Dark

NOK20261218C7
NOK Dec 18 2026 7.00 Call (NOK261218C00007000)
option OPRA

EOD

Sep 25, 2026

3.53+5.373%(+0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.5600	3.5600	3.5300	3.5300	+5.373%	3	2,162	0.000%
2026-09-24	3.3500	3.3500	3.3500	3.3500	-8.719%	2	2,162	+5.373%
2026-09-22	3.6700	3.6700	3.6700	3.6700	-10.488%	1	2,162	-3.815%
2026-09-21	3.8500	4.1000	3.8500	4.1000	+9.626%	6	2,162	-13.902%
2026-09-17	3.7400	3.7400	3.7400	3.7400	+22.623%	11	2,161	-5.615%
2026-09-14	3.3000	3.3000	3.0000	3.0500	-25.971%	18	2,155	+15.738%
2026-09-11	4.0000	4.1200	4.0000	4.1200	+10.456%	8	2,157	-14.320%
2026-09-10	3.7500	3.7500	3.7300	3.7300	-7.444%	41	2,158	-5.362%
2026-09-09	4.2000	4.3000	4.0300	4.0300	-0.494%	11	2,184	-12.407%
2026-09-08	3.6500	4.0500	3.5600	4.0500	+35.000%	31	2,193	-12.840%
2026-09-03	3.0000	3.0000	3.0000	3.0000	-10.448%	6	2,190	+17.667%
2026-08-31	3.3500	3.3500	3.3500	3.3500	-4.286%	1	2,190	+5.373%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-6.667%	1	2,190	+0.857%
2026-08-27	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,190	-5.867%
2026-08-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,191	-1.944%
2026-08-21	3.4200	3.5000	3.4200	3.5000	+1.449%	9	2,191	+0.857%
2026-08-20	3.4000	3.6000	3.4000	3.4500	-6.250%	3	2,190	+2.319%
2026-08-18	3.7700	3.7700	3.6500	3.6800	-13.412%	53	2,189	-4.076%
2026-08-17	4.2400	4.3500	4.2400	4.2500	+6.250%	230	2,239	-16.941%
2026-08-14	3.9500	4.0000	3.9500	4.0000	+1.266%	2	2,242	-11.750%
2026-08-13	3.8100	4.2000	3.8100	3.9500	+37.631%	65	2,243	-10.633%
2026-08-11	2.8700	2.8700	2.8700	2.8700	+4.364%	1	2,230	+22.997%
2026-08-10	2.7500	2.7500	2.7500	2.7500	-4.514%	20	2,230	+28.364%
2026-08-07	2.8900	2.8900	2.8800	2.8800	-7.097%	3	2,240	+22.569%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-3.125%	2	2,238	+13.871%
2026-08-05	3.2000	3.2000	3.2000	3.2000	-7.246%	2	2,236	+10.313%
2026-08-04	3.4500	3.4500	3.4500	3.4500	+16.554%	10	2,234	+2.319%
2026-08-03	2.6400	2.9600	2.6400	2.9600	+8.824%	10	2,230	+19.257%
2026-07-31	2.8200	2.8200	2.7200	2.7200	+0.741%	50	2,227	+29.779%
2026-07-30	2.3000	2.8800	2.3000	2.7000	+19.469%	8	2,181	+30.741%
2026-07-29	2.3000	2.4500	2.2600	2.2600	-8.502%	8	2,180	+56.195%
2026-07-28	2.4700	2.4700	2.4700	2.4700	-6.439%	10	2,178	+42.915%
2026-07-27	2.7700	2.7700	2.6400	2.6400	-3.297%	41	2,185	+33.712%
2026-07-24	2.8600	2.8600	2.7300	2.7300	-33.415%	177	2,225	+29.304%
2026-07-21	4.2000	4.2000	4.0500	4.1000	+10.811%	98	2,087	-13.902%
2026-07-17	3.4000	3.7500	3.4000	3.7000	-3.896%	94	2,136	-4.595%
2026-07-16	3.9000	3.9000	3.8300	3.8500	-11.494%	111	2,049	-8.312%
2026-07-15	4.3500	4.3500	4.3500	4.3500	-13.861%	200	2,004	-18.851%
2026-07-14	5.0500	5.0500	5.0500	5.0500	-1.942%	50	2,004	-30.099%
2026-07-13	5.1500	5.1500	5.1500	5.1500	-13.300%	40	1,954	-31.456%
2026-07-09	5.9400	5.9400	5.9400	5.9400	+15.340%	1	1,934	-40.572%
2026-07-08	5.1500	5.1500	5.1500	5.1500	-6.364%	1	1,934	-31.456%
2026-07-02	5.6000	5.6000	5.5000	5.5000	-12.000%	172	1,984	-35.818%
2026-07-01	6.2500	6.2500	6.2500	6.2500	-3.846%	7	1,984	-43.520%
2026-06-30	6.5000	6.5000	6.5000	6.5000	+3.175%	2	1,987	-45.692%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-13.103%	2	1,989	-43.968%
2026-06-25	7.3000	7.3500	7.2500	7.2500	+4.317%	8	1,991	-51.310%
2026-06-24	7.1100	7.1100	6.9500	6.9500	-1.975%	24	1,986	-49.209%
2026-06-23	6.8000	7.0900	6.8000	7.0900	-3.537%	2	1,987	-50.212%
2026-06-22	7.3500	7.3500	7.3500	7.3500	+5.000%	1	1,985	-51.973%
2026-06-18	6.6700	7.0000	6.6700	7.0000	-1.408%	2	1,984	-49.571%
2026-06-17	7.1500	7.4000	7.1000	7.1000	-2.473%	6	1,984	-50.282%
2026-06-16	7.3400	7.3400	7.2800	7.2800	+1.818%	12	1,984	-51.511%
2026-06-09	6.7000	7.1500	6.7000	7.1500	-16.080%	9	1,989	-50.629%
2026-06-05	8.5200	8.5200	8.5200	8.5200	-12.165%	1	1,998	-58.568%
2026-06-04	8.9500	9.7000	8.9500	9.7000	-4.433%	22	1,999	-63.608%
2026-06-03	10.2000	10.3000	10.1500	10.1500	+4.639%	10	1,989	-65.222%
2026-06-01	9.7000	9.7000	9.7000	9.7000	+20.797%	2	1,983	-63.608%
2026-05-29	8.0300	8.0300	8.0300	8.0300	-6.082%	1	1,983	-56.040%
2026-05-28	8.5500	8.5500	8.5500	8.5500	-4.894%	1	1,983	-58.713%
2026-05-27	8.9300	8.9900	8.9300	8.9900	-7.320%	2	1,983	-60.734%
2026-05-26	9.1000	9.7000	9.1000	9.7000	+9.605%	4	1,982	-63.608%
2026-05-22	8.8500	8.8500	8.8500	8.8500	+36.364%	1	1,983	-60.113%
2026-05-19	7.0000	7.0000	6.4900	6.4900	-6.887%	6	1,982	-45.609%
2026-05-15	6.9700	6.9700	6.9700	6.9700	-11.210%	1	1,988	-49.354%
2026-05-14	8.0000	8.3500	7.5800	7.8500	+1.160%	10	1,989	-55.032%
2026-05-13	6.9200	7.8000	6.9200	7.7600	+20.310%	19	1,993	-54.510%
2026-05-12	6.7000	6.7000	6.2000	6.4500	-12.245%	206	1,993	-45.271%
2026-05-11	6.2000	7.3500	6.2000	7.3500	+31.250%	14	1,993	-51.973%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-4.437%	1	2,149	-36.964%
2026-05-07	5.9000	5.9300	5.7500	5.8600	-9.147%	15	2,150	-39.761%
2026-05-06	6.4500	6.5600	6.4500	6.4500	0.000%	7	2,149	-45.271%
2026-05-05	7.0500	7.2000	6.4000	6.4500	-1.976%	15	2,148	-45.271%
2026-05-04	6.6000	6.8000	6.5800	6.5800	-1.937%	33	2,147	-46.353%
2026-05-01	6.8000	7.1300	6.6500	6.7100	+7.360%	96	2,191	-47.392%
2026-04-30	5.6300	6.2500	5.6300	6.2500	+5.932%	7	2,191	-43.520%
2026-04-29	5.0400	5.9600	5.0400	5.9000	+25.532%	66	2,192	-40.169%
2026-04-28	4.5000	4.7000	4.2800	4.7000	+11.905%	160	2,163	-24.894%
2026-04-27	4.2000	4.6000	4.1500	4.2000	+6.329%	243	2,012	-15.952%
2026-04-24	3.9300	4.0500	3.8500	3.9500	+6.757%	7	1,967	-10.633%
2026-04-23	3.8500	3.9000	3.5000	3.7000	+8.824%	8	1,968	-4.595%
2026-04-22	3.7000	3.8000	3.4000	3.4000	-12.821%	95	1,972	+3.824%
2026-04-21	4.1300	4.1300	3.7500	3.9000	-4.878%	60	2,097	-9.487%
2026-04-20	4.0500	4.1000	4.0500	4.1000	+7.895%	24	2,097	-13.902%
2026-04-17	3.9000	3.9000	3.8000	3.8000	+1.333%	24	2,081	-7.105%
2026-04-16	3.7500	3.7500	3.7500	3.7500	+1.351%	4	2,088	-5.867%
2026-04-15	3.8000	3.8200	3.7000	3.7000	-2.632%	6	2,092	-4.595%
2026-04-14	3.8000	3.8200	3.7900	3.8000	-2.564%	123	2,092	-7.105%
2026-04-13	3.3400	4.0000	3.3400	3.9000	+25.806%	218	1,970	-9.487%
2026-04-09	3.1000	3.1100	3.0500	3.1000	+1.974%	5	1,983	+13.871%
2026-04-08	2.9000	3.0700	2.8500	3.0400	+18.288%	17	1,985	+16.118%
2026-04-07	2.4000	2.5700	2.4000	2.5700	-1.154%	9	1,990	+37.354%
2026-04-06	2.6400	2.6400	2.6000	2.6000	+4.000%	6	1,984	+35.769%
2026-04-02	2.3700	2.5000	2.3700	2.5000	+19.617%	104	1,986	+41.200%
2026-04-01	2.0900	2.0900	2.0900	2.0900	+21.512%	2	1,986	+68.900%
2026-03-31	1.8000	1.8000	1.7200	1.7200	-1.714%	14	1,987	+105.233%
2026-03-27	1.7900	1.8300	1.7500	1.7500	-21.525%	131	1,992	+101.714%
2026-03-25	2.1000	2.2300	2.1000	2.2300	+11.500%	9	2,055	+58.296%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+11.732%	1	2,062	+76.500%
2026-03-23	1.9500	1.9500	1.7900	1.7900	-13.107%	16	2,062	+97.207%
2026-03-19	1.8800	2.0600	1.8800	2.0600	-5.505%	22	2,070	+71.359%
2026-03-18	2.2000	2.2000	2.1800	2.1800	-7.627%	16	2,066	+61.927%
2026-03-17	2.2400	2.3600	2.1000	2.3600	-2.479%	12	2,052	+49.576%
2026-03-16	2.2500	2.4200	2.2500	2.4200	+18.627%	26	2,052	+45.868%
2026-03-13	2.1500	2.3700	2.0400	2.0400	+4.082%	65	2,061	+73.039%
2026-03-12	1.9500	2.0200	1.9300	1.9600	+12.000%	244	2,031	+80.102%
2026-03-11	1.7300	1.8400	1.7300	1.7500	-2.778%	136	2,039	+101.714%
2026-03-10	1.7700	1.8000	1.7700	1.8000	+5.882%	34	2,036	+96.111%
2026-03-09	1.5000	1.7000	1.4600	1.7000	+5.590%	65	2,018	+107.647%
2026-03-06	1.6200	1.6900	1.5800	1.6100	+3.871%	59	2,038	+119.255%
2026-03-05	1.7500	1.7700	1.5500	1.5500	-17.989%	36	1,990	+127.742%
2026-03-04	1.8800	1.9500	1.8200	1.8900	+2.162%	34	1,967	+86.772%
2026-03-03	1.7000	1.8500	1.5700	1.8500	-7.500%	73	1,943	+90.811%
2026-03-02	1.6500	2.0200	1.6500	2.0000	+31.579%	298	1,945	+76.500%
2026-02-27	1.5500	1.5500	1.5200	1.5200	+17.829%	16	1,977	+132.237%
2026-02-26	1.2900	1.2900	1.2900	1.2900	-9.790%	56	1,982	+173.643%
2026-02-25	1.4100	1.4600	1.4100	1.4300	+5.926%	6	1,924	+146.853%
2026-02-24	1.3600	1.3600	1.3500	1.3500	-6.897%	6	1,924	+161.481%
2026-02-23	1.4700	1.4900	1.4500	1.4500	-3.333%	213	1,919	+143.448%
2026-02-20	1.5000	1.5900	1.5000	1.5000	+7.143%	18	1,750	+135.333%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+12.000%	4	1,738	+152.143%
2026-02-18	1.2400	1.3500	1.2400	1.2500	+4.167%	8	1,740	+182.400%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+13.208%	15	1,738	+194.167%
2026-02-13	0.9500	1.0600	0.9500	1.0600	+7.071%	35	1,738	+233.019%
2026-02-12	1.1300	1.1300	0.9900	0.9900	-16.102%	27	1,738	+256.566%
2026-02-11	1.0900	1.1800	1.0900	1.1800	+11.321%	2	1,723	+199.153%
2026-02-10	1.0800	1.0800	1.0600	1.0600	-4.505%	259	1,723	+233.019%
2026-02-09	1.0000	1.1100	1.0000	1.1100	+6.731%	16	1,721	+218.018%
2026-02-06	1.0700	1.0800	0.9900	1.0400	+16.854%	15	1,716	+239.423%
2026-02-05	0.9300	0.9600	0.8900	0.8900	-2.198%	104	1,711	+296.629%
2026-02-04	0.9700	1.0000	0.9100	0.9100	+9.639%	16	1,709	+287.912%
2026-02-03	0.8100	0.8300	0.8100	0.8300	+3.750%	188	1,708	+325.301%
2026-02-02	0.7600	0.8000	0.7600	0.8000	+14.286%	90	1,709	+341.250%
2026-01-30	0.6900	0.7500	0.6900	0.7000	+11.111%	21	1,753	+404.286%
2026-01-29	0.6900	0.7000	0.5700	0.6300	-33.684%	844	1,744	+460.317%
2026-01-28	0.8700	0.9500	0.8700	0.9500	-6.863%	114	1,563	+271.579%
2026-01-27	1.0500	1.0500	1.0200	1.0200	+3.030%	273	1,449	+246.078%
2026-01-26	0.9400	1.0000	0.9300	0.9900	+7.609%	140	1,661	+256.566%
2026-01-23	0.8600	0.9200	0.8500	0.9200	+17.949%	18	1,614	+283.696%
2026-01-22	0.7800	0.7800	0.7800	0.7800	+6.849%	1	1,618	+352.564%
2026-01-21	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,617	+383.562%
2026-01-20	0.7900	0.7900	0.7500	0.7600	-6.173%	5	1,617	+364.474%
2026-01-16	0.8100	0.8300	0.8100	0.8100	-8.989%	126	1,496	+335.802%
2026-01-15	0.9400	0.9400	0.8700	0.8900	+25.352%	12	1,496	+296.629%
2026-01-14	0.7900	0.7900	0.7000	0.7100	-11.250%	426	1,485	+397.183%
2026-01-13	0.8200	0.8200	0.8000	0.8000	-5.882%	23	1,739	+341.250%
2026-01-12	0.7900	0.8500	0.7900	0.8500	-1.163%	5	1,759	+315.294%
2026-01-09	0.8200	0.8600	0.8200	0.8600	+4.878%	32	1,757	+310.465%
2026-01-08	0.8500	0.8800	0.8200	0.8200	-17.172%	30	1,785	+330.488%
2026-01-07	0.9200	1.0500	0.9200	0.9900	+28.571%	458	1,763	+256.566%
2026-01-06	0.7500	0.7700	0.7500	0.7700	-7.229%	12	1,344	+358.442%
2026-01-02	0.8400	0.9100	0.8300	0.8300	+5.063%	126	1,332	+325.301%
2025-12-31	0.8200	0.8200	0.7900	0.7900	-8.140%	21	1,210	+346.835%
2025-12-29	0.9000	0.9000	0.8500	0.8600	-4.444%	62	1,210	+310.465%
2025-12-26	0.8800	0.9000	0.8800	0.9000	+4.651%	7	1,267	+292.222%
2025-12-24	0.8600	0.8600	0.8600	0.8600	+1.176%	10	1,275	+310.465%
2025-12-22	0.8500	0.8500	0.8000	0.8500	+6.250%	18	1,275	+315.294%
2025-12-19	0.7800	0.8100	0.7800	0.8000	+3.896%	39	1,257	+341.250%
2025-12-18	0.8000	0.8000	0.7400	0.7700	+10.000%	86	1,245	+358.442%
2025-12-17	0.7000	0.7000	0.7000	0.7000	0.000%	6	1,320	+404.286%
2025-12-16	0.7100	0.7100	0.7000	0.7000	+1.449%	12	1,325	+404.286%
2025-12-15	0.6900	0.6900	0.6900	0.6900	-6.757%	10	1,313	+411.594%
2025-12-12	0.7100	0.7500	0.7000	0.7400	-3.896%	40	1,313	+377.027%
2025-12-11	0.8400	0.8400	0.7700	0.7700	+5.479%	42	1,293	+358.442%
2025-12-10	0.7400	0.7500	0.7300	0.7300	0.000%	90	1,259	+383.562%
2025-12-09	0.7000	0.7300	0.7000	0.7300	+5.797%	5	1,169	+383.562%
2025-12-08	0.7000	0.7000	0.6900	0.6900	+4.545%	14	1,165	+411.594%
2025-12-05	0.6700	0.6700	0.6500	0.6600	-4.348%	113	1,151	+434.848%
2025-12-04	0.6900	0.6900	0.6900	0.6900	-4.167%	201	1,263	+411.594%
2025-12-03	0.7200	0.7200	0.7200	0.7200	-2.703%	5	1,462	+390.278%
2025-12-02	0.7300	0.7400	0.7300	0.7400	0.000%	6	1,457	+377.027%
2025-12-01	0.7000	0.7400	0.6900	0.7400	+12.121%	18	1,452	+377.027%
2025-11-28	0.6400	0.7000	0.6400	0.6600	-2.941%	13	1,436	+434.848%
2025-11-26	0.7000	0.7200	0.6800	0.6800	0.000%	225	1,239	+419.118%
2025-11-25	0.7000	0.7600	0.6800	0.6800	-4.225%	5	1,239	+419.118%
2025-11-24	0.6900	0.7100	0.6700	0.7100	+7.576%	11	1,235	+397.183%
2025-11-21	0.7000	0.7000	0.6600	0.6600	0.000%	156	1,229	+434.848%
2025-11-20	0.7500	0.7600	0.6600	0.6600	-10.811%	9	1,073	+434.848%
2025-11-19	0.8900	0.8900	0.7000	0.7400	-32.727%	512	1,064	+377.027%
2025-11-18	1.0300	1.1000	1.0300	1.1000	+2.804%	6	671	+220.909%
2025-11-17	1.0700	1.0700	1.0600	1.0700	-6.140%	10	670	+229.907%
2025-11-14	1.1300	1.1800	1.1300	1.1400	-1.724%	20	677	+209.649%
2025-11-13	1.2100	1.2100	1.1600	1.1600	-4.132%	145	658	+204.310%
2025-11-12	1.2500	1.2900	1.2100	1.2100	-3.968%	24	513	+191.736%
2025-11-10	1.1800	1.2600	1.1800	1.2600	+5.000%	63	499	+180.159%
2025-11-07	1.1800	1.2000	1.1500	1.2000	0.000%	58	462	+194.167%
2025-11-06	1.1700	1.2000	1.1700	1.2000	0.000%	2	408	+194.167%
2025-11-05	1.2000	1.2600	1.2000	1.2000	0.000%	261	408	+194.167%
2025-11-04	1.2700	1.2700	1.2000	1.2000	-12.409%	11	150	+194.167%
2025-11-03	1.4900	1.4900	1.3300	1.3700	+11.382%	39	106	+157.664%
2025-10-31	1.2300	1.3100	1.2000	1.2300	0.000%	106	0	+186.992%