Dark

NOK20270115P11
NOK Jan 15 2027 11.00 Put (NOK270115P00011000)
option OPRA

EOD

Sep 25, 2026

1.63+1.875%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.6300	1.6300	1.6300	1.6300	+1.875%	10	34,014	0.000%
2026-09-24	1.6000	1.6000	1.6000	1.6000	+5.263%	18	34,024	+1.875%
2026-09-23	1.5200	1.5200	1.5200	1.5200	+2.703%	10	34,024	+7.237%
2026-09-22	1.5700	1.6200	1.4800	1.4800	+4.965%	336	34,014	+10.135%
2026-09-21	1.4900	1.5900	1.4100	1.4100	-10.759%	55	33,804	+15.603%
2026-09-18	1.5400	1.5900	1.5400	1.5800	-2.469%	30	33,832	+3.165%
2026-09-17	1.5000	1.6500	1.5000	1.6200	-10.989%	151	33,823	+0.617%
2026-09-16	1.7200	1.8200	1.6900	1.8200	-6.186%	166	33,829	-10.440%
2026-09-15	1.9400	1.9400	1.9400	1.9400	-6.731%	17	33,836	-15.979%
2026-09-14	1.9000	2.1000	1.9000	2.0800	+45.455%	263	33,819	-21.635%
2026-09-11	1.4100	1.4500	1.4100	1.4300	-10.625%	619	33,807	+13.986%
2026-09-10	1.6800	1.6800	1.6000	1.6000	+3.226%	8,030	33,958	+1.875%
2026-09-09	1.5600	1.5600	1.5500	1.5500	-5.488%	2	33,996	+5.161%
2026-09-08	1.7300	1.7300	1.5400	1.6400	-15.026%	642	33,994	-0.610%
2026-09-04	1.9300	1.9300	1.9300	1.9300	-8.095%	1	33,925	-15.544%
2026-09-03	2.1600	2.1600	2.1000	2.1000	+4.478%	5	33,925	-22.381%
2026-09-02	2.0100	2.0500	2.0100	2.0100	-1.951%	3	33,920	-18.905%
2026-09-01	2.0200	2.0500	2.0100	2.0500	+9.626%	2,254	33,918	-20.488%
2026-08-31	1.8700	1.8700	1.8700	1.8700	+5.650%	1	31,666	-12.834%
2026-08-28	1.7700	1.7900	1.7600	1.7700	+1.724%	701	31,665	-7.910%
2026-08-27	1.7500	1.7500	1.7100	1.7400	-7.937%	57	31,915	-6.322%
2026-08-26	1.9100	1.9100	1.8900	1.8900	-3.077%	6	31,861	-13.757%
2026-08-25	2.0000	2.0000	1.9400	1.9500	-10.550%	11	31,861	-16.410%
2026-08-24	2.1800	2.1800	2.1800	2.1800	+7.389%	6	31,857	-25.229%
2026-08-21	2.0500	2.0500	2.0300	2.0300	0.000%	2	31,861	-19.704%
2026-08-20	2.0700	2.0700	2.0300	2.0300	-0.976%	73	31,860	-19.704%
2026-08-19	2.0100	2.0500	2.0100	2.0500	+1.990%	2	31,859	-20.488%
2026-08-18	1.9900	2.0400	1.9900	2.0100	+10.440%	22	31,858	-18.905%
2026-08-17	1.7400	1.8200	1.7400	1.8200	-3.704%	7	31,856	-10.440%
2026-08-14	1.9700	1.9700	1.8900	1.8900	-4.061%	52	31,852	-13.757%
2026-08-13	1.9600	1.9800	1.9100	1.9700	-2.956%	27	31,800	-17.259%
2026-08-12	2.1000	2.1000	2.0200	2.0300	-20.392%	37	31,824	-19.704%
2026-08-11	2.5500	2.5500	2.5500	2.5500	-4.851%	10	31,787	-36.078%
2026-08-10	2.6700	2.6800	2.6700	2.6800	+1.515%	2	31,777	-39.179%
2026-08-07	2.6400	2.6400	2.6400	2.6400	-0.752%	6	31,778	-38.258%
2026-08-06	2.6600	2.6600	2.6600	2.6600	+4.314%	9	31,784	-38.722%
2026-08-05	2.5600	2.5700	2.5400	2.5500	+4.508%	50	31,784	-36.078%
2026-08-04	2.5300	2.5300	2.4300	2.4400	-12.230%	55	31,775	-33.197%
2026-08-03	2.7800	2.7800	2.7800	2.7800	-2.797%	1	31,740	-41.367%
2026-07-31	2.8600	2.8600	2.8600	2.8600	+0.351%	10	31,741	-43.007%
2026-07-30	2.8800	2.9200	2.7500	2.8500	-12.308%	68	31,731	-42.807%
2026-07-29	3.1700	3.2500	3.1700	3.2500	+6.557%	163	31,772	-49.846%
2026-07-28	3.0700	3.1200	3.0500	3.0500	+6.272%	218	31,935	-46.557%
2026-07-27	2.8200	2.9700	2.8200	2.8700	+1.056%	23	32,146	-43.206%
2026-07-24	2.8400	2.8400	2.8400	2.8400	+12.253%	15	32,144	-42.606%
2026-07-23	2.4700	2.5500	2.4700	2.5300	+7.203%	45	32,144	-35.573%
2026-07-22	2.3600	2.3600	2.3600	2.3600	+4.889%	20	32,112	-30.932%
2026-07-21	2.2500	2.2500	2.2400	2.2500	-6.250%	4	32,102	-27.556%
2026-07-20	2.4300	2.4300	2.4000	2.4000	-2.439%	35	32,100	-32.083%
2026-07-17	2.4600	2.4600	2.4600	2.4600	+2.929%	1	32,075	-33.740%
2026-07-16	2.2300	2.4000	2.2300	2.3900	+12.736%	20	32,076	-31.799%
2026-07-15	1.9500	2.1200	1.9500	2.1200	+12.169%	248	32,061	-23.113%
2026-07-14	1.8900	1.8900	1.8900	1.8900	+3.846%	2	31,857	-13.757%
2026-07-13	1.8700	1.8700	1.7700	1.8200	+8.982%	35	31,857	-10.440%
2026-07-10	1.6700	1.6700	1.6700	1.6700	+13.605%	303	31,825	-2.395%
2026-07-09	1.5800	1.5800	1.4700	1.4700	-19.231%	4	31,522	+10.884%
2026-07-08	1.8700	1.9100	1.8200	1.8200	-1.622%	3,035	31,522	-10.440%
2026-07-07	1.7700	1.8900	1.7500	1.8500	+14.198%	2,961	31,527	-11.892%
2026-07-06	1.6200	1.6200	1.6200	1.6200	-11.957%	1	32,049	+0.617%
2026-07-02	1.7100	1.8400	1.7100	1.8400	+14.286%	5	32,049	-11.413%
2026-07-01	1.6000	1.6200	1.6000	1.6100	+5.229%	7	32,049	+1.242%
2026-06-30	1.5400	1.5500	1.5300	1.5300	-6.135%	74	32,053	+6.536%
2026-06-29	1.8000	1.8000	1.6300	1.6300	-5.233%	31	32,034	0.000%
2026-06-26	1.6600	1.7300	1.6600	1.7200	+12.418%	4,062	32,034	-5.233%
2026-06-23	1.5400	1.5400	1.5300	1.5300	+14.179%	36	28,014	+6.536%
2026-06-22	1.4000	1.4200	1.3400	1.3400	-15.190%	27	28,009	+21.642%
2026-06-18	1.5800	1.6000	1.5700	1.5800	+5.333%	135	27,888	+3.165%
2026-06-17	1.4900	1.5000	1.4800	1.5000	0.000%	7	27,888	+8.667%
2026-06-16	1.4600	1.5200	1.4600	1.5000	+7.143%	20	27,888	+8.667%
2026-06-15	1.4200	1.4500	1.4000	1.4000	-1.408%	40	27,865	+16.429%
2026-06-12	1.3900	1.4500	1.3600	1.4200	-5.960%	2,707	27,865	+14.789%
2026-06-11	1.6300	1.6400	1.5100	1.5100	-11.176%	46	27,865	+7.947%
2026-06-10	1.6500	1.7000	1.6500	1.7000	+1.796%	212	27,874	-4.118%
2026-06-09	1.5500	1.8000	1.5500	1.6700	+11.333%	294	27,872	-2.395%
2026-06-08	1.5500	1.5500	1.4000	1.5000	-3.846%	4,383	27,869	+8.667%
2026-06-05	1.3600	1.6400	1.3600	1.5600	+39.286%	88	24,880	+4.487%
2026-06-04	1.2800	1.2800	1.1200	1.1200	-1.754%	17,529	24,820	+45.536%
2026-06-03	1.1300	1.1500	1.1300	1.1400	+0.885%	13	25,124	+42.982%
2026-06-02	1.1200	1.1500	1.0900	1.1300	-5.833%	252	25,113	+44.248%
2026-06-01	1.2800	1.2900	1.1800	1.2000	-11.111%	1,628	25,106	+35.833%
2026-05-29	1.3300	1.4000	1.3300	1.3500	+7.143%	741	23,604	+20.741%
2026-05-28	1.1800	1.2800	1.1800	1.2600	+7.692%	21	23,299	+29.365%
2026-05-27	1.1400	1.1700	1.1000	1.1700	+18.182%	46	23,278	+39.316%
2026-05-26	0.9200	1.0200	0.9200	0.9900	0.000%	80	23,238	+64.646%
2026-05-22	1.0300	1.0500	0.9500	0.9900	-13.913%	247	23,221	+64.646%
2026-05-21	1.2200	1.2300	1.1300	1.1500	-12.879%	104	23,280	+41.739%
2026-05-20	1.2300	1.3500	1.2300	1.3200	+7.317%	56	23,280	+23.485%
2026-05-19	1.2500	1.3400	1.2200	1.2300	+4.237%	15	23,240	+32.520%
2026-05-18	1.1400	1.2800	1.1300	1.1800	-6.349%	237	23,240	+38.136%
2026-05-15	1.3000	1.3300	1.2100	1.2600	+7.692%	1,558	23,240	+29.365%
2026-05-14	1.0600	1.1700	1.0500	1.1700	-3.306%	21,428	22,361	+39.316%
2026-05-13	1.2400	1.2600	1.2100	1.2100	-11.679%	4	2,152	+34.711%
2026-05-12	1.3600	1.3700	1.3600	1.3700	+10.484%	501	2,152	+18.978%
2026-05-11	1.2300	1.3300	1.2300	1.2400	-10.145%	16	2,152	+31.452%
2026-05-08	1.3600	1.3800	1.3600	1.3800	-1.429%	5	1,638	+18.116%
2026-05-07	1.4400	1.4500	1.3800	1.4000	+7.692%	260	1,637	+16.429%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,465	+25.385%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-10.000%	10	1,464	+20.741%
2026-05-04	1.5900	1.5900	1.5000	1.5000	+2.041%	3	1,454	+8.667%
2026-05-01	1.4200	1.4800	1.3600	1.4700	-9.259%	143	1,329	+10.884%
2026-04-30	1.6800	1.7700	1.6100	1.6200	-3.571%	1,081	1,329	+0.617%
2026-04-29	1.7200	1.7200	1.6100	1.6800	-7.692%	263	303	-2.976%
2026-04-28	1.7500	1.8200	1.7500	1.8200	-0.546%	11	67	-10.440%
2026-04-27	1.8600	1.8600	1.8300	1.8300	-15.278%	2	56	-10.929%
2026-04-24	2.1600	2.1600	2.1600	2.1600	-0.917%	20	54	-24.537%
2026-04-23	2.0900	2.2500	2.0900	2.1800	-2.679%	4	34	-25.229%
2026-04-21	2.2400	2.2400	2.2400	2.2400	+1.357%	1	29	-27.232%
2026-04-20	2.2100	2.2100	2.2100	2.2100	-2.212%	1	29	-26.244%
2026-04-17	2.3200	2.3300	2.2600	2.2600	0.000%	28	28	-27.876%