Dark

NOK20270115P10
NOK Jan 15 2027 10.00 Put (NOK270115P00010000)
option OPRA

EOD

Sep 29, 2026

1.06-6.195%(-0.07)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0300	1.0800	1.0000	1.0600	-6.195%	172	31,288	0.000%
2026-09-28	1.0900	1.1900	1.0700	1.1300	+7.619%	1,723	31,217	-6.195%
2026-09-25	1.0500	1.0600	1.0500	1.0500	-0.943%	1,025	31,230	+0.952%
2026-09-24	1.1500	1.1600	1.0400	1.0600	+3.922%	781	31,214	0.000%
2026-09-23	0.9500	1.0200	0.9500	1.0200	+7.368%	1,168	30,577	+3.922%
2026-09-22	0.9900	1.0600	0.9500	0.9500	+2.151%	1,280	29,774	+11.579%
2026-09-21	0.9200	1.0100	0.9000	0.9300	-8.824%	57	28,805	+13.978%
2026-09-18	0.9800	1.0600	0.9800	1.0200	0.000%	81	28,806	+3.922%
2026-09-17	1.0300	1.0900	0.9600	1.0200	-17.073%	419	28,729	+3.922%
2026-09-16	1.1800	1.3000	1.1800	1.2300	-8.209%	173	28,656	-13.821%
2026-09-15	1.3200	1.3500	1.3000	1.3400	-11.258%	125	28,667	-20.896%
2026-09-14	1.2500	1.5500	1.2500	1.5100	+67.778%	1,128	28,633	-29.801%
2026-09-11	0.9700	1.0100	0.9000	0.9000	-12.621%	3,578	27,991	+17.778%
2026-09-10	1.1000	1.1100	1.0300	1.0300	0.000%	27	26,626	+2.913%
2026-09-09	1.0400	1.0400	1.0000	1.0300	-9.649%	196	26,610	+2.913%
2026-09-08	1.1700	1.1700	1.0500	1.1400	-12.308%	1,348	26,389	-7.018%
2026-09-04	1.2900	1.3100	1.2800	1.3000	-7.801%	25	27,246	-18.462%
2026-09-03	1.4800	1.4800	1.4000	1.4100	+4.444%	43	27,246	-24.823%
2026-09-02	1.4000	1.4000	1.3500	1.3500	-2.878%	222	27,219	-21.481%
2026-09-01	1.3800	1.4000	1.3800	1.3900	+7.752%	26	27,218	-23.741%
2026-08-31	1.2900	1.2900	1.2900	1.2900	+1.575%	2	27,216	-17.829%
2026-08-28	1.2000	1.2700	1.2000	1.2700	+7.627%	318	27,216	-16.535%
2026-08-27	1.1900	1.2100	1.1800	1.1800	-8.527%	264	27,405	-10.169%
2026-08-26	1.2900	1.2900	1.2900	1.2900	-5.147%	10	27,401	-17.829%
2026-08-25	1.3400	1.3600	1.3400	1.3600	-10.526%	3	27,401	-22.059%
2026-08-24	1.5000	1.5500	1.5000	1.5200	+8.571%	27	27,401	-30.263%
2026-08-21	1.4200	1.4400	1.4000	1.4000	-0.709%	23	27,413	-24.286%
2026-08-20	1.5200	1.5400	1.4100	1.4100	-1.399%	246	27,409	-24.823%
2026-08-19	1.4700	1.4700	1.4300	1.4300	-2.055%	15	27,205	-25.874%
2026-08-18	1.4200	1.4600	1.4200	1.4600	+21.667%	4	27,200	-27.397%
2026-08-17	1.2600	1.2600	1.2000	1.2000	-10.448%	4	27,200	-11.667%
2026-08-14	1.3700	1.3800	1.3400	1.3400	-3.597%	17	27,199	-20.896%
2026-08-13	1.3800	1.3900	1.3200	1.3900	-2.797%	100	27,197	-23.741%
2026-08-12	1.4500	1.4800	1.4100	1.4300	-21.429%	83	27,149	-25.874%
2026-08-11	1.8500	1.8700	1.8200	1.8200	-7.143%	64	27,081	-41.758%
2026-08-10	1.9900	2.0000	1.9600	1.9600	+1.031%	37	27,112	-45.918%
2026-08-07	1.9800	2.0300	1.9400	1.9400	-1.020%	105	27,136	-45.361%
2026-08-06	1.9800	1.9800	1.9500	1.9600	+3.704%	82	27,069	-45.918%
2026-08-05	1.9100	1.9100	1.8900	1.8900	+5.587%	3	26,988	-43.915%
2026-08-04	1.7700	1.8800	1.7700	1.7900	-13.527%	19	26,989	-40.782%
2026-08-03	2.0800	2.0800	2.0700	2.0700	-3.271%	2	26,985	-48.792%
2026-07-31	2.1300	2.1400	2.1200	2.1400	-2.727%	5	26,986	-50.467%
2026-07-30	2.1800	2.2200	2.0800	2.2000	-10.569%	81	26,983	-51.818%
2026-07-29	2.3900	2.5200	2.3700	2.4600	+11.312%	156	26,929	-56.911%
2026-07-28	2.3400	2.4100	2.2000	2.2100	+3.271%	626	26,974	-52.036%
2026-07-27	2.2100	2.2600	2.1300	2.1400	-4.889%	123	26,892	-50.467%
2026-07-24	2.0000	2.2500	2.0000	2.2500	+19.048%	35	26,826	-52.889%
2026-07-23	1.8500	1.9100	1.7700	1.8900	+4.420%	26	26,811	-43.915%
2026-07-22	1.7600	1.8100	1.7500	1.8100	+8.383%	754	26,809	-41.436%
2026-07-21	1.6500	1.6700	1.6400	1.6700	-9.730%	129	26,089	-36.527%
2026-07-20	1.8300	1.8500	1.8100	1.8500	+1.648%	61	25,965	-42.703%
2026-07-17	1.8600	1.8600	1.8200	1.8200	+3.409%	42	25,951	-41.758%
2026-07-16	1.6800	1.7800	1.6800	1.7600	+18.121%	71	25,921	-39.773%
2026-07-15	1.4500	1.6100	1.4500	1.4900	+10.370%	10,314	25,858	-28.859%
2026-07-14	1.3500	1.3500	1.3500	1.3500	+4.651%	20	16,561	-21.481%
2026-07-13	1.2900	1.2900	1.2900	1.2900	+10.256%	2	16,541	-17.829%
2026-07-10	1.1600	1.1700	1.1600	1.1700	+5.405%	9	16,541	-9.402%
2026-07-09	1.1500	1.1500	1.1100	1.1100	-17.778%	61	16,532	-4.505%
2026-07-08	1.3500	1.3900	1.3500	1.3500	-2.878%	22	16,565	-21.481%
2026-07-07	1.3700	1.3900	1.3300	1.3900	+13.934%	28	16,552	-23.741%
2026-07-06	1.2800	1.2800	1.2200	1.2200	-10.294%	23	16,546	-13.115%
2026-07-02	1.2500	1.3900	1.2500	1.3600	+17.241%	18	16,544	-22.059%
2026-07-01	1.1400	1.1600	1.1400	1.1600	+5.455%	49	16,544	-8.621%
2026-06-30	1.1000	1.1400	1.0700	1.1000	-8.333%	38	16,521	-3.636%
2026-06-29	1.2600	1.3500	1.2000	1.2000	-4.762%	187	16,517	-11.667%
2026-06-26	1.2000	1.2700	1.1900	1.2600	+18.868%	1,089	16,341	-15.873%
2026-06-25	1.0400	1.1600	1.0400	1.0600	+0.952%	40	16,202	0.000%
2026-06-24	1.0900	1.0900	1.0500	1.0500	-5.405%	11	16,184	+0.952%
2026-06-23	1.1200	1.1300	1.0800	1.1100	+13.265%	22	16,183	-4.505%
2026-06-22	1.0400	1.0600	0.9800	0.9800	-14.783%	27	16,164	+8.163%
2026-06-18	1.0800	1.1700	1.0800	1.1500	+9.524%	51	16,041	-7.826%
2026-06-17	1.1000	1.1000	1.0400	1.0500	-1.869%	255	16,041	+0.952%
2026-06-16	1.0000	1.1200	1.0000	1.0700	+7.000%	28	16,041	-0.935%
2026-06-15	1.0400	1.0600	1.0000	1.0000	-2.913%	95	15,622	+6.000%
2026-06-12	1.0000	1.0800	0.9900	1.0300	-5.505%	431	15,622	+2.913%
2026-06-11	1.2200	1.2200	1.0900	1.0900	-14.173%	78	15,622	-2.752%
2026-06-10	1.2300	1.2700	1.2300	1.2700	+2.419%	18	15,548	-16.535%
2026-06-09	1.1100	1.2600	1.1100	1.2400	+14.815%	493	15,532	-14.516%
2026-06-08	0.9400	1.1300	0.9400	1.0800	-6.087%	2,039	15,393	-1.852%
2026-06-05	0.9300	1.1800	0.9300	1.1500	+35.294%	194	13,371	-7.826%
2026-06-04	0.9200	0.9300	0.8400	0.8500	+2.410%	26	13,365	+24.706%
2026-06-03	0.8200	0.8300	0.7900	0.8300	+1.220%	92	13,353	+27.711%
2026-06-02	0.8500	0.8500	0.7800	0.8200	-2.381%	196	13,347	+29.268%
2026-06-01	0.9600	0.9600	0.8400	0.8400	-12.500%	119	13,410	+26.190%
2026-05-29	0.8900	1.0000	0.8800	0.9600	+6.667%	848	13,396	+10.417%
2026-05-28	0.8500	0.9000	0.8300	0.9000	+11.111%	51	13,795	+17.778%
2026-05-27	0.7800	0.8800	0.7800	0.8100	+20.896%	133	13,801	+30.864%
2026-05-26	0.6500	0.7300	0.6400	0.6700	+1.515%	39	13,709	+58.209%
2026-05-22	0.6800	0.6800	0.6400	0.6600	-15.385%	155	13,711	+60.606%
2026-05-21	0.8000	0.8300	0.7800	0.7800	-11.364%	23	13,696	+35.897%
2026-05-20	0.9400	0.9400	0.8700	0.8800	+4.762%	40	13,696	+20.455%
2026-05-19	0.8000	0.8600	0.8000	0.8400	0.000%	270	13,433	+26.190%
2026-05-18	0.8200	0.8700	0.8200	0.8400	-1.176%	4,304	13,433	+26.190%
2026-05-15	0.9000	0.9100	0.8400	0.8500	+8.974%	41	13,433	+24.706%
2026-05-14	0.7000	0.7800	0.7000	0.7800	+4.000%	183	9,444	+35.897%
2026-05-13	0.8300	0.8700	0.7400	0.7500	-18.478%	129	9,477	+41.333%
2026-05-12	0.9400	1.0000	0.9000	0.9200	+4.545%	388	9,477	+15.217%
2026-05-11	0.9100	0.9200	0.8300	0.8800	-7.368%	5,106	9,477	+20.455%
2026-05-08	0.9000	0.9700	0.9000	0.9500	-6.863%	129	4,168	+11.579%
2026-05-07	0.9600	1.0500	0.9600	1.0200	+12.088%	479	4,046	+3.922%
2026-05-06	0.9000	0.9100	0.8800	0.9100	-7.143%	16	3,797	+16.484%
2026-05-05	0.9500	0.9900	0.9000	0.9800	-8.411%	666	3,802	+8.163%
2026-05-04	1.0500	1.1300	1.0400	1.0700	-2.727%	55	3,213	-0.935%
2026-05-01	1.0300	1.1000	0.9900	1.1000	-5.172%	1,673	2,120	-3.636%
2026-04-30	1.2000	1.2700	1.1600	1.1600	-3.333%	476	2,120	-8.621%
2026-04-29	1.2300	1.2400	1.1300	1.2000	-9.091%	100	1,757	-11.667%
2026-04-28	1.5100	1.5100	1.3200	1.3200	-9.589%	308	1,728	-19.697%
2026-04-27	1.3300	1.4800	1.2500	1.4600	-5.806%	665	1,431	-27.397%
2026-04-24	1.4500	1.6100	1.4500	1.5500	-3.125%	38	893	-31.613%
2026-04-23	1.5200	1.6000	1.4800	1.6000	-13.978%	50	858	-33.750%
2026-04-22	1.6600	1.8600	1.6600	1.8600	+14.815%	17	837	-43.011%
2026-04-21	1.6000	1.6400	1.6000	1.6200	+0.621%	36	793	-34.568%
2026-04-20	1.6200	1.6200	1.6000	1.6100	-2.424%	23	793	-34.161%
2026-04-17	1.6500	1.6500	1.6500	1.6500	-10.811%	119	772	-35.758%
2026-04-16	1.8500	1.8500	1.8500	1.8500	+8.187%	1	705	-42.703%
2026-04-14	1.6800	1.7200	1.6000	1.7100	-1.156%	27	704	-38.012%
2026-04-13	1.7700	1.8100	1.6900	1.7300	-11.735%	43	695	-38.728%
2026-04-10	1.9900	1.9900	1.9600	1.9600	+3.158%	105	659	-45.918%
2026-04-09	1.9100	1.9500	1.8900	1.9000	-3.061%	55	654	-44.211%
2026-04-08	2.1500	2.1500	1.9600	1.9600	-12.500%	103	649	-45.918%
2026-04-07	2.3000	2.3400	2.2100	2.2400	+7.692%	32	623	-52.679%
2026-04-06	1.9500	2.1200	1.9500	2.0800	-18.750%	76	623	-49.038%
2026-03-31	2.6900	2.6900	2.5600	2.5600	+0.787%	8	574	-58.594%
2026-03-24	2.5400	2.5400	2.5400	2.5400	-2.308%	1	574	-58.268%
2026-03-23	2.6000	2.6000	2.6000	2.6000	+9.244%	1	574	-59.231%
2026-03-18	2.2600	2.3800	2.2500	2.3800	+3.930%	103	573	-55.462%
2026-03-17	2.2900	2.2900	2.2900	2.2900	+4.566%	68	474	-53.712%
2026-03-16	2.4000	2.4000	2.1900	2.1900	-5.195%	131	415	-51.598%
2026-03-13	2.3800	2.3800	2.3100	2.3100	-12.167%	2	305	-54.113%
2026-03-12	2.6300	2.6300	2.6300	2.6300	+6.048%	5	303	-59.696%
2026-03-02	2.4800	2.4800	2.4800	2.4800	-12.982%	5	303	-57.258%
2026-02-24	2.8500	2.8500	2.8500	2.8500	+3.636%	17	308	-62.807%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-7.407%	2	325	-61.455%
2026-02-17	2.9700	2.9700	2.9700	2.9700	-4.194%	4	323	-64.310%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-15.068%	1	325	-65.806%
2026-01-30	3.6900	3.6900	3.6500	3.6500	-9.877%	2	326	-70.959%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+15.714%	2	328	-73.827%
2026-01-28	3.4500	3.5000	3.4500	3.5000	+2.339%	5	326	-69.714%
2026-01-23	3.4200	3.4200	3.4200	3.4200	-4.735%	10	321	-69.006%
2026-01-22	3.6000	3.6000	3.5900	3.5900	-1.644%	4	315	-70.474%
2026-01-14	3.6500	3.6500	3.6500	3.6500	-9.653%	1	316	-70.959%
2025-12-03	4.0400	4.0400	4.0400	4.0400	+2.020%	1	317	-73.762%
2025-12-01	3.9600	3.9600	3.9600	3.9600	-1.493%	1	318	-73.232%
2025-11-26	4.0200	4.0200	4.0200	4.0200	+18.235%	1	319	-73.632%
2025-11-11	3.4000	3.4000	3.4000	3.4000	-2.299%	1	319	-68.824%
2025-11-10	3.4800	3.4800	3.4800	3.4800	+0.870%	1	318	-69.540%
2025-10-31	3.3000	3.4500	3.3000	3.4500	+4.545%	2	319	-69.275%
2025-10-30	3.2500	3.3000	3.2500	3.3000	+4.430%	15	319	-67.879%
2025-10-29	3.6500	3.6500	3.0000	3.1600	-8.406%	294	314	-66.456%
2025-10-28	3.0000	3.4500	3.0000	3.4500	-6.250%	14	34	-69.275%
2025-10-27	3.7000	3.7000	3.6300	3.6800	-15.402%	21	1	-71.196%
2025-10-20	4.3500	4.3500	4.3500	4.3500	-5.435%	1	1	-75.632%
2025-05-28	4.6000	4.6000	4.6000	4.6000	-8.000%	50	23	-76.957%
2025-04-14	5.0000	5.0000	5.0000	5.0000	+7.527%	20	23	-78.800%
2025-04-01	4.6500	4.6500	4.6500	4.6500	-2.516%	1	3	-77.204%
2025-03-28	4.7700	4.7700	4.7700	4.7700	0.000%	4	2	-77.778%