4500	1.5700	+11.348%	1,101	4,404	-14.013%
2026-04-08	1.4000	1.5300	1.3600	1.4100	+16.529%	261	3,412	-4.255%
2026-04-07	1.0500	1.2700	1.0500	1.2100	+3.419%	469	3,471	+11.570%
2026-04-06	1.3400	1.3400	1.1700	1.1700	+5.405%	199	3,162	+15.385%
2026-04-02	0.9000	1.1400	0.8800	1.1100	+27.586%	57	3,118	+21.622%
2026-04-01	0.8200	0.8700	0.8100	0.8700	+20.833%	38	3,118	+55.172%
2026-03-31	0.7100	0.7400	0.6900	0.7200	-1.370%	42	3,094	+87.500%
2026-03-30	0.7600	0.7700	0.7300	0.7300	-3.947%	123	3,072	+84.932%
2026-03-27	0.7800	0.7800	0.7300	0.7600	-16.484%	265	3,194	+77.632%
2026-03-26	0.9700	1.0000	0.9100	0.9100	0.000%	5	3,368	+48.352%
2026-03-25	0.9200	0.9800	0.9100	0.9100	+3.409%	19	3,364	+48.352%
2026-03-24	0.8100	0.8800	0.8100	0.8800	+7.317%	244	3,373	+53.409%
2026-03-23	0.7700	0.8500	0.7700	0.8200	+6.494%	107	3,596	+64.634%
2026-03-20	0.8500	0.8500	0.7600	0.7700	-14.444%	98	3,663	+75.325%
2026-03-19	0.8200	0.9300	0.8200	0.9000	-4.255%	63	3,623	+50.000%
2026-03-18	1.0400	1.0400	0.9400	0.9400	-6.931%	235	3,567	+43.617%
2026-03-17	0.9500	1.0600	0.9500	1.0100	-7.339%	135	3,582	+33.663%
2026-03-16	1.0200	1.1400	1.0200	1.0900	+14.737%	98	3,599	+23.853%
2026-03-13	0.9000	1.1000	0.9000	0.9500	+9.195%	256	3,577	+42.105%
2026-03-12	0.8500	0.9600	0.8000	0.8700	+16.000%	1,433	3,611	+55.172%
2026-03-11	0.6900	0.7500	0.6900	0.7500	+5.634%	95	2,358	+80.000%
2026-03-10	0.7400	0.8100	0.7100	0.7100	+1.429%	87	2,306	+90.141%
2026-03-09	0.6000	0.7000	0.5600	0.7000	+4.478%	227	2,219	+92.857%
2026-03-06	0.6800	0.6800	0.6300	0.6700	-2.899%	286	2,001	+101.493%
2026-03-05	0.7100	0.7100	0.6500	0.6900	-11.538%	9	1,845	+95.652%
2026-03-04	0.7200	0.8300	0.7200	0.7800	+13.043%	352	1,842	+73.077%
2026-03-03	0.6600	0.7300	0.6000	0.6900	-12.658%	565	1,854	+95.652%
2026-03-02	0.5500	0.8200	0.5500	0.7900	+41.071%	569	1,947	+70.886%
2026-02-27	0.5000	0.5600	0.5000	0.5600	+19.149%	28	1,893	+141.071%
2026-02-26	0.4500	0.4700	0.4500	0.4700	-2.083%	95	1,878	+187.234%
2026-02-25	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,878	+181.250%
2026-02-24	0.5000	0.5000	0.4700	0.4700	-9.615%	3	1,878	+187.234%
2026-02-23	0.5200	0.5200	0.5200	0.5200	-5.455%	2	1,878	+159.615%
2026-02-20	0.5200	0.5500	0.4900	0.5500	+7.843%	56	1,878	+145.455%
2026-02-19	0.5000	0.5100	0.5000	0.5100	+6.250%	81	1,878	+164.706%
2026-02-18	0.4000	0.4800	0.4000	0.4800	+14.286%	146	1,831	+181.250%
2026-02-17	0.3500	0.4200	0.3500	0.4200	+20.000%	40	1,796	+221.429%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,774	+285.714%
2026-02-11	0.3600	0.4000	0.3500	0.4000	+11.111%	20	1,774	+237.500%
2026-02-10	0.3500	0.3600	0.3500	0.3600	+5.882%	6	1,790	+275.000%
2026-02-06	0.3500	0.3500	0.3100	0.3400	+6.250%	17	1,792	+297.059%
2026-02-05	0.3200	0.3200	0.3200	0.3200	+3.226%	34	1,793	+321.875%
2026-02-04	0.3100	0.3100	0.3100	0.3100	+6.897%	3	1,774	+335.484%
2026-02-03	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,774	+365.517%
2026-02-02	0.2600	0.2600	0.2500	0.2500	+4.167%	501	1,773	+440.000%
2026-01-30	0.2300	0.2500	0.2300	0.2400	+9.091%	57	1,376	+462.500%
2026-01-29	0.2300	0.2300	0.2200	0.2200	-35.294%	102	1,417	+513.636%
2026-01-28	0.3000	0.3400	0.3000	0.3400	-8.108%	210	1,405	+297.059%
2026-01-27	0.3400	0.3800	0.3400	0.3700	+2.778%	264	1,238	+264.865%
2026-01-26	0.3200	0.3600	0.3200	0.3600	+12.500%	77	1,028	+275.000%
2026-01-23	0.3200	0.3200	0.3200	0.3200	+18.519%	301	1,002	+321.875%
2026-01-22	0.2700	0.2700	0.2700	0.2700	+12.500%	156	807	+400.000%
2026-01-21	0.2400	0.2400	0.2400	0.2400	-7.692%	1	708	+462.500%
2026-01-20	0.2500	0.2700	0.2500	0.2600	-10.345%	164	709	+419.231%
2026-01-16	0.2900	0.2900	0.2900	0.2900	-6.452%	2	594	+365.517%
2026-01-15	0.3100	0.3100	0.3100	0.3100	0.000%	6	594	+335.484%
2026-01-12	0.3100	0.3100	0.3100	0.3100	-3.125%	4	588	+335.484%
2026-01-09	0.3200	0.3200	0.3200	0.3200	+6.667%	5	584	+321.875%
2026-01-08	0.3000	0.3000	0.3000	0.3000	-28.571%	1	579	+350.000%
2026-01-07	0.3300	0.4200	0.3300	0.4200	+40.000%	85	579	+221.429%
2026-01-05	0.3000	0.3000	0.3000	0.3000	+15.385%	15	483	+350.000%
2026-01-02	0.2600	0.2600	0.2600	0.2600	-3.704%	2	483	+419.231%
2025-12-31	0.2800	0.2800	0.2700	0.2700	-6.897%	41	523	+400.000%
2025-12-22	0.3000	0.3000	0.2600	0.2900	+7.407%	20	523	+365.517%
2025-12-19	0.2700	0.2700	0.2700	0.2700	0.000%	4	520	+400.000%
2025-12-18	0.2700	0.2700	0.2700	0.2700	+8.000%	4	516	+400.000%
2025-12-16	0.2500	0.2500	0.2500	0.2500	+4.167%	4	512	+440.000%
2025-12-15	0.2600	0.2600	0.2400	0.2400	-7.692%	200	512	+462.500%
2025-12-12	0.2700	0.2700	0.2500	0.2600	-13.333%	15	676	+419.231%
2025-12-11	0.3300	0.3300	0.3000	0.3000	+7.143%	202	678	+350.000%
2025-12-10	0.2800	0.2800	0.2800	0.2800	+7.692%	60	477	+382.143%
2025-12-08	0.2600	0.2600	0.2600	0.2600	+4.000%	3	477	+419.231%
2025-12-05	0.2800	0.2800	0.2500	0.2500	-10.714%	6	474	+440.000%
2025-12-03	0.2800	0.2800	0.2800	0.2800	+3.704%	6	468	+382.143%
2025-11-26	0.2700	0.2700	0.2700	0.2700	0.000%	7	455	+400.000%
2025-11-25	0.2700	0.2700	0.2700	0.2700	0.000%	3	455	+400.000%
2025-11-24	0.2700	0.2700	0.2700	0.2700	+8.000%	4	455	+400.000%
2025-11-21	0.2500	0.2500	0.2400	0.2500	+4.167%	26	455	+440.000%
2025-11-20	0.2800	0.2800	0.2400	0.2400	-22.581%	15	452	+462.500%
2025-11-19	0.3100	0.3100	0.3100	0.3100	-32.609%	10	452	+335.484%
2025-11-18	0.4200	0.4600	0.4200	0.4600	-4.167%	26	452	+193.478%
2025-11-17	0.4800	0.4800	0.4800	0.4800	-2.041%	16	427	+181.250%
2025-11-14	0.4900	0.4900	0.4900	0.4900	-12.500%	15	411	+175.510%
2025-11-13	0.6500	0.6500	0.5600	0.5600	+7.692%	55	406	+141.071%
2025-11-12	0.5300	0.5300	0.5200	0.5200	-5.455%	5	376	+159.615%
2025-11-11	0.5500	0.5500	0.5500	0.5500	+3.774%	20	376	+145.455%
2025-11-10	0.5500	0.5900	0.5000	0.5300	+1.923%	26	376	+154.717%
2025-11-07	0.5000	0.5300	0.5000	0.5200	-1.887%	28	373	+159.615%
2025-11-06	0.6200	0.6200	0.5200	0.5300	-3.636%	6	352	+154.717%
2025-11-05	0.5800	0.5800	0.5500	0.5500	+5.769%	14	353	+145.455%
2025-11-04	0.5700	0.5800	0.5200	0.5200	-25.714%	40	350	+159.615%
2025-11-03	0.7300	0.7300	0.6300	0.7000	+27.273%	327	127	+92.857%
2025-10-31	0.5800	0.5800	0.5000	0.5500	0.000%	128	0	+145.455%