Dark

NOK20270115P5
NOK Jan 15 2027 5.00 Put (NOK270115P00005000)
option OPRA

EOD

Sep 29, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,405	0.000%
2026-09-28	0.0400	0.0400	0.0400	0.0400	-20.000%	70	2,406	-25.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,422	-40.000%
2026-09-22	0.0400	0.0400	0.0300	0.0300	0.000%	50	2,421	0.000%
2026-09-18	0.0500	0.0500	0.0300	0.0300	-25.000%	13	2,420	0.000%
2026-09-17	0.0400	0.0400	0.0200	0.0400	-20.000%	16	2,417	-25.000%
2026-09-16	0.0400	0.0500	0.0400	0.0500	+25.000%	2	2,428	-40.000%
2026-09-14	0.0400	0.0400	0.0400	0.0400	+100.000%	1	2,429	-25.000%
2026-09-11	0.0300	0.0300	0.0200	0.0200	-33.333%	130	2,428	+50.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	-25.000%	100	2,558	0.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-20.000%	12	2,453	-25.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,453	-40.000%
2026-09-01	0.0600	0.0600	0.0500	0.0500	0.000%	2	2,443	-40.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-16.667%	150	2,441	-40.000%
2026-08-25	0.0500	0.0600	0.0500	0.0600	0.000%	10	2,515	-50.000%
2026-08-18	0.0700	0.0700	0.0600	0.0600	+20.000%	50	2,508	-50.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,532	-40.000%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-40.000%	9	2,534	-50.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-9.091%	60	2,526	-70.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	-8.333%	10	2,466	-72.727%
2026-08-05	0.1200	0.1200	0.1200	0.1200	0.000%	10	2,456	-75.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-14.286%	4	2,448	-75.000%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-12.500%	5	2,448	-78.571%
2026-07-30	0.1600	0.1600	0.1600	0.1600	-20.000%	100	2,453	-81.250%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+17.647%	1	2,353	-85.000%
2026-07-28	0.1800	0.1800	0.1700	0.1700	-5.556%	120	2,352	-82.353%
2026-07-27	0.1600	0.1800	0.1600	0.1800	+20.000%	2	2,252	-83.333%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,253	-80.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,253	-70.000%
2026-07-20	0.1200	0.1200	0.1200	0.1200	0.000%	22	2,252	-75.000%
2026-07-17	0.1200	0.1200	0.1200	0.1200	+9.091%	1	2,239	-75.000%
2026-07-16	0.1200	0.1200	0.1100	0.1100	+37.500%	36	2,239	-72.727%
2026-07-13	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,204	-62.500%
2026-07-02	0.0800	0.0800	0.0700	0.0700	+16.667%	3	2,206	-57.143%
2026-06-30	0.0800	0.0800	0.0600	0.0600	-25.000%	2	2,206	-50.000%
2026-06-29	0.0800	0.0800	0.0800	0.0800	-11.111%	3	2,206	-62.500%
2026-06-23	0.0900	0.0900	0.0900	0.0900	+12.500%	2	2,206	-66.667%
2026-06-22	0.0800	0.0800	0.0800	0.0800	+33.333%	5	2,204	-62.500%
2026-06-12	0.0800	0.0800	0.0600	0.0600	-33.333%	4	2,198	-50.000%
2026-06-09	0.0900	0.0900	0.0900	0.0900	+12.500%	17	2,198	-66.667%
2026-06-05	0.0800	0.0800	0.0800	0.0800	+166.667%	2	2,198	-62.500%
2026-05-26	0.0700	0.0700	0.0300	0.0300	-57.143%	70	2,198	0.000%
2026-05-22	0.0500	0.0700	0.0400	0.0700	+40.000%	6	2,211	-57.143%
2026-05-18	0.0500	0.0600	0.0400	0.0500	+400.000%	69	2,210	-40.000%
2026-05-15	0.0100	0.0100	0.0100	0.0100	-80.000%	1	2,210	+200.000%
2026-05-14	0.0600	0.0600	0.0500	0.0500	-16.667%	23	2,279	-40.000%
2026-05-13	0.0400	0.0600	0.0400	0.0600	+20.000%	11	2,273	-50.000%
2026-05-12	0.0500	0.0500	0.0500	0.0500	-16.667%	9	2,273	-40.000%
2026-05-11	0.0500	0.0600	0.0500	0.0600	0.000%	12	2,273	-50.000%
2026-05-08	0.0700	0.0700	0.0600	0.0600	+20.000%	5	2,282	-50.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	+25.000%	5	2,279	-40.000%
2026-05-06	0.0400	0.0400	0.0400	0.0400	-42.857%	10	2,280	-25.000%
2026-05-05	0.0700	0.0700	0.0700	0.0700	+16.667%	5	2,270	-57.143%
2026-05-04	0.0800	0.0800	0.0600	0.0600	-14.286%	20	2,265	-50.000%
2026-05-01	0.0800	0.0800	0.0600	0.0700	-12.500%	13	2,265	-57.143%
2026-04-30	0.0900	0.0900	0.0100	0.0800	-20.000%	14	2,265	-62.500%
2026-04-24	0.1100	0.1100	0.1000	0.1000	-16.667%	3	2,255	-70.000%
2026-04-22	0.1200	0.1200	0.1200	0.1200	-42.857%	1	2,255	-75.000%
2026-04-08	0.2100	0.2100	0.2100	0.2100	+75.000%	1	2,256	-85.714%
2026-04-06	0.1200	0.1200	0.1200	0.1200	-29.412%	1	2,256	-75.000%
2026-04-02	0.1700	0.1700	0.1700	0.1700	+30.769%	3	2,253	-82.353%
2026-03-30	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,253	-76.923%
2026-03-27	0.1400	0.1400	0.1400	0.1400	+16.667%	1	2,252	-78.571%
2026-03-25	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,251	-75.000%
2026-03-20	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,250	-76.923%
2026-03-19	0.1400	0.1400	0.1400	0.1400	0.000%	1	2,249	-78.571%
2026-03-18	0.1200	0.1400	0.1200	0.1400	-17.647%	31	2,248	-78.571%
2026-03-13	0.1600	0.1700	0.1600	0.1700	+13.333%	6	2,217	-82.353%
2026-03-05	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,216	-80.000%
2026-03-02	0.1600	0.1600	0.1600	0.1600	-5.882%	23	2,215	-81.250%
2026-02-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	2,238	-82.353%
2026-02-25	0.1700	0.1700	0.1700	0.1700	-5.556%	5	2,232	-82.353%
2026-02-24	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,232	-83.333%
2026-02-23	0.1500	0.1600	0.1400	0.1600	-5.882%	9	2,232	-81.250%
2026-02-20	0.1700	0.1700	0.1700	0.1700	0.000%	1	2,235	-82.353%
2026-02-17	0.1700	0.1700	0.1700	0.1700	+6.250%	10	2,234	-82.353%
2026-02-10	0.1600	0.1600	0.1600	0.1600	0.000%	1	2,224	-81.250%
2026-02-09	0.1700	0.1700	0.1600	0.1600	-20.000%	171	2,224	-81.250%
2026-02-05	0.2000	0.2000	0.2000	0.2000	+5.263%	5	2,223	-85.000%
2026-02-04	0.1900	0.1900	0.1900	0.1900	-13.636%	150	2,218	-84.211%
2026-02-03	0.2200	0.2200	0.2200	0.2200	-12.000%	2	2,218	-86.364%
2026-01-30	0.2600	0.2600	0.2500	0.2500	-10.714%	13	2,219	-88.000%
2026-01-29	0.3100	0.3100	0.2700	0.2800	+27.273%	10	2,218	-89.286%
2026-01-28	0.2200	0.2200	0.2200	0.2200	-4.348%	1	2,210	-86.364%
2026-01-23	0.2300	0.2300	0.2300	0.2300	-11.538%	1	2,209	-86.957%
2026-01-21	0.2600	0.2600	0.2600	0.2600	-3.704%	170	2,210	-88.462%
2026-01-20	0.2500	0.2900	0.2500	0.2700	-6.897%	14	2,040	-88.889%
2026-01-13	0.2900	0.2900	0.2900	0.2900	0.000%	12	2,043	-89.655%
2026-01-09	0.2900	0.2900	0.2900	0.2900	0.000%	2	2,031	-89.655%
2026-01-05	0.2900	0.2900	0.2900	0.2900	+7.407%	2	2,031	-89.655%
2026-01-02	0.2700	0.2700	0.2700	0.2700	-3.571%	1	2,031	-88.889%
2025-12-29	0.2800	0.2800	0.2800	0.2800	+7.692%	150	2,030	-89.286%
2025-12-26	0.2600	0.2600	0.2600	0.2600	-10.345%	1	2,030	-88.462%
2025-12-23	0.2900	0.2900	0.2900	0.2900	+7.407%	10	2,031	-89.655%
2025-12-22	0.2700	0.2700	0.2700	0.2700	0.000%	1	2,021	-88.889%
2025-12-19	0.2900	0.2900	0.2700	0.2700	-20.588%	3	2,021	-88.889%
2025-12-17	0.3300	0.3400	0.3300	0.3400	0.000%	670	2,020	-91.176%
2025-12-15	0.3400	0.3400	0.3400	0.3400	+3.030%	119	1,903	-91.176%
2025-12-12	0.3300	0.3300	0.3300	0.3300	+17.857%	38	1,903	-90.909%
2025-12-11	0.2800	0.2800	0.2800	0.2800	-20.000%	8	1,865	-89.286%
2025-12-09	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,865	-91.429%
2025-12-05	0.3600	0.3600	0.3600	0.3600	0.000%	1	1,865	-91.667%
2025-12-02	0.3600	0.3600	0.3600	0.3600	-7.692%	37	1,864	-91.667%
2025-11-28	0.3900	0.3900	0.3900	0.3900	+2.632%	1	1,864	-92.308%
2025-11-25	0.3800	0.3800	0.3800	0.3800	-13.636%	2	1,864	-92.105%
2025-11-21	0.4800	0.4800	0.4400	0.4400	-4.348%	11	1,864	-93.182%
2025-11-19	0.4200	0.4600	0.4200	0.4600	+43.750%	109	1,864	-93.478%
2025-11-18	0.3200	0.3200	0.3200	0.3200	+6.667%	4	1,864	-90.625%
2025-11-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,860	-90.000%
2025-11-10	0.2900	0.3000	0.2900	0.3000	+3.448%	75	1,859	-90.000%
2025-11-05	0.2900	0.2900	0.2900	0.2900	-3.333%	5	1,915	-89.655%
2025-11-04	0.3000	0.3000	0.3000	0.3000	+11.111%	100	1,910	-90.000%
2025-11-03	0.2500	0.2700	0.2500	0.2700	-6.897%	30	2,000	-88.889%
2025-10-31	0.3000	0.3000	0.2700	0.2900	+3.571%	44	2,000	-89.655%
2025-10-30	0.2600	0.2800	0.2600	0.2800	+3.704%	2	1,956	-89.286%
2025-10-29	0.4500	0.4500	0.2600	0.2700	-32.500%	457	1,956	-88.889%
2025-10-28	0.3400	2.7600	0.3000	0.4000	+14.286%	165	1,859	-92.500%
2025-10-27	0.3400	0.3500	0.3400	0.3500	-7.895%	2	1,824	-91.429%
2025-10-24	0.3700	0.3800	0.3700	0.3800	-5.000%	11	1,824	-92.105%
2025-10-23	0.4700	0.4700	0.4000	0.4000	-23.077%	134	1,834	-92.500%
2025-10-20	0.5200	0.5200	0.5200	0.5200	+4.000%	2	1,843	-94.231%
2025-10-17	0.5300	0.5300	0.5000	0.5000	-1.961%	50	1,843	-94.000%
2025-10-16	0.5100	0.5100	0.5100	0.5100	-3.774%	4	1,833	-94.118%
2025-10-15	0.5800	0.5800	0.5300	0.5300	-10.169%	10	1,831	-94.340%
2025-10-10	0.5700	0.5900	0.5700	0.5900	-4.839%	4	1,824	-94.915%
2025-10-09	0.6200	0.6200	0.6200	0.6200	+3.333%	40	1,824	-95.161%
2025-10-08	0.6000	0.6000	0.6000	0.6000	-9.091%	5	1,784	-95.000%
2025-10-07	0.6600	0.6700	0.6600	0.6600	-2.941%	634	1,185	-95.455%
2025-10-06	0.6800	0.6800	0.6800	0.6800	-5.556%	50	1,185	-95.588%
2025-10-01	0.7200	0.7200	0.7200	0.7200	-6.494%	1	1,135	-95.833%
2025-09-25	0.7700	0.7700	0.7700	0.7700	0.000%	1	1,135	-96.104%
2025-09-24	0.7700	0.7800	0.7700	0.7700	-3.750%	30	1,135	-96.104%
2025-09-22	0.7500	0.8000	0.7500	0.8000	+23.077%	251	1,105	-96.250%
2025-09-18	0.6500	0.6500	0.6500	0.6500	-24.419%	5	854	-95.385%
2025-09-12	0.8600	0.8600	0.8600	0.8600	-11.340%	200	859	-96.512%
2025-08-27	0.9700	0.9700	0.9700	0.9700	-2.020%	44	859	-96.907%
2025-08-21	0.9900	0.9900	0.9900	0.9900	-1.980%	10	823	-96.970%
2025-08-20	1.0100	1.0100	1.0100	1.0100	-10.619%	1	813	-97.030%
2025-08-05	1.1300	1.1300	1.1300	1.1300	+0.893%	100	813	-97.345%
2025-08-04	1.1200	1.1200	1.1200	1.1200	-5.882%	100	713	-97.321%
2025-08-01	1.1900	1.1900	1.1900	1.1900	+10.185%	4	613	-97.479%
2025-07-29	1.0800	1.0800	1.0800	1.0800	+8.000%	50	609	-97.222%
2025-07-28	1.0000	1.0000	1.0000	1.0000	-0.990%	50	559	-97.000%
2025-07-25	1.0100	1.0100	1.0000	1.0100	+1.000%	53	526	-97.030%
2025-07-24	0.9600	1.0000	0.9600	1.0000	+5.263%	70	474	-97.000%
2025-07-23	0.9500	0.9500	0.9500	0.9500	+23.377%	1	404	-96.842%
2025-07-22	0.7700	0.7700	0.7700	0.7700	+2.667%	10	404	-96.104%
2025-07-18	0.7500	0.7500	0.7500	0.7500	-2.597%	10	404	-96.000%
2025-07-15	0.7500	0.7700	0.7500	0.7700	+16.667%	14	394	-96.104%
2025-07-10	0.6600	0.6600	0.6600	0.6600	+6.452%	20	380	-95.455%
2025-07-09	0.6200	0.6200	0.6200	0.6200	+3.333%	5	364	-95.161%
2025-07-08	0.6000	0.6000	0.6000	0.6000	-1.639%	100	364	-95.000%
2025-07-01	0.6100	0.6100	0.6100	0.6100	-3.175%	1	264	-95.082%
2025-06-23	0.6300	0.6300	0.6300	0.6300	-3.077%	5	264	-95.238%
2025-06-20	0.6300	0.6500	0.6300	0.6500	+1.563%	104	264	-95.385%
2025-06-18	0.6600	0.6600	0.6400	0.6400	0.000%	21	197	-95.313%
2025-06-17	0.5900	0.6400	0.5900	0.6400	+4.918%	6	197	-95.313%
2025-06-13	0.6100	0.6100	0.6100	0.6100	+7.018%	2	191	-95.082%
2025-06-10	0.5700	0.5700	0.5700	0.5700	0.000%	31	191	-94.737%
2025-06-03	0.5700	0.5700	0.5700	0.5700	0.000%	1	160	-94.737%
2025-06-02	0.5700	0.5700	0.5700	0.5700	-10.938%	1	161	-94.737%
2025-05-30	0.6600	0.6600	0.6400	0.6400	+14.286%	12	160	-95.313%
2025-05-27	0.5600	0.5600	0.5600	0.5600	-5.085%	4	160	-94.643%
2025-05-20	0.5900	0.5900	0.5900	0.5900	-4.839%	10	160	-94.915%
2025-05-15	0.6200	0.6200	0.6200	0.6200	-12.676%	5	170	-95.161%
2025-05-08	0.7100	0.7100	0.7100	0.7100	0.000%	5	175	-95.775%
2025-05-07	0.7100	0.7100	0.7100	0.7100	-7.792%	1	170	-95.775%
2025-04-25	0.7700	0.7700	0.7700	0.7700	+5.479%	2	170	-96.104%
2025-04-14	0.7300	0.7300	0.7300	0.7300	-15.116%	1	169	-95.890%
2025-04-10	0.8500	0.8600	0.8500	0.8600	-10.417%	2	169	-96.512%
2025-04-08	0.9600	0.9600	0.9600	0.9600	+12.941%	40	169	-96.875%
2025-04-07	0.8700	0.8700	0.8500	0.8500	+18.056%	4	183	-96.471%
2025-04-03	0.7300	0.7300	0.7200	0.7200	+22.034%	11	183	-95.833%
2025-04-01	0.5900	0.5900	0.5900	0.5900	-1.667%	1	172	-94.915%
2025-03-31	0.6000	0.6000	0.6000	0.6000	+3.448%	50	172	-95.000%
2025-03-20	0.6000	0.6000	0.5800	0.5800	-1.695%	5	122	-94.828%
2025-03-18	0.5900	0.5900	0.5900	0.5900	-10.606%	5	122	-94.915%
2025-03-12	0.6700	0.6700	0.6600	0.6600	-5.714%	2	122	-95.455%
2025-03-11	0.6800	0.7000	0.6800	0.7000	+1.449%	42	122	-95.714%
2025-03-10	0.6900	0.6900	0.6900	0.6900	-2.817%	1	123	-95.652%
2025-03-05	0.7100	0.7100	0.7100	0.7100	+2.899%	5	122	-95.775%
2025-03-03	0.6900	0.6900	0.6900	0.6900	-5.479%	5	127	-95.652%
2025-02-26	0.7300	0.7300	0.7300	0.7300	+2.817%	50	122	-95.890%
2025-02-20	0.6800	0.7100	0.6800	0.7100	-6.579%	2	72	-95.775%
2025-02-14	0.7600	0.7600	0.7600	0.7600	-13.636%	2	71	-96.053%
2025-02-04	0.8800	0.8800	0.8800	0.8800	-5.376%	1	71	-96.591%
2025-01-21	0.9300	0.9300	0.9300	0.9300	-3.125%	1	65	-96.774%
2025-01-17	0.9600	0.9600	0.9600	0.9600	-1.031%	10	65	-96.875%
2025-01-10	0.9700	0.9700	0.9700	0.9700	+8.989%	2	65	-96.907%
2025-01-07	0.8900	0.8900	0.8600	0.8900	-17.593%	21	65	-96.629%
2024-12-05	1.0800	1.0800	1.0800	1.0800	-6.087%	1	55	-97.222%
2024-11-21	1.1500	1.1500	1.1500	1.1500	+9.524%	1	55	-97.391%
2024-11-19	1.0500	1.0500	1.0500	1.0500	+6.061%	2	54	-97.143%
2024-11-13	0.9900	0.9900	0.9900	0.9900	+4.211%	1	52	-96.970%
2024-11-08	0.9400	0.9500	0.9400	0.9500	+3.261%	4	51	-96.842%
2024-11-06	0.9200	0.9200	0.9200	0.9200	+4.545%	1	49	-96.739%
2024-11-04	0.8600	0.8800	0.8600	0.8800	+3.529%	2	48	-96.591%
2024-10-31	0.8500	0.8500	0.8500	0.8500	+4.938%	3	46	-96.471%
2024-10-30	0.8100	0.8100	0.8100	0.8100	+2.532%	1	43	-96.296%
2024-10-29	0.7700	0.7900	0.7700	0.7900	-12.222%	2	42	-96.203%
2024-10-24	0.9000	0.9000	0.9000	0.9000	-15.888%	1	41	-96.667%
2024-09-26	1.0700	1.0700	1.0700	1.0700	0.000%	40	40	-97.196%