Dark

NOK20261218P8
NOK Dec 18 2026 8.00 Put (NOK261218P00008000)
option OPRA

EOD

Sep 25, 2026

0.2200+4.762%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2300	0.2300	0.2200	0.2200	+4.762%	15	13,258	0.000%
2026-09-23	0.2100	0.2100	0.2100	0.2100	-16.000%	3	13,257	+4.762%
2026-09-22	0.2300	0.2500	0.2300	0.2500	+25.000%	12	13,258	-12.000%
2026-09-21	0.2400	0.2400	0.2000	0.2000	-20.000%	11	13,247	+10.000%
2026-09-18	0.2400	0.2500	0.2400	0.2500	-3.846%	7	13,242	-12.000%
2026-09-17	0.2600	0.2600	0.2200	0.2600	-16.129%	174	13,243	-15.385%
2026-09-16	0.3000	0.3100	0.3000	0.3100	-11.429%	5	13,300	-29.032%
2026-09-15	0.3800	0.3900	0.3400	0.3500	-18.605%	167	13,301	-37.143%
2026-09-14	0.3500	0.4300	0.3200	0.4300	+104.762%	108	13,229	-48.837%
2026-09-11	0.2500	0.2500	0.2100	0.2100	-22.222%	93	13,153	+4.762%
2026-09-09	0.3200	0.3200	0.2500	0.2700	0.000%	104	13,191	-18.519%
2026-09-08	0.3300	0.3300	0.2600	0.2700	-22.857%	300	13,209	-18.519%
2026-09-04	0.3600	0.3600	0.3500	0.3500	-12.500%	641	12,475	-37.143%
2026-09-03	0.4200	0.4300	0.4000	0.4000	+2.564%	722	12,475	-45.000%
2026-09-02	0.4100	0.4300	0.3800	0.3900	0.000%	2,377	13,087	-43.590%
2026-09-01	0.4000	0.4100	0.3900	0.3900	+8.333%	5	10,944	-43.590%
2026-08-31	0.3700	0.3800	0.3600	0.3600	+2.857%	38	10,942	-38.889%
2026-08-28	0.3200	0.3600	0.3200	0.3500	+9.375%	43	10,932	-37.143%
2026-08-27	0.3600	0.3600	0.3100	0.3200	-13.514%	361	10,947	-31.250%
2026-08-26	0.4200	0.4200	0.3700	0.3700	-5.128%	25	11,062	-40.541%
2026-08-25	0.4300	0.4300	0.3900	0.3900	-18.750%	31	11,044	-43.590%
2026-08-24	0.4800	0.5000	0.4700	0.4800	+4.348%	18	11,040	-54.167%
2026-08-21	0.4600	0.4700	0.4500	0.4600	+2.222%	165	11,034	-52.174%
2026-08-20	0.4700	0.4700	0.4500	0.4500	-4.255%	9	10,986	-51.111%
2026-08-19	0.4800	0.4800	0.4500	0.4700	+2.174%	32	10,978	-53.191%
2026-08-18	0.4600	0.4800	0.4600	0.4600	+17.949%	54	10,953	-52.174%
2026-08-17	0.3900	0.3900	0.3800	0.3900	-4.878%	34	10,941	-43.590%
2026-08-14	0.4600	0.4600	0.4100	0.4100	-12.766%	26	10,924	-46.341%
2026-08-13	0.4700	0.4700	0.4300	0.4700	-2.083%	88	10,911	-53.191%
2026-08-12	0.4900	0.5200	0.4800	0.4800	-28.358%	58	10,868	-54.167%
2026-08-11	0.7500	0.7500	0.6600	0.6700	-15.190%	309	10,846	-67.164%
2026-08-10	0.7800	0.7900	0.7700	0.7900	+1.282%	48	10,627	-72.152%
2026-08-07	0.7600	0.7800	0.7500	0.7800	-1.266%	26	10,580	-71.795%
2026-08-06	0.7900	0.7900	0.7900	0.7900	+2.597%	15	10,555	-72.152%
2026-08-05	0.7500	0.7700	0.7500	0.7700	+6.944%	278	10,540	-71.429%
2026-08-04	0.7200	0.7500	0.7200	0.7200	-13.253%	169	10,477	-69.444%
2026-08-03	1.0000	1.0000	0.8300	0.8300	-6.742%	872	10,411	-73.494%
2026-07-31	0.8600	0.9000	0.8600	0.8900	-6.316%	23	9,560	-75.281%
2026-07-30	0.9200	0.9600	0.9200	0.9500	-20.168%	134	9,538	-76.842%
2026-07-29	0.9700	1.1900	0.9700	1.1900	+23.958%	99	9,491	-81.513%
2026-07-28	1.0100	1.0300	0.9500	0.9600	+5.495%	29	9,394	-77.083%
2026-07-27	0.9200	1.0000	0.9100	0.9100	-5.208%	44	9,391	-75.824%
2026-07-24	0.9000	0.9600	0.9000	0.9600	+24.675%	126	9,364	-77.083%
2026-07-23	0.7000	0.7700	0.6900	0.7700	+10.000%	758	9,250	-71.429%
2026-07-22	0.7300	0.7300	0.7000	0.7000	+2.941%	65	8,497	-68.571%
2026-07-21	0.6700	0.6800	0.6700	0.6800	-6.849%	9	8,495	-67.647%
2026-07-20	0.7300	0.7300	0.7300	0.7300	-2.667%	10	8,497	-69.863%
2026-07-17	0.7800	0.8200	0.7300	0.7500	+5.634%	322	8,492	-70.667%
2026-07-16	0.6700	0.7500	0.6700	0.7100	+20.339%	863	8,276	-69.014%
2026-07-15	0.5600	0.6400	0.5600	0.5900	+13.462%	18	7,717	-62.712%
2026-07-14	0.5200	0.5200	0.5200	0.5200	+1.961%	1	7,699	-57.692%
2026-07-13	0.5100	0.5100	0.5100	0.5100	+24.390%	3	7,698	-56.863%
2026-07-09	0.3900	0.4200	0.3900	0.4100	-24.074%	2,000	7,695	-46.341%
2026-07-08	0.5400	0.5400	0.5400	0.5400	+1.887%	1	8,242	-59.259%
2026-07-07	0.5300	0.5300	0.5300	0.5300	+12.766%	2,000	8,242	-58.491%
2026-07-06	0.4700	0.4700	0.4700	0.4700	-7.843%	1	7,114	-53.191%
2026-07-02	0.4300	0.5100	0.4300	0.5100	+10.870%	114	7,117	-56.863%
2026-06-29	0.4600	0.4600	0.4600	0.4600	+12.195%	289	7,117	-52.174%
2026-06-24	0.4100	0.4100	0.3900	0.4100	-2.381%	2,001	6,950	-46.341%
2026-06-23	0.4200	0.4200	0.4200	0.4200	+5.000%	6	5,544	-47.619%
2026-06-16	0.4000	0.4200	0.4000	0.4000	+8.108%	180	5,539	-45.000%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-21.277%	80	5,601	-40.541%
2026-06-10	0.4800	0.4800	0.4700	0.4700	+4.444%	210	5,601	-53.191%
2026-06-09	0.4500	0.4500	0.4500	0.4500	+2.273%	35	5,801	-51.111%
2026-06-08	0.4400	0.4400	0.4400	0.4400	0.000%	194	5,766	-50.000%
2026-06-05	0.3700	0.4500	0.3700	0.4400	+18.919%	1,103	5,602	-50.000%
2026-05-29	0.3400	0.3700	0.3200	0.3700	+19.355%	1,000	5,503	-40.541%
2026-05-28	0.2900	0.3100	0.2800	0.3100	+24.000%	17	5,267	-29.032%
2026-05-27	0.2500	0.2500	0.2500	0.2500	0.000%	100	5,267	-12.000%
2026-05-26	0.2200	0.2500	0.2200	0.2500	+25.000%	157	5,167	-12.000%
2026-05-22	0.2000	0.2200	0.1900	0.2000	-13.043%	1,160	5,167	+10.000%
2026-05-21	0.2700	0.2700	0.2300	0.2300	-17.857%	1,233	5,157	-4.348%
2026-05-20	0.2800	0.2900	0.2500	0.2800	+3.704%	164	5,157	-21.429%
2026-05-19	0.2800	0.2800	0.2700	0.2700	+12.500%	4	5,101	-18.519%
2026-05-18	0.2700	0.2700	0.2400	0.2400	-17.241%	8	5,101	-8.333%
2026-05-15	0.2900	0.2900	0.2900	0.2900	+16.000%	6	5,101	-24.138%
2026-05-14	0.1700	0.2500	0.1700	0.2500	0.000%	61	5,104	-12.000%
2026-05-13	0.2700	0.2800	0.2500	0.2500	-13.793%	27	5,121	-12.000%
2026-05-12	0.3100	0.3100	0.2700	0.2900	+7.407%	2,514	5,121	-24.138%
2026-05-11	0.2500	0.2800	0.2200	0.2700	-15.625%	78	5,121	-18.519%
2026-05-08	0.2800	0.3200	0.2800	0.3200	-3.030%	58	2,577	-31.250%
2026-05-07	0.3200	0.3300	0.3200	0.3300	+10.000%	51	2,575	-33.333%
2026-05-06	0.3400	0.3400	0.3000	0.3000	-11.765%	57	2,554	-26.667%
2026-05-05	0.3200	0.3400	0.3200	0.3400	-15.000%	339	2,541	-35.294%
2026-05-04	0.3600	0.4000	0.3600	0.4000	-16.667%	4	2,412	-45.000%
2026-04-30	0.4800	0.4800	0.4800	0.4800	+9.091%	2	2,411	-54.167%
2026-04-29	0.5000	0.5000	0.4400	0.4400	-13.725%	11	2,411	-50.000%
2026-04-28	0.5300	0.5300	0.5100	0.5100	-10.526%	63	2,410	-56.863%
2026-04-27	0.5100	0.5700	0.4900	0.5700	-12.308%	10	2,358	-61.404%
2026-04-23	0.5700	0.6500	0.5700	0.6500	-7.143%	103	2,358	-66.154%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+11.111%	5	2,256	-68.571%
2026-04-21	0.6500	0.6500	0.6300	0.6300	-7.353%	1,250	1,089	-65.079%
2026-04-20	0.6800	0.6800	0.6800	0.6800	-15.000%	1	1,089	-67.647%
2026-04-15	0.7800	0.8000	0.7800	0.8000	+8.108%	9	1,088	-72.500%
2026-04-13	0.8400	0.8400	0.7300	0.7400	-22.105%	7	1,095	-70.270%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-9.524%	100	1,092	-76.842%
2026-04-02	1.0500	1.0500	1.0500	1.0500	-13.934%	1	1,079	-79.048%
2026-03-27	1.2500	1.2500	1.2200	1.2200	+1.667%	4	1,079	-81.967%
2026-03-20	1.1900	1.2000	1.1900	1.2000	0.000%	1,079	1,079	-81.667%