Dark

NOK20270617C10
NOK Jun 17 2027 10.00 Call (NOK270617C00010000)
option OPRA

EOD

Sep 24, 2026

2.41-3.600%(-0.09)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2500	2.4100	2.2500	2.4100	-3.600%	97	23,053	0.000%
2026-09-23	2.7400	2.7400	2.5000	2.5000	-8.088%	51	22,991	-3.600%
2026-09-22	2.5300	2.7200	2.4700	2.7200	-2.857%	143	22,965	-11.397%
2026-09-21	2.7000	2.8400	2.5600	2.8000	+7.280%	392	22,899	-13.929%
2026-09-18	2.6500	2.6700	2.4900	2.6100	+1.556%	427	22,883	-7.663%
2026-09-17	2.6000	2.7000	2.4300	2.5700	+16.818%	322	22,928	-6.226%
2026-09-16	2.3700	2.3700	2.1000	2.2000	+4.762%	156	22,795	+9.545%
2026-09-15	2.1600	2.2500	2.0500	2.1000	+5.000%	459	22,754	+14.762%
2026-09-14	2.3900	2.3900	2.0000	2.0000	-31.507%	613	22,724	+20.500%
2026-09-11	2.8000	2.9200	2.6400	2.9200	+14.063%	167	22,595	-17.466%
2026-09-10	2.5700	2.6900	2.5000	2.5600	-5.535%	105	22,601	-5.859%
2026-09-09	2.8800	3.0000	2.7100	2.7100	+2.264%	432	22,545	-11.070%
2026-09-08	2.4200	2.8000	2.4000	2.6500	+23.256%	192	22,429	-9.057%
2026-09-04	2.1600	2.1700	2.1100	2.1500	+6.965%	32	22,400	+12.093%
2026-09-03	1.9000	2.0300	1.9000	2.0100	-2.427%	74	22,400	+19.900%
2026-09-02	2.1200	2.1200	2.0300	2.0600	-2.370%	96	22,383	+16.990%
2026-09-01	2.2500	2.2500	2.0700	2.1100	-7.456%	1,265	22,364	+14.218%
2026-08-31	2.3800	2.3800	2.2600	2.2800	-4.603%	2,025	23,061	+5.702%
2026-08-28	2.5800	2.6100	2.3800	2.3900	-7.004%	29	23,046	+0.837%
2026-08-27	2.7100	2.7500	2.5700	2.5700	-0.772%	173	23,039	-6.226%
2026-08-26	2.5900	2.5900	2.4600	2.5900	+1.569%	42	23,112	-6.950%
2026-08-25	2.5700	2.6300	2.5100	2.5500	+8.051%	26	23,084	-5.490%
2026-08-24	2.3700	2.4000	2.2700	2.3600	-5.600%	136	23,073	+2.119%
2026-08-21	2.5500	2.6000	2.5000	2.5000	-3.101%	138	22,988	-3.600%
2026-08-20	2.4400	2.6100	2.3700	2.5800	+2.789%	539	22,875	-6.589%
2026-08-19	2.8800	2.8800	2.5000	2.5100	-7.721%	514	23,337	-3.984%
2026-08-18	2.7100	2.8500	2.6500	2.7200	-11.688%	187	23,622	-11.397%
2026-08-17	3.0000	3.3000	2.9600	3.0800	+0.654%	276	23,539	-21.753%
2026-08-14	2.8500	3.1000	2.8500	3.0600	+4.795%	735	23,464	-21.242%
2026-08-13	2.8000	3.1200	2.8000	2.9200	+7.353%	1,529	23,817	-17.466%
2026-08-12	2.5500	2.8500	2.5500	2.7200	+24.201%	1,045	24,475	-11.397%
2026-08-11	2.1400	2.2200	2.0900	2.1900	+6.829%	588	24,241	+10.046%
2026-08-10	2.2000	2.2200	2.0500	2.0500	-6.818%	244	24,375	+17.561%
2026-08-07	2.4000	2.4000	2.1900	2.2000	-4.348%	236	24,367	+9.545%
2026-08-06	2.2500	2.3900	2.2500	2.3000	-2.542%	61	24,385	+4.783%
2026-08-05	2.5400	2.6000	2.3600	2.3600	-11.610%	266	24,364	+2.119%
2026-08-04	2.6800	2.8000	2.5600	2.6700	+18.142%	1,094	24,388	-9.738%
2026-08-03	2.2400	2.3000	2.0000	2.2600	+7.619%	196	24,083	+6.637%
2026-07-31	2.3400	2.3800	2.1000	2.1000	-0.943%	606	24,131	+14.762%
2026-07-30	2.0800	2.2500	2.0300	2.1200	+24.706%	929	23,832	+13.679%
2026-07-29	1.9900	1.9900	1.7000	1.7000	-15.000%	417	23,768	+41.765%
2026-07-28	2.0500	2.0500	1.8500	2.0000	-6.977%	425	23,798	+20.500%
2026-07-27	2.2000	2.2300	1.9700	2.1500	+3.865%	942	23,762	+12.093%
2026-07-24	2.4400	2.5000	2.0700	2.0700	-16.532%	1,151	23,200	+16.425%
2026-07-23	2.8300	2.9000	2.4800	2.4800	-16.216%	596	23,444	-2.823%
2026-07-22	2.9200	3.1000	2.9200	2.9600	-8.075%	88	23,170	-18.581%
2026-07-21	3.1500	3.3000	3.1500	3.2200	+14.184%	609	23,117	-25.155%
2026-07-20	2.9000	2.9500	2.7900	2.8200	-1.399%	106	22,691	-14.539%
2026-07-17	2.8700	2.9700	2.6200	2.8600	-4.348%	275	22,707	-15.734%
2026-07-16	3.3500	3.3500	2.9800	2.9900	-15.775%	274	22,700	-19.398%
2026-07-15	4.1300	4.1300	3.3500	3.5500	-11.250%	616	22,572	-32.113%
2026-07-14	4.0900	4.0900	3.7500	4.0000	+2.564%	338	22,728	-39.750%
2026-07-13	4.0000	4.1600	3.9000	3.9000	-14.286%	315	22,736	-38.205%
2026-07-10	4.4500	4.6500	4.4000	4.5500	-9.543%	57	22,691	-47.033%
2026-07-09	4.6000	5.0300	4.6000	5.0300	+22.683%	75	22,694	-52.087%
2026-07-08	4.1500	4.1500	3.9500	4.1000	0.000%	43	22,722	-41.220%
2026-07-07	4.3500	4.4300	4.0500	4.1000	-11.255%	169	22,720	-41.220%
2026-07-06	4.7500	4.9000	4.6000	4.6200	+7.193%	45	22,679	-47.835%
2026-07-02	4.9000	4.9100	4.2000	4.3100	-13.800%	258	22,813	-44.084%
2026-07-01	5.0000	5.1500	4.9000	5.0000	-5.660%	36	22,813	-51.800%
2026-06-30	5.3500	5.4400	5.2200	5.3000	+4.126%	93	22,802	-54.528%
2026-06-29	5.0000	5.1300	4.4900	5.0900	-0.196%	269	22,838	-52.652%
2026-06-26	5.2000	5.4200	4.9500	5.1000	-13.559%	363	22,945	-52.745%
2026-06-25	5.8000	6.0500	5.6000	5.9000	-0.840%	206	22,924	-59.153%
2026-06-24	5.7000	6.1000	5.7000	5.9500	+3.659%	147	22,958	-59.496%
2026-06-23	5.5000	5.8500	5.5000	5.7400	-9.606%	162	22,969	-58.014%
2026-06-22	6.1000	6.5000	5.9100	6.3500	+15.455%	220	22,834	-62.047%
2026-06-18	5.7000	5.8500	5.3300	5.5000	-5.660%	289	22,816	-56.182%
2026-06-17	6.2600	6.3000	5.7700	5.8300	-4.112%	312	22,816	-58.662%
2026-06-16	6.4300	6.6200	5.8200	6.0800	-9.254%	577	22,816	-60.362%
2026-06-15	6.9000	6.9000	6.2600	6.7000	-1.471%	474	22,832	-64.030%
2026-06-12	6.3200	7.0900	6.3200	6.8000	+10.569%	1,046	22,832	-64.559%
2026-06-11	5.6500	6.1500	5.6000	6.1500	+10.612%	158	22,832	-60.813%
2026-06-10	5.8000	6.0500	5.5500	5.5600	-8.099%	229	22,796	-56.655%
2026-06-09	6.7000	6.7000	5.4500	6.0500	-9.023%	353	22,903	-60.165%
2026-06-08	6.6000	7.0700	6.5500	6.6500	+2.465%	367	22,921	-63.759%
2026-06-05	7.4500	7.4500	6.0500	6.4900	-21.807%	4,446	23,043	-62.866%
2026-06-04	7.5600	8.3000	7.4000	8.3000	-2.353%	1,682	19,235	-70.964%
2026-06-03	9.0000	9.1500	8.2000	8.5000	0.000%	1,924	18,580	-71.647%
2026-06-02	8.3000	8.8000	8.1500	8.5000	+6.250%	210	18,812	-71.647%
2026-06-01	7.1000	8.2000	7.0100	8.0000	+18.519%	646	18,787	-69.875%
2026-05-29	7.1000	7.1000	6.4900	6.7500	-4.930%	688	18,665	-64.296%
2026-05-28	7.4000	7.4500	6.9000	7.1000	-4.441%	866	18,365	-66.056%
2026-05-27	7.5500	7.7500	7.3000	7.4300	-7.125%	359	18,154	-67.564%
2026-05-26	7.2400	8.2000	7.2400	8.0000	+14.286%	486	18,072	-69.875%
2026-05-22	6.1000	7.2000	6.1000	7.0000	+23.894%	648	18,064	-65.571%
2026-05-21	5.4000	5.8500	5.4000	5.6500	+6.403%	155	18,068	-57.345%
2026-05-20	5.6500	5.6500	5.1000	5.3100	-2.030%	197	18,068	-54.614%
2026-05-19	5.2900	5.5500	4.9500	5.4200	-0.550%	355	18,057	-55.535%
2026-05-18	6.0000	6.0300	5.2500	5.4500	-5.217%	387	18,057	-55.780%
2026-05-15	5.8000	5.8000	5.4500	5.7500	-7.258%	439	18,057	-58.087%
2026-05-14	6.4500	6.6000	6.0000	6.2000	-1.587%	1,031	17,563	-61.129%
2026-05-13	5.3500	6.3700	5.1500	6.3000	+26.253%	385	17,036	-61.746%
2026-05-12	5.1900	5.3500	4.7000	4.9900	-11.681%	271	17,036	-51.703%
2026-05-11	4.6900	5.8000	4.6900	5.6500	+22.826%	611	17,036	-57.345%
2026-05-08	4.3000	4.7500	4.3000	4.6000	+13.580%	274	16,934	-47.609%
2026-05-07	4.6500	4.6500	3.9500	4.0500	-16.322%	424	16,816	-40.494%
2026-05-06	5.1000	5.2900	4.8000	4.8400	-7.810%	184	16,756	-50.207%
2026-05-05	5.4000	5.7500	5.2500	5.2500	+3.960%	317	16,645	-54.095%
2026-05-04	5.1500	5.4000	4.9900	5.0500	-2.132%	637	16,850	-52.277%
2026-05-01	5.0000	5.7000	4.8000	5.1600	+7.500%	2,120	17,621	-53.295%
2026-04-30	4.1900	4.8000	4.1900	4.8000	+8.597%	633	17,621	-49.792%
2026-04-29	3.5500	4.5400	3.5500	4.4200	+33.939%	1,838	17,346	-45.475%
2026-04-28	2.9500	3.3000	2.8700	3.3000	+12.628%	552	18,071	-26.970%
2026-04-27	3.0000	3.2500	2.8900	2.9300	+6.159%	1,019	17,839	-17.747%
2026-04-24	2.8700	2.8800	2.6000	2.7600	+5.747%	765	16,982	-12.681%
2026-04-23	2.9400	2.9600	2.4300	2.6100	+11.064%	826	16,514	-7.663%
2026-04-22	2.6800	2.7000	2.3300	2.3500	-15.771%	546	16,220	+2.553%
2026-04-21	2.9100	2.9100	2.7000	2.7900	-3.460%	101	16,284	-13.620%
2026-04-20	2.7800	2.9000	2.7000	2.8900	+11.154%	1,030	16,284	-16.609%
2026-04-17	2.7400	2.7500	2.5900	2.6000	-2.985%	303	16,743	-7.308%
2026-04-16	2.5500	2.7500	2.4300	2.6800	+3.876%	395	16,932	-10.075%
2026-04-15	2.7000	2.7000	2.4300	2.5800	-5.839%	822	16,893	-6.589%
2026-04-14	2.7000	2.9000	2.6000	2.7400	-0.725%	922	16,585	-12.044%
2026-04-13	2.1400	2.7900	2.1400	2.7600	+33.333%	1,486	16,431	-12.681%
2026-04-10	2.1600	2.2200	1.9000	2.0700	+1.471%	283	16,923	+16.425%
2026-04-09	1.9700	2.1200	1.8800	2.0400	+4.615%	354	16,863	+18.137%
2026-04-08	1.7800	2.1000	1.7800	1.9500	+18.902%	1,886	17,046	+23.590%
2026-04-07	1.4700	1.7000	1.4000	1.6400	+0.613%	172	17,413	+46.951%
2026-04-06	1.7100	1.8400	1.6200	1.6300	+3.822%	431	17,435	+47.853%
2026-04-02	1.1500	1.5700	1.1300	1.5700	+30.833%	340	17,315	+53.503%
2026-04-01	1.1400	1.3700	1.1400	1.2000	+6.195%	282	17,315	+100.833%
2026-03-31	1.0400	1.1300	1.0400	1.1300	+4.630%	2,081	17,516	+113.274%
2026-03-30	1.2100	1.2100	1.0600	1.0800	+0.935%	106	15,540	+123.148%
2026-03-27	1.1600	1.1700	0.9900	1.0700	-13.710%	204	15,532	+125.234%
2026-03-26	1.3100	1.3200	1.1700	1.2400	-6.767%	143	15,590	+94.355%
2026-03-25	1.3100	1.3700	1.3000	1.3300	+8.130%	500	15,612	+81.203%
2026-03-24	1.2600	1.3200	1.2100	1.2300	+7.895%	142	15,161	+95.935%
2026-03-23	1.1400	1.2500	1.1000	1.1400	-0.870%	2,203	15,115	+111.404%
2026-03-20	1.2700	1.2700	1.0800	1.1500	-10.853%	631	15,764	+109.565%
2026-03-19	1.2000	1.3300	1.0600	1.2900	-1.527%	2,184	15,240	+86.822%
2026-03-18	1.4000	1.4100	1.2900	1.3100	-8.392%	3,305	17,250	+83.969%
2026-03-17	1.3700	1.4500	1.3200	1.4300	-2.055%	1,045	20,464	+68.531%
2026-03-16	1.3800	1.5500	1.3300	1.4600	+9.774%	561	20,702	+65.068%
2026-03-13	1.3700	1.4900	1.2700	1.3300	+7.258%	2,687	20,691	+81.203%
2026-03-12	1.1800	1.3000	1.1400	1.2400	+14.815%	545	18,447	+94.355%
2026-03-11	1.0000	1.1400	0.9600	1.0800	+2.857%	335	18,840	+123.148%
2026-03-10	1.0000	1.1900	1.0000	1.0500	+0.962%	232	18,554	+129.524%
2026-03-09	0.9000	1.0600	0.8700	1.0400	+9.474%	10,318	18,405	+131.731%
2026-03-06	0.9400	0.9900	0.9300	0.9500	-5.000%	285	10,888	+153.684%
2026-03-05	1.0000	1.0500	0.9200	1.0000	-10.714%	7,744	10,986	+141.000%
2026-03-04	1.1200	1.1600	1.0800	1.1200	+8.738%	511	15,294	+115.179%
2026-03-03	1.1000	1.1800	0.9000	1.0300	-11.207%	1,363	14,951	+133.981%
2026-03-02	0.9000	1.2100	0.9000	1.1600	+34.884%	13,115	14,191	+107.759%
2026-02-27	0.7600	0.8800	0.7600	0.8600	+22.857%	213	1,405	+180.233%
2026-02-26	0.7200	0.7200	0.7000	0.7000	-12.500%	7	1,323	+244.286%
2026-02-25	0.7700	0.8100	0.7700	0.8000	+6.667%	711	748	+201.250%
2026-02-24	0.7400	0.7500	0.7200	0.7500	-6.250%	13	748	+221.333%
2026-02-23	0.8300	0.8400	0.8000	0.8000	+25.000%	13	738	+201.250%
2026-02-20	0.6400	0.6400	0.6400	0.6400	-16.883%	1	725	+276.563%
2026-02-19	0.7300	0.7700	0.5400	0.7700	+14.925%	32	725	+212.987%
2026-02-18	0.7000	0.7000	0.6700	0.6700	+3.077%	5	705	+259.701%
2026-02-17	0.5800	0.6500	0.5800	0.6500	+14.035%	22	700	+270.769%
2026-02-13	0.5700	0.5700	0.5700	0.5700	+3.636%	1	691	+322.807%
2026-02-12	0.5500	0.5500	0.5200	0.5500	-8.333%	150	691	+338.182%
2026-02-11	0.5700	0.6000	0.5700	0.6000	+1.695%	2	570	+301.667%
2026-02-10	0.5300	0.5900	0.5300	0.5900	-1.667%	5	571	+308.475%
2026-02-09	0.5300	0.6100	0.5300	0.6000	+9.091%	3	569	+301.667%
2026-02-06	0.5500	0.5500	0.5500	0.5500	+12.245%	1	568	+338.182%
2026-02-05	0.5000	0.5000	0.4900	0.4900	-5.769%	3	569	+391.837%
2026-02-04	0.5200	0.5200	0.5200	0.5200	+44.444%	53	568	+363.462%
2026-01-29	0.3800	0.3800	0.3500	0.3600	-32.075%	8	540	+569.444%
2026-01-28	0.5000	0.5300	0.5000	0.5300	-3.636%	3	540	+354.717%
2026-01-27	0.5500	0.6100	0.5500	0.5500	+1.852%	11	540	+338.182%
2026-01-26	2.6000	2.6000	0.5100	0.5400	+8.000%	120	529	+346.296%
2026-01-23	0.5000	0.5000	0.5000	0.5000	+19.048%	1	411	+382.000%
2026-01-22	0.4400	0.4400	0.4200	0.4200	+5.000%	108	411	+473.810%
2026-01-16	0.4000	0.4000	0.4000	0.4000	-23.077%	2	312	+502.500%
2026-01-15	0.5300	0.5300	0.4500	0.5200	+30.000%	41	312	+363.462%
2026-01-14	0.4800	0.4800	0.4000	0.4000	-16.667%	7	316	+502.500%
2026-01-09	0.4800	0.4800	0.4800	0.4800	+6.667%	1	321	+402.083%
2026-01-08	0.4600	0.4600	0.4500	0.4500	-19.643%	106	320	+435.556%
2026-01-07	0.5000	0.5600	0.4700	0.5600	+27.273%	111	347	+330.357%
2026-01-06	0.4400	0.4400	0.4400	0.4400	-6.383%	2	357	+447.727%
2026-01-05	0.4700	0.4700	0.4700	0.4700	+2.174%	4	362	+412.766%
2025-12-31	0.4600	0.4600	0.4600	0.4600	-6.122%	1	362	+423.913%
2025-12-29	0.4800	0.5200	0.4800	0.4900	+4.255%	4	362	+391.837%
2025-12-26	0.4700	0.4700	0.4700	0.4700	-4.082%	4	361	+412.766%
2025-12-22	0.4700	0.4900	0.4700	0.4900	+2.083%	29	357	+391.837%
2025-12-19	0.4500	0.4800	0.4400	0.4800	+14.286%	28	356	+402.083%
2025-12-09	0.4400	0.4400	0.4200	0.4200	+5.000%	2	334	+473.810%
2025-12-05	0.4100	0.4100	0.4000	0.4000	-2.439%	3	333	+502.500%
2025-12-04	0.4400	0.4400	0.4100	0.4100	-2.381%	8	330	+487.805%
2025-12-03	0.4200	0.4200	0.4200	0.4200	-4.545%	1	325	+473.810%
2025-12-02	0.4500	0.4500	0.4400	0.4400	-2.222%	11	324	+447.727%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+9.756%	3	314	+435.556%
2025-11-24	0.4100	0.4100	0.4100	0.4100	-4.651%	5	311	+487.805%
2025-11-21	0.4300	0.4300	0.4300	0.4300	+10.256%	12	306	+460.465%
2025-11-20	0.3900	0.3900	0.3900	0.3900	-15.217%	91	296	+517.949%
2025-11-19	0.5000	0.5500	0.4600	0.4600	-36.111%	217	329	+423.913%
2025-11-17	0.6900	0.7200	0.6900	0.7200	+1.408%	6	114	+234.722%
2025-11-14	0.7000	0.7100	0.7000	0.7100	-1.389%	89	108	+239.437%
2025-11-13	0.7200	0.7200	0.7200	0.7200	+9.091%	3	19	+234.722%
2025-11-10	0.7200	0.7800	0.6600	0.6600	-15.385%	3	17	+265.152%
2025-11-04	0.7700	0.7800	0.7700	0.7800	-2.500%	13	16	+208.974%
2025-11-03	0.8000	0.9000	0.7500	0.8000	+14.286%	7	2	+201.250%
2025-10-31	0.7000	0.7000	0.7000	0.7000	0.000%	2	0	+244.286%