Dark

NOK20270617C12
NOK Jun 17 2027 12.00 Call (NOK270617C00012000)
option OPRA

EOD

Sep 25, 2026

1.63-5.780%(-0.10)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.6900	1.6900	1.6200	1.6300	-5.780%	131	13,678	0.000%
2026-09-24	1.6300	1.7300	1.5900	1.7300	-3.889%	132	13,632	-5.780%
2026-09-23	1.9900	1.9900	1.8000	1.8000	-6.736%	424	13,556	-9.444%
2026-09-22	1.8000	1.9500	1.7500	1.9300	-5.854%	653	13,329	-15.544%
2026-09-21	1.9800	2.0600	1.8200	2.0500	+8.466%	228	13,283	-20.488%
2026-09-18	1.9000	1.9200	1.8000	1.8900	+3.846%	214	13,259	-13.757%
2026-09-17	1.8500	1.9400	1.7500	1.8200	+19.737%	440	13,390	-10.440%
2026-09-16	1.6000	1.6800	1.4800	1.5200	+5.556%	258	13,200	+7.237%
2026-09-15	1.5900	1.5900	1.4300	1.4400	+2.857%	56	13,164	+13.194%
2026-09-14	1.5900	1.6300	1.4000	1.4000	-34.272%	305	13,143	+16.429%
2026-09-11	1.9400	2.1300	1.9400	2.1300	+14.516%	84	13,152	-23.474%
2026-09-10	1.8200	1.9200	1.8000	1.8600	-7.000%	56	13,152	-12.366%
2026-09-09	2.2000	2.2000	2.0000	2.0000	+3.093%	81	13,140	-18.500%
2026-09-08	1.7300	2.0200	1.6900	1.9400	+25.161%	192	13,153	-15.979%
2026-09-04	1.5000	1.5500	1.4900	1.5500	+9.929%	302	13,218	+5.161%
2026-09-03	1.3100	1.4100	1.3100	1.4100	-2.083%	48	13,218	+15.603%
2026-09-02	1.4500	1.4600	1.4200	1.4400	-5.263%	75	13,216	+13.194%
2026-09-01	1.5100	1.5200	1.4600	1.5200	-6.173%	253	13,227	+7.237%
2026-08-31	1.7200	1.7200	1.6200	1.6200	-7.429%	797	13,185	+0.617%
2026-08-28	1.8900	1.9100	1.7400	1.7500	-10.256%	639	12,804	-6.857%
2026-08-27	1.9400	2.0300	1.9300	1.9500	+2.632%	31	13,129	-16.410%
2026-08-26	1.9000	1.9000	1.8000	1.9000	0.000%	80	13,127	-14.211%
2026-08-25	1.8900	1.9500	1.8800	1.9000	+9.195%	260	13,132	-14.211%
2026-08-24	1.8300	1.8300	1.6600	1.7400	-8.421%	162	13,125	-6.322%
2026-08-21	1.9200	1.9300	1.8500	1.9000	0.000%	59	13,132	-14.211%
2026-08-20	1.8700	1.9600	1.7600	1.9000	-3.061%	70	13,127	-14.211%
2026-08-19	2.1800	2.1800	1.9600	1.9600	-5.314%	249	13,078	-16.837%
2026-08-18	2.0600	2.1400	2.0000	2.0700	-11.538%	102	12,857	-21.256%
2026-08-17	2.3000	2.5300	2.3000	2.3400	+2.183%	768	12,861	-30.342%
2026-08-14	2.1600	2.3100	2.1600	2.2900	+3.153%	641	12,845	-28.821%
2026-08-13	2.1400	2.4100	2.1000	2.2200	+6.731%	456	13,206	-26.577%
2026-08-12	2.1000	2.1500	1.9900	2.0800	+26.829%	834	12,833	-21.635%
2026-08-11	1.5800	1.6900	1.5400	1.6400	+5.128%	926	12,739	-0.610%
2026-08-10	1.6000	1.6300	1.5600	1.5600	-8.235%	153	12,677	+4.487%
2026-08-07	1.8200	1.8200	1.6500	1.7000	-2.299%	246	12,574	-4.118%
2026-08-06	1.7700	1.8200	1.7400	1.7400	-8.421%	153	12,494	-6.322%
2026-08-05	2.0000	2.0100	1.8800	1.9000	-7.317%	216	12,517	-14.211%
2026-08-04	2.0500	2.1500	1.9700	2.0500	+19.186%	150	12,514	-20.488%
2026-08-03	1.4400	1.7700	1.4400	1.7200	+6.173%	208	12,522	-5.233%
2026-07-31	1.7800	1.7800	1.6100	1.6200	+3.185%	55	12,395	+0.617%
2026-07-30	1.5900	1.7200	1.5100	1.5700	+25.600%	360	12,392	+3.822%
2026-07-29	1.4500	1.4500	1.2500	1.2500	-15.541%	141	12,428	+30.400%
2026-07-28	1.4300	1.5000	1.3800	1.4800	-8.642%	151	12,474	+10.135%
2026-07-27	1.6400	1.7000	1.4800	1.6200	+2.532%	551	12,571	+0.617%
2026-07-24	1.8200	1.8700	1.5600	1.5800	-18.557%	326	12,351	+3.165%
2026-07-23	2.3100	2.3100	1.9400	1.9400	-17.447%	528	12,409	-15.979%
2026-07-22	2.3200	2.4200	2.3200	2.3500	-8.203%	245	12,677	-30.638%
2026-07-21	2.4400	2.6100	2.4400	2.5600	+14.798%	144	12,547	-36.328%
2026-07-20	2.2200	2.3600	2.1700	2.2300	-0.446%	131	12,535	-26.906%
2026-07-17	2.0700	2.3500	2.0700	2.2400	-5.085%	224	12,529	-27.232%
2026-07-16	2.5300	2.6200	2.3100	2.3600	-17.483%	911	12,491	-30.932%
2026-07-15	3.1000	3.1000	2.6300	2.8600	-7.742%	338	13,023	-43.007%
2026-07-14	3.3000	3.3000	3.0500	3.1000	-1.587%	184	12,824	-47.419%
2026-07-13	3.5500	3.5500	3.1200	3.1500	-15.550%	131	12,767	-48.254%
2026-07-10	3.6500	3.8200	3.6000	3.7300	-9.024%	86	12,844	-56.300%
2026-07-09	4.5000	4.5000	3.7000	4.1000	+24.242%	706	12,826	-60.244%
2026-07-08	3.2700	3.3500	3.1000	3.3000	0.000%	161	12,432	-50.606%
2026-07-07	3.4500	3.5000	3.2500	3.3000	-12.000%	130	12,418	-50.606%
2026-07-06	3.7200	3.9500	3.7000	3.7500	+7.143%	147	12,432	-56.533%
2026-07-02	4.0500	4.1000	3.4500	3.5000	-14.634%	177	12,407	-53.429%
2026-07-01	4.2000	4.2100	4.0800	4.1000	-7.449%	124	12,407	-60.244%
2026-06-30	4.5000	4.5000	4.3600	4.4300	+5.476%	87	12,412	-63.205%
2026-06-29	4.0000	4.2500	3.6800	4.2000	0.000%	632	12,397	-61.190%
2026-06-26	4.4500	4.5100	4.2000	4.2000	-15.663%	454	12,450	-61.190%
2026-06-25	5.1600	5.1600	4.6500	4.9800	+0.810%	416	12,195	-67.269%
2026-06-24	4.8500	5.2000	4.7800	4.9400	+1.856%	568	11,998	-67.004%
2026-06-23	4.6500	4.9900	4.6500	4.8500	-8.491%	101	11,972	-66.392%
2026-06-22	4.9500	5.5000	4.9500	5.3000	+12.766%	283	11,918	-69.245%
2026-06-18	4.8700	4.8700	4.5500	4.7000	-4.082%	333	11,758	-65.319%
2026-06-17	5.2500	5.2500	4.8800	4.9000	-5.769%	411	11,758	-66.735%
2026-06-16	5.8000	5.8000	4.8500	5.2000	-10.345%	366	11,758	-68.654%
2026-06-15	5.9000	5.9500	5.4400	5.8000	-0.515%	625	11,228	-71.897%
2026-06-12	5.7500	6.1000	5.4000	5.8300	+10.000%	251	11,228	-72.041%
2026-06-11	4.8100	5.3000	4.7500	5.3000	+11.579%	198	11,228	-69.245%
2026-06-10	5.0700	5.2500	4.6800	4.7500	-5.000%	477	11,173	-65.684%
2026-06-09	5.6500	5.7000	4.6000	5.0000	-13.043%	613	11,007	-67.400%
2026-06-08	5.8500	6.1800	5.6000	5.7500	+3.604%	419	11,011	-71.652%
2026-06-05	6.4000	6.4800	5.3000	5.5500	-21.831%	725	11,058	-70.631%
2026-06-04	6.7300	7.1500	6.4000	7.1000	-5.333%	107	11,230	-77.042%
2026-06-03	7.5000	8.1000	7.1500	7.5000	-0.662%	316	11,226	-78.267%
2026-06-02	7.5500	7.7500	7.2400	7.5500	+7.244%	194	11,227	-78.411%
2026-06-01	6.0500	7.2000	6.0000	7.0400	+21.799%	504	11,283	-76.847%
2026-05-29	5.8900	6.0000	5.5000	5.7800	-5.246%	806	11,291	-71.799%
2026-05-28	6.3000	6.3000	5.9000	6.1000	-4.688%	241	10,999	-73.279%
2026-05-27	6.4400	6.7000	6.2000	6.4000	-7.246%	643	11,008	-74.531%
2026-05-26	6.1600	7.0500	6.1200	6.9000	+17.547%	691	10,953	-76.377%
2026-05-22	5.5600	6.1500	5.4500	5.8700	+24.101%	680	10,799	-72.232%
2026-05-21	4.4500	4.9000	4.4500	4.7300	+7.745%	108	10,564	-65.539%
2026-05-20	4.6000	4.6000	4.2500	4.3900	-2.444%	112	10,564	-62.870%
2026-05-19	4.2000	4.6000	4.0000	4.5000	+2.273%	448	10,206	-63.778%
2026-05-18	5.0200	5.0700	4.2500	4.4000	-6.977%	590	10,206	-62.955%
2026-05-15	4.5500	4.8000	4.4500	4.7300	-8.155%	456	10,206	-65.539%
2026-05-14	5.3500	5.6000	4.9500	5.1500	-2.830%	746	10,268	-68.350%
2026-05-13	4.4500	5.3500	4.2500	5.3000	+30.864%	437	10,391	-69.245%
2026-05-12	4.3500	4.3500	3.8000	4.0500	-12.903%	539	10,391	-59.753%
2026-05-11	3.7500	4.8000	3.7000	4.6500	+25.676%	753	10,391	-64.946%
2026-05-08	3.4500	3.8500	3.4500	3.7000	+15.625%	742	9,840	-55.946%
2026-05-07	4.0000	4.0000	3.1000	3.2000	-18.987%	8,315	9,355	-49.063%
2026-05-06	4.2100	4.3300	3.9000	3.9500	-9.195%	282	12,326	-58.734%
2026-05-05	4.5000	4.8000	4.2400	4.3500	+5.583%	188	12,173	-62.529%
2026-05-04	4.3900	4.6500	4.1200	4.1200	-4.186%	384	12,073	-60.437%
2026-05-01	4.0000	4.8000	4.0000	4.3000	+8.861%	1,610	12,138	-62.093%
2026-04-30	3.5500	3.9500	3.0000	3.9500	+12.857%	1,024	12,138	-58.734%
2026-04-29	2.8000	3.7000	2.8000	3.5000	+42.276%	5,625	11,894	-53.429%
2026-04-28	2.2800	2.5400	2.1300	2.4600	+10.314%	3,201	7,559	-33.740%
2026-04-27	2.3000	2.4800	2.1500	2.2300	+6.699%	679	4,420	-26.906%
2026-04-24	2.2000	2.3000	1.9600	2.0900	+5.556%	1,630	3,911	-22.010%
2026-04-23	2.1000	2.3500	1.8500	1.9800	+16.471%	612	2,983	-17.677%
2026-04-22	2.0100	2.0300	1.7000	1.7000	-16.667%	192	2,633	-4.118%
2026-04-21	2.2400	2.2500	2.0400	2.0400	-5.991%	152	2,608	-20.098%
2026-04-20	2.1200	2.2400	2.1000	2.1700	+9.045%	107	2,630	-24.885%
2026-04-17	2.1000	2.1000	1.9400	1.9900	-0.500%	181	2,540	-18.090%
2026-04-16	1.8600	2.0100	1.8500	2.0000	+5.263%	74	2,399	-18.500%
2026-04-15	2.0000	2.0200	1.8300	1.9000	-8.213%	244	2,327	-14.211%
2026-04-14	2.0000	2.2000	1.9700	2.0700	+2.475%	283	2,227	-21.256%
2026-04-13	1.6300	2.1000	1.6100	2.0200	+42.254%	553	2,024	-19.307%
2026-04-10	1.5000	1.5000	1.4200	1.4200	-4.698%	110	1,746	+14.789%
2026-04-09	1.4600	1.5000	1.4000	1.4900	-4.487%	188	1,679	+9.396%
2026-04-08	1.2700	1.5600	1.2700	1.5600	+36.842%	35	1,528	+4.487%
2026-04-07	1.1400	1.1400	1.1400	1.1400	0.000%	1	1,555	+42.982%
2026-04-06	1.1000	1.2000	1.1000	1.1400	+14.000%	180	1,555	+42.982%
2026-04-02	0.9200	1.0000	0.9200	1.0000	+17.647%	85	1,470	+63.000%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+16.438%	45	1,470	+91.765%
2026-03-30	0.7600	0.7600	0.7300	0.7300	-2.667%	249	1,502	+123.288%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-21.053%	1	1,512	+117.333%
2026-03-25	0.9200	0.9600	0.9200	0.9500	+10.465%	93	1,512	+71.579%
2026-03-24	0.8400	0.8600	0.8400	0.8600	+4.878%	4	1,521	+89.535%
2026-03-23	0.9000	0.9000	0.7400	0.8200	+2.500%	19	1,518	+98.780%
2026-03-20	0.9100	0.9100	0.8000	0.8000	-10.112%	2	1,522	+103.750%
2026-03-19	0.8600	0.8900	0.8600	0.8900	-10.101%	7	1,522	+83.146%
2026-03-18	1.0200	1.0200	0.9900	0.9900	-1.000%	106	1,515	+64.646%
2026-03-17	0.9500	1.0200	0.9100	1.0000	-4.762%	14	1,415	+63.000%
2026-03-16	1.0000	1.1000	1.0000	1.0500	+10.526%	102	1,417	+55.238%
2026-03-13	1.0400	1.0500	0.9500	0.9500	+5.556%	9	1,315	+71.579%
2026-03-12	0.9000	0.9000	0.8500	0.9000	+28.571%	27	1,313	+81.111%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-6.667%	35	1,288	+132.857%
2026-03-10	0.7500	0.7500	0.7500	0.7500	+22.951%	1	1,258	+117.333%
2026-03-09	0.9200	0.9200	0.6100	0.6100	-10.294%	8	1,259	+167.213%
2026-03-06	0.7000	0.7000	0.6800	0.6800	0.000%	6	1,259	+139.706%
2026-03-05	0.6700	0.6800	0.6400	0.6800	-9.333%	648	1,253	+139.706%
2026-03-04	0.7500	0.7500	0.7500	0.7500	+4.167%	1	611	+117.333%
2026-03-03	0.5700	0.7200	0.5700	0.7200	-10.000%	18	611	+126.389%
2026-03-02	0.5800	0.8000	0.5800	0.8000	+48.148%	120	599	+103.750%
2026-02-27	0.5500	0.5500	0.5200	0.5400	+12.500%	182	585	+201.852%
2026-02-26	0.4800	0.4800	0.4800	0.4800	-4.000%	20	653	+239.583%
2026-02-25	0.4500	0.5000	0.4500	0.5000	+13.636%	41	653	+226.000%
2026-02-24	0.4400	0.4400	0.4400	0.4400	-6.383%	4	653	+270.455%
2026-02-23	0.4700	0.4700	0.4700	0.4700	-9.615%	2	657	+246.809%
2026-02-20	0.5500	0.5600	0.5000	0.5200	+4.000%	12	659	+213.462%
2026-02-19	0.4700	0.5300	0.4700	0.5000	+2.041%	42	663	+226.000%
2026-02-18	0.4000	0.4900	0.4000	0.4900	+22.500%	170	657	+232.653%
2026-02-17	0.3700	0.4000	0.3700	0.4000	+2.564%	40	535	+307.500%
2026-02-12	0.3600	0.3900	0.3600	0.3900	0.000%	4	502	+317.949%
2026-02-11	0.3800	0.4000	0.3800	0.3900	+8.333%	8	504	+317.949%
2026-02-10	0.3600	0.3600	0.3600	0.3600	+2.857%	2	504	+352.778%
2026-02-09	0.3600	0.3600	0.3500	0.3500	-10.256%	9	504	+365.714%
2026-02-06	0.3600	0.3900	0.3600	0.3900	+18.182%	15	501	+317.949%
2026-02-05	0.3300	0.3300	0.3300	0.3300	-2.941%	5	496	+393.939%
2026-02-04	0.3300	0.3400	0.3300	0.3400	+13.333%	21	496	+379.412%
2026-02-03	0.3000	0.3100	0.3000	0.3000	+7.143%	7	496	+443.333%
2026-02-02	0.2800	0.2800	0.2800	0.2800	-3.448%	1	496	+482.143%
2026-01-30	0.2900	0.2900	0.2900	0.2900	+3.571%	5	496	+462.069%
2026-01-29	0.2900	0.2900	0.2800	0.2800	-20.000%	10	496	+482.143%
2026-01-28	0.3300	0.3500	0.3000	0.3500	-2.778%	63	486	+365.714%
2026-01-27	0.3800	0.4000	0.3600	0.3600	+2.857%	330	465	+352.778%
2026-01-26	2.4100	2.4100	0.3500	0.3500	+9.375%	4	412	+365.714%
2026-01-23	0.3300	0.3300	0.3200	0.3200	+23.077%	3	414	+409.375%
2026-01-21	0.2600	0.3000	0.2600	0.2600	-13.333%	5	415	+526.923%
2026-01-20	0.3000	0.3000	0.3000	0.3000	-3.226%	17	417	+443.333%
2026-01-16	0.3100	0.3100	0.3100	0.3100	-3.125%	1	400	+425.806%
2026-01-15	0.3200	0.3200	0.3200	0.3200	-3.030%	5	400	+409.375%
2026-01-14	0.3300	0.3300	0.3300	0.3300	+3.125%	5	395	+393.939%
2026-01-08	0.3300	0.3300	0.3200	0.3200	-8.571%	10	390	+409.375%
2026-01-07	0.3500	0.3500	0.3500	0.3500	+25.000%	10	393	+365.714%
2026-01-02	0.3300	0.3300	0.2800	0.2800	-9.677%	4	390	+482.143%
2025-12-31	0.3100	0.3100	0.3100	0.3100	-11.429%	10	382	+425.806%
2025-12-30	0.3500	0.3500	0.3500	0.3500	0.000%	3	382	+365.714%
2025-12-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	379	+365.714%
2025-12-18	0.3000	0.3000	0.3000	0.3000	0.000%	227	378	+443.333%
2025-12-12	0.3300	0.3300	0.3000	0.3000	-9.091%	8	151	+443.333%
2025-12-10	0.2900	0.3300	0.2900	0.3300	+6.452%	21	143	+393.939%
2025-12-09	0.3100	0.3100	0.3100	0.3100	+3.333%	1	122	+425.806%
2025-11-26	0.3000	0.3000	0.3000	0.3000	0.000%	5	116	+443.333%
2025-11-25	0.3000	0.3000	0.3000	0.3000	-6.250%	9	116	+443.333%
2025-11-24	0.3200	0.3200	0.3200	0.3200	+10.345%	1	107	+409.375%
2025-11-21	0.2900	0.2900	0.2900	0.2900	+11.538%	10	106	+462.069%
2025-11-20	0.2800	0.2800	0.2600	0.2600	-29.730%	39	96	+526.923%
2025-11-19	0.3700	0.3700	0.3700	0.3700	-31.481%	1	97	+340.541%
2025-11-12	0.5400	0.5400	0.5400	0.5400	-3.571%	10	96	+201.852%
2025-11-07	0.5600	0.5600	0.5600	0.5600	+12.000%	5	86	+191.071%
2025-11-06	0.5400	0.5400	0.5000	0.5000	-7.407%	12	81	+226.000%
2025-11-05	0.5400	0.5400	0.5400	0.5400	-3.571%	1	69	+201.852%
2025-11-03	0.5400	0.6600	0.5400	0.5600	+5.660%	68	2	+191.071%
2025-10-31	0.5900	0.5900	0.5300	0.5300	0.000%	2	0	+207.547%