Dark

NOK20261218P9
NOK Dec 18 2026 9.00 Put (NOK261218P00009000)
option OPRA

EOD

Sep 25, 2026

0.5100+4.082%(+0.0200)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4900	0.5300	0.4900	0.5100	+4.082%	131	32,513	0.000%
2026-09-24	0.5600	0.5700	0.4900	0.4900	+6.522%	81	32,432	+4.082%
2026-09-23	0.3700	0.4700	0.3700	0.4600	+2.222%	15,091	32,316	+10.870%
2026-09-22	0.4900	0.5100	0.4500	0.4500	+9.756%	2,506	17,421	+13.333%
2026-09-21	0.4700	0.4700	0.4000	0.4100	-12.766%	4,052	14,943	+24.390%
2026-09-18	0.5000	0.5100	0.4700	0.4700	-11.321%	91	11,364	+8.511%
2026-09-17	0.5000	0.5300	0.5000	0.5300	-24.286%	170	11,364	-3.774%
2026-09-16	0.6000	0.7200	0.6000	0.7000	-1.408%	652	11,251	-27.143%
2026-09-15	0.7100	0.7200	0.6800	0.7100	-11.250%	674	11,002	-28.169%
2026-09-14	0.6500	0.8000	0.6500	0.8000	+73.913%	291	10,981	-36.250%
2026-09-11	0.5000	0.5000	0.4400	0.4600	-13.208%	25	10,982	+10.870%
2026-09-10	0.5900	0.5900	0.5300	0.5300	+1.923%	15	10,987	-3.774%
2026-09-09	0.5000	0.5300	0.5000	0.5200	-11.864%	31	10,998	-1.923%
2026-09-08	0.5800	0.6100	0.5300	0.5900	-16.901%	721	10,983	-13.559%
2026-09-04	0.7000	0.7200	0.7000	0.7100	-10.127%	106	10,547	-28.169%
2026-09-03	0.7700	0.8200	0.7700	0.7900	+6.757%	320	10,547	-35.443%
2026-09-02	0.7900	0.8000	0.7400	0.7400	-2.632%	473	10,418	-31.081%
2026-09-01	0.7700	0.7900	0.7400	0.7600	+5.556%	1,041	10,246	-32.895%
2026-08-31	0.6900	0.7300	0.6900	0.7200	+1.408%	866	9,974	-29.167%
2026-08-28	0.6400	0.7200	0.6400	0.7100	+12.698%	728	9,721	-28.169%
2026-08-27	0.6600	0.6800	0.6100	0.6300	-17.105%	1,709	9,589	-19.048%
2026-08-26	0.7600	0.7600	0.7600	0.7600	+2.703%	54	8,589	-32.895%
2026-08-25	0.7600	0.7600	0.7300	0.7400	-13.953%	571	8,582	-31.081%
2026-08-24	0.9500	0.9500	0.8500	0.8600	+4.878%	19	8,410	-40.698%
2026-08-21	0.8300	0.8300	0.8200	0.8200	0.000%	15	8,418	-37.805%
2026-08-20	0.8700	0.9100	0.8100	0.8200	-2.381%	33	8,430	-37.805%
2026-08-19	0.8000	0.8500	0.8000	0.8400	0.000%	14	8,413	-39.286%
2026-08-18	0.8100	0.8400	0.8100	0.8400	+20.000%	53	8,414	-39.286%
2026-08-17	0.7300	0.7300	0.6600	0.7000	-5.405%	68	8,364	-27.143%
2026-08-14	0.8200	0.8500	0.7200	0.7400	-7.500%	60	8,398	-31.081%
2026-08-13	0.8500	0.8500	0.7500	0.8000	-8.046%	47	8,372	-36.250%
2026-08-12	0.8400	0.8800	0.8400	0.8700	-25.000%	81	8,345	-41.379%
2026-08-11	1.1800	1.1800	1.1600	1.1600	-6.452%	141	8,334	-56.034%
2026-08-10	1.2400	1.2700	1.2400	1.2400	-0.800%	13	8,431	-58.871%
2026-08-07	1.2900	1.2900	1.2500	1.2500	+1.626%	27	8,419	-59.200%
2026-08-06	1.2700	1.2700	1.2300	1.2300	+2.500%	33	8,407	-58.537%
2026-08-05	1.2000	1.2000	1.1800	1.2000	+7.143%	22	8,384	-57.500%
2026-08-04	1.1000	1.1600	1.1000	1.1200	-15.152%	14	8,383	-54.464%
2026-08-03	1.3900	1.3900	1.3000	1.3200	-7.692%	72	8,379	-61.364%
2026-07-31	1.3000	1.4300	1.3000	1.4300	-2.055%	23	8,358	-64.336%
2026-07-30	1.4600	1.5000	1.4500	1.4600	-8.750%	27	8,359	-65.068%
2026-07-29	1.6000	1.7300	1.6000	1.6000	+6.667%	13	8,366	-68.125%
2026-07-28	1.5400	1.6400	1.5000	1.5000	+3.448%	528	8,365	-66.000%
2026-07-27	1.4100	1.5100	1.4100	1.4500	+5.072%	267	8,854	-64.828%
2026-07-24	1.4100	1.4100	1.3800	1.3800	+12.195%	6	8,695	-63.043%
2026-07-23	1.1300	1.2300	1.1300	1.2300	+11.818%	108	8,693	-58.537%
2026-07-22	1.1600	1.1600	1.1000	1.1000	+4.762%	1,281	8,593	-53.636%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-11.765%	2	7,352	-51.429%
2026-07-20	1.1900	1.1900	1.1600	1.1900	0.000%	106	7,352	-57.143%
2026-07-17	1.1900	1.2800	1.1500	1.1900	+4.386%	170	7,248	-57.143%
2026-07-16	1.0500	1.1500	1.0500	1.1400	+20.000%	195	7,125	-55.263%
2026-07-15	0.8700	0.9500	0.8700	0.9500	+10.465%	32	7,085	-46.316%
2026-07-14	0.8300	0.8600	0.8200	0.8600	+6.173%	13	7,053	-40.698%
2026-07-13	0.8400	0.8500	0.7800	0.8100	+15.714%	59	7,049	-37.037%
2026-07-10	0.7000	0.7200	0.6700	0.7000	+11.111%	115	7,025	-27.143%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-23.171%	11	6,912	-19.048%
2026-07-08	0.8500	0.8700	0.8200	0.8200	-4.651%	3,307	6,912	-37.805%
2026-07-07	0.8400	0.8600	0.8300	0.8600	+13.158%	17	3,611	-40.698%
2026-07-06	0.7900	0.7900	0.7400	0.7600	-10.588%	26	3,602	-32.895%
2026-07-02	0.8000	0.8800	0.8000	0.8500	+23.188%	9	3,600	-40.000%
2026-07-01	0.6900	0.6900	0.6900	0.6900	+6.154%	20	3,600	-26.087%
2026-06-30	0.6700	0.6700	0.6500	0.6500	-13.333%	32	3,580	-21.538%
2026-06-29	0.8400	0.8400	0.7400	0.7500	-2.597%	39	3,608	-32.000%
2026-06-26	0.7400	0.7700	0.7400	0.7700	+22.222%	320	3,572	-33.766%
2026-06-25	0.7000	0.7000	0.6300	0.6300	-7.353%	9	3,356	-19.048%
2026-06-24	0.6600	0.6800	0.6600	0.6800	+6.250%	2	3,355	-25.000%
2026-06-23	0.6200	0.6400	0.6200	0.6400	+4.918%	10	3,354	-20.313%
2026-06-22	0.6000	0.6100	0.6000	0.6100	-6.154%	14	3,344	-16.393%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+6.557%	65	3,262	-21.538%
2026-06-17	0.6000	0.6100	0.6000	0.6100	-3.175%	13	3,262	-16.393%
2026-06-16	0.6100	0.6600	0.6100	0.6300	+6.780%	88	3,262	-19.048%
2026-06-15	0.6200	0.6200	0.5900	0.5900	-4.839%	411	3,213	-13.559%
2026-06-12	0.6300	0.6300	0.6200	0.6200	-13.889%	408	3,213	-17.742%
2026-06-11	0.7300	0.7300	0.7200	0.7200	-8.861%	70	3,213	-29.167%
2026-06-10	0.7500	0.7900	0.7500	0.7900	+3.947%	254	3,143	-35.443%
2026-06-09	0.8100	0.8300	0.7500	0.7600	+8.571%	88	3,388	-32.895%
2026-06-05	0.6000	0.7000	0.6000	0.7000	+55.556%	9	3,311	-27.143%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-8.163%	1	3,309	+13.333%
2026-06-01	0.5600	0.5600	0.4800	0.4900	-10.909%	63	3,308	+4.082%
2026-05-29	0.5400	0.5500	0.5400	0.5500	+7.843%	2	3,303	-7.273%
2026-05-28	0.4800	0.5100	0.4800	0.5100	+8.511%	294	3,301	0.000%
2026-05-27	0.4500	0.4700	0.4500	0.4700	+17.500%	14	3,019	+8.511%
2026-05-26	0.3900	0.4000	0.3900	0.4000	+29.032%	268	3,009	+27.500%
2026-05-22	0.3800	0.3800	0.3100	0.3100	-27.907%	19	3,009	+64.516%
2026-05-21	0.4500	0.4700	0.4100	0.4300	-14.000%	8	3,014	+18.605%
2026-05-20	0.4700	0.5000	0.4700	0.5000	+2.041%	80	3,014	+2.000%
2026-05-18	0.4900	0.4900	0.4900	0.4900	-7.547%	1	2,959	+4.082%
2026-05-15	0.4900	0.5300	0.4700	0.5300	+20.455%	801	2,959	-3.774%
2026-05-14	0.4000	0.4400	0.3800	0.4400	0.000%	107	2,625	+15.909%
2026-05-13	0.5000	0.5000	0.4400	0.4400	-13.725%	52	2,590	+15.909%
2026-05-12	0.5100	0.5100	0.5100	0.5100	+8.511%	8	2,590	0.000%
2026-05-11	0.5000	0.5200	0.4200	0.4700	-14.545%	393	2,590	+8.511%
2026-05-08	0.5000	0.5600	0.5000	0.5500	-5.172%	58	2,218	-7.273%
2026-05-07	0.5600	0.5900	0.5600	0.5800	+5.455%	340	2,165	-12.069%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-14.063%	1	1,841	-7.273%
2026-05-04	0.6400	0.6400	0.6400	0.6400	+4.918%	1	1,840	-20.313%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-1.613%	1	1,839	-16.393%
2026-04-30	0.6200	0.6200	0.6200	0.6200	-17.333%	1	1,839	-17.742%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-8.537%	2	1,838	-32.000%
2026-04-28	0.9500	0.9500	0.8200	0.8200	-3.529%	10	1,836	-37.805%
2026-04-27	0.8000	0.8500	0.7800	0.8500	-15.000%	152	1,834	-40.000%
2026-04-24	0.9900	1.0000	0.9700	1.0000	0.000%	340	1,682	-49.000%
2026-04-23	0.9500	1.0300	0.9500	1.0000	-20.000%	44	1,356	-49.000%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+5.042%	1	1,316	-59.200%
2026-04-15	1.2100	1.2100	1.1900	1.1900	+7.207%	1,195	1,315	-57.143%
2026-04-14	1.1300	1.1300	1.1100	1.1100	-0.893%	40	1,029	-54.054%
2026-04-13	1.1200	1.1400	1.1200	1.1200	-6.667%	6,001	997	-54.464%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-6.250%	200	6,000	-57.500%
2026-04-09	1.2800	1.2800	1.2800	1.2800	-5.882%	3	6,200	-60.156%
2026-04-08	1.3700	1.3800	1.3500	1.3600	-9.333%	6,200	6,200	-62.500%
2026-04-02	1.5300	1.5700	1.5000	1.5000	0.000%	12	0	-66.000%