Dark

NOK20261218P10
NOK Dec 18 2026 10.00 Put (NOK261218P00010000)
option OPRA

EOD

Sep 25, 2026

0.9200-1.075%(-0.0100)2,158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9200	0.9300	0.8900	0.9200	-1.075%	2,158	19,899	0.000%
2026-09-24	1.0100	1.0200	0.8800	0.9300	+3.333%	255	18,904	-1.075%
2026-09-23	0.8200	0.9000	0.8200	0.9000	+9.756%	313	18,956	+2.222%
2026-09-22	0.8500	0.9300	0.8200	0.8200	0.000%	96	18,720	+12.195%
2026-09-21	0.8800	0.8800	0.7800	0.8200	-10.870%	1,133	18,657	+12.195%
2026-09-18	0.9100	0.9400	0.8400	0.9200	-3.158%	500	18,466	0.000%
2026-09-17	0.8700	0.9600	0.8700	0.9500	-16.667%	48	18,446	-3.158%
2026-09-16	1.0200	1.1600	1.0200	1.1400	-5.785%	1,005	18,404	-19.298%
2026-09-15	1.2100	1.2100	1.1700	1.2100	-10.370%	69	17,641	-23.967%
2026-09-14	1.2000	1.3500	1.1600	1.3500	+64.634%	173	17,657	-31.852%
2026-09-11	0.8200	0.8400	0.7900	0.8200	-15.464%	606	17,611	+12.195%
2026-09-10	1.0200	1.0300	0.9200	0.9700	+5.435%	813	17,513	-5.155%
2026-09-09	0.8800	0.9200	0.8800	0.9200	-7.071%	61	17,605	0.000%
2026-09-08	1.0400	1.0600	0.9400	0.9900	-16.807%	252	17,643	-7.071%
2026-09-04	1.1900	1.1900	1.1900	1.1900	-7.031%	5	17,808	-22.689%
2026-09-03	1.3600	1.3900	1.2800	1.2800	0.000%	94	17,808	-28.125%
2026-09-02	1.3200	1.3200	1.2800	1.2800	-2.290%	221	17,741	-28.125%
2026-09-01	1.2800	1.3100	1.2800	1.3100	+8.264%	2	17,961	-29.771%
2026-08-31	1.2200	1.2200	1.2000	1.2100	+12.037%	131	17,962	-23.967%
2026-08-28	1.1100	1.1100	1.0600	1.0800	+2.857%	2,224	17,855	-14.815%
2026-08-27	1.0300	1.1200	1.0300	1.0500	-9.483%	55	16,258	-12.381%
2026-08-26	1.2400	1.2700	1.1600	1.1600	-4.132%	907	16,252	-20.690%
2026-08-25	1.2300	1.2400	1.2000	1.2100	-11.029%	50	15,366	-23.967%
2026-08-24	1.4600	1.4600	1.3600	1.3600	+6.250%	8	15,362	-32.353%
2026-08-21	1.3000	1.3300	1.2800	1.2800	-3.030%	53	15,358	-28.125%
2026-08-20	1.3900	1.3900	1.3000	1.3200	-0.752%	19	15,314	-30.303%
2026-08-19	1.2800	1.3600	1.2700	1.3300	+3.101%	23	15,323	-30.827%
2026-08-18	1.3000	1.3100	1.2900	1.2900	+14.159%	21	15,309	-28.682%
2026-08-17	1.0700	1.1300	1.0700	1.1300	-3.419%	104	15,318	-18.584%
2026-08-14	1.3100	1.3100	1.1700	1.1700	-10.000%	63	15,215	-21.368%
2026-08-13	1.3300	1.3300	1.1900	1.3000	-4.412%	253	15,201	-29.231%
2026-08-12	1.3500	1.3800	1.3000	1.3600	-21.839%	166	15,254	-32.353%
2026-08-11	1.8000	1.8000	1.7100	1.7400	-6.952%	26	15,192	-47.126%
2026-08-10	1.8700	1.8700	1.8700	1.8700	+2.186%	10	15,186	-50.802%
2026-08-07	1.8000	1.8300	1.7800	1.8300	-0.543%	23	15,176	-49.727%
2026-08-06	1.8400	1.8400	1.8400	1.8400	+2.793%	3	15,154	-50.000%
2026-08-05	1.7000	1.7900	1.7000	1.7900	+5.917%	26	15,154	-48.603%
2026-08-04	1.6700	1.7100	1.6500	1.6900	-11.518%	41	15,154	-45.562%
2026-08-03	1.9000	1.9300	1.9000	1.9100	-6.373%	11	15,122	-51.832%
2026-07-31	1.9400	2.0400	1.9400	2.0400	-2.392%	18	15,113	-54.902%
2026-07-30	2.0400	2.0900	2.0400	2.0900	-11.064%	4	15,122	-55.981%
2026-07-29	2.1400	2.3800	2.1400	2.3500	+9.302%	80	15,119	-60.851%
2026-07-28	2.3000	2.3000	2.1500	2.1500	+7.500%	153	15,138	-57.209%
2026-07-27	1.9900	2.1400	1.9900	2.0000	-6.103%	217	15,045	-54.000%
2026-07-24	2.0300	2.1300	2.0000	2.1300	+23.121%	109	14,980	-56.808%
2026-07-23	1.7600	1.7600	1.6400	1.7300	+4.848%	191	14,987	-46.821%
2026-07-22	1.6700	1.6900	1.6300	1.6500	+9.272%	30	15,171	-44.242%
2026-07-21	1.5500	1.5500	1.5100	1.5100	-11.176%	2	15,169	-39.073%
2026-07-20	1.7200	1.7200	1.7000	1.7000	+0.592%	2	15,169	-45.882%
2026-07-17	1.8200	1.8400	1.6700	1.6900	+1.807%	334	15,167	-45.562%
2026-07-16	1.5500	1.6600	1.5300	1.6600	+19.424%	143	15,439	-44.578%
2026-07-15	1.2200	1.4800	1.2200	1.3900	+10.317%	185	15,390	-33.813%
2026-07-14	1.2300	1.2800	1.2200	1.2600	0.000%	48	15,367	-26.984%
2026-07-13	1.0900	1.2700	1.0900	1.2600	+20.000%	168	15,322	-26.984%
2026-07-10	1.0800	1.0800	1.0500	1.0500	+2.941%	6	15,363	-12.381%
2026-07-09	1.0200	1.0200	1.0200	1.0200	-14.286%	46	15,357	-9.804%
2026-07-08	1.2500	1.2800	1.1900	1.1900	-7.752%	7	15,391	-22.689%
2026-07-07	1.2400	1.2900	1.2300	1.2900	+13.158%	47	15,393	-28.682%
2026-07-06	1.1500	1.1500	1.1400	1.1400	-10.236%	2	15,387	-19.298%
2026-07-02	1.0700	1.3000	1.0600	1.2700	+20.952%	257	15,176	-27.559%
2026-07-01	1.0400	1.0900	1.0300	1.0500	+7.143%	15	15,176	-12.381%
2026-06-30	0.9800	1.0200	0.9800	0.9800	-11.712%	923	15,171	-6.122%
2026-06-29	1.1500	1.2500	1.1000	1.1100	-1.770%	123	14,557	-17.117%
2026-06-26	1.1100	1.1500	1.1000	1.1300	+18.947%	76	14,458	-18.584%
2026-06-25	0.9500	1.0500	0.9400	0.9500	-4.040%	11	14,402	-3.158%
2026-06-24	0.9500	0.9900	0.9300	0.9900	+1.020%	46	14,402	-7.071%
2026-06-23	1.0500	1.0500	0.9800	0.9800	+11.364%	11	14,402	-6.122%
2026-06-22	0.9000	0.9200	0.8800	0.8800	-15.385%	56	14,395	+4.545%
2026-06-18	1.0000	1.0400	0.9900	1.0400	+13.043%	2,072	12,047	-11.538%
2026-06-17	0.9800	0.9800	0.9100	0.9200	-5.155%	375	12,047	0.000%
2026-06-16	0.9200	1.0100	0.9200	0.9700	+7.778%	62	12,047	-5.155%
2026-06-15	0.9100	0.9500	0.8800	0.9000	+2.273%	448	11,624	+2.222%
2026-06-12	0.9000	0.9000	0.8800	0.8800	-10.204%	3	11,624	+4.545%
2026-06-11	1.1000	1.1000	0.9800	0.9800	-14.035%	1,773	11,624	-6.122%
2026-06-10	1.1500	1.1500	1.1300	1.1400	+1.786%	5,012	10,274	-19.298%
2026-06-09	1.0200	1.2100	1.0200	1.1200	+15.464%	280	5,271	-17.857%
2026-06-08	1.0200	1.0200	0.9500	0.9700	-6.731%	76	5,238	-5.155%
2026-06-05	0.8400	1.0400	0.8400	1.0400	+52.941%	69	5,237	-11.538%
2026-06-04	0.7600	0.7600	0.6800	0.6800	-2.857%	325	5,228	+35.294%
2026-06-03	0.7400	0.7400	0.6800	0.7000	-4.110%	188	4,987	+31.429%
2026-06-02	0.7000	0.7300	0.6900	0.7300	0.000%	56	5,024	+26.027%
2026-06-01	0.8200	0.8300	0.7300	0.7300	-15.116%	94	5,029	+26.027%
2026-05-29	0.9000	0.9000	0.8600	0.8600	+7.500%	9	5,050	+6.977%
2026-05-28	0.7600	0.8100	0.7300	0.8000	+6.667%	171	5,047	+15.000%
2026-05-27	0.6500	0.7900	0.6500	0.7500	+22.951%	101	4,994	+22.667%
2026-05-26	0.5700	0.6200	0.5700	0.6100	0.000%	230	4,961	+50.820%
2026-05-22	0.6600	0.6700	0.5700	0.6100	-16.438%	363	4,798	+50.820%
2026-05-21	0.7300	0.7300	0.7300	0.7300	-9.877%	1	4,997	+26.027%
2026-05-20	0.8300	0.8300	0.8000	0.8100	+5.195%	83	4,997	+13.580%
2026-05-19	0.8200	0.8200	0.7500	0.7700	0.000%	291	4,953	+19.481%
2026-05-18	0.7500	0.7900	0.7500	0.7700	-4.938%	46	4,953	+19.481%
2026-05-15	0.7900	0.8300	0.7800	0.8100	+10.959%	368	4,953	+13.580%
2026-05-14	0.6800	0.7300	0.6400	0.7300	+7.353%	2,547	5,182	+26.027%
2026-05-13	0.7000	0.7800	0.6800	0.6800	-20.000%	4,228	10,425	+35.294%
2026-05-12	0.8400	0.9400	0.7800	0.8500	+10.390%	315	10,425	+8.235%
2026-05-11	0.8600	0.8600	0.7100	0.7700	-11.494%	1,631	10,425	+19.481%
2026-05-08	0.8100	0.9000	0.8000	0.8700	-7.447%	2,101	9,085	+5.747%
2026-05-07	0.8400	0.9600	0.8400	0.9400	+14.634%	6,518	7,144	-2.128%
2026-05-06	0.8400	0.8800	0.8000	0.8200	-6.818%	532	856	+12.195%
2026-05-05	0.9300	0.9300	0.8200	0.8800	-12.871%	174	368	+4.545%
2026-05-04	1.0300	1.0500	0.8700	1.0100	+9.783%	63	536	-8.911%
2026-05-01	0.8600	0.9500	0.8600	0.9200	-9.804%	50	434	0.000%
2026-04-30	1.0800	1.0800	1.0200	1.0200	-8.929%	8	434	-9.804%
2026-04-29	1.0700	1.1200	1.0700	1.1200	-12.500%	274	431	-17.857%
2026-04-28	1.2600	1.2800	1.2300	1.2800	-9.220%	6	157	-28.125%
2026-04-27	1.2000	1.4100	1.2000	1.4100	-7.237%	93	155	-34.752%
2026-04-23	1.5200	1.5200	1.5200	1.5200	-0.654%	1	89	-39.474%
2026-04-20	1.5000	1.5300	1.5000	1.5300	-7.273%	4	89	-39.869%
2026-04-14	1.6500	1.6500	1.6000	1.6500	-1.786%	25	88	-44.242%
2026-04-13	1.7000	1.7000	1.6800	1.6800	-11.579%	12	63	-45.238%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-14.798%	1	62	-51.579%
2026-03-16	2.1500	2.2300	2.1500	2.2300	-11.155%	60	62	-58.744%
2026-03-13	2.5100	2.5100	2.5100	2.5100	-4.563%	15	2	-63.347%
2026-03-11	2.6300	2.6300	2.6300	2.6300	-2.593%	15	17	-65.019%
2026-02-23	2.7000	2.7000	2.7000	2.7000	0.000%	2	2	-65.926%