Dark

NOK20270617C5
NOK Jun 17 2027 5.00 Call (NOK270617C00005000)
option OPRA

EOD

Sep 24, 2026

5.75-1.709%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7500	5.7500	5.7500	5.7500	-1.709%	1	1,884	0.000%
2026-09-23	6.1000	6.1000	5.8500	5.8500	0.000%	7	1,883	-1.709%
2026-09-22	5.8700	5.9000	5.8500	5.8500	-2.500%	61	1,885	-1.709%
2026-09-18	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,855	-4.167%
2026-09-17	5.8000	5.8000	5.8000	5.8000	+13.725%	1	1,856	-0.862%
2026-09-15	5.1000	5.1000	5.1000	5.1000	+1.796%	1	1,856	+12.745%
2026-09-14	5.3500	5.3500	5.0100	5.0100	-20.476%	42	1,855	+14.770%
2026-09-11	6.2000	6.3500	6.1900	6.3000	+6.780%	84	1,862	-8.730%
2026-09-10	5.8000	5.9000	5.8000	5.9000	-3.279%	16	1,842	-2.542%
2026-09-09	6.2000	6.2700	6.1000	6.1000	+1.329%	50	1,848	-5.738%
2026-09-08	5.6500	6.0200	5.6500	6.0200	+14.667%	10	1,866	-4.485%
2026-09-04	5.3000	5.3000	5.2500	5.2500	+2.941%	3	1,860	+9.524%
2026-09-02	5.1500	5.1500	5.1000	5.1000	-7.942%	2	1,860	+12.745%
2026-08-31	5.5400	5.5400	5.5400	5.5400	-4.483%	5	1,858	+3.791%
2026-08-27	5.7200	5.8500	5.7200	5.8000	+0.870%	5	1,858	-0.862%
2026-08-25	5.5500	5.7500	5.5500	5.7500	+11.650%	12	1,860	0.000%
2026-08-24	5.1500	5.1500	5.1500	5.1500	-6.364%	3	1,864	+11.650%
2026-08-21	5.5000	5.5000	5.5000	5.5000	+4.167%	13	1,863	+4.545%
2026-08-20	5.3500	5.3500	5.2800	5.2800	-3.119%	2	1,863	+8.902%
2026-08-19	5.8900	5.8900	5.4500	5.4500	-5.052%	18	1,864	+5.505%
2026-08-18	5.7600	5.7600	5.7000	5.7400	-8.889%	13	1,879	+0.174%
2026-08-17	6.3500	6.4000	5.9500	6.3000	+6.780%	35	1,870	-8.730%
2026-08-13	5.9600	6.1500	5.9000	5.9000	+4.425%	18	1,898	-2.542%
2026-08-12	5.6800	5.7500	5.6000	5.6500	+20.213%	17	1,907	+1.770%
2026-08-10	4.7000	4.7000	4.7000	4.7000	-2.287%	200	1,908	+22.340%
2026-08-07	5.0000	5.0000	4.8100	4.8100	-1.837%	12	1,908	+19.543%
2026-08-06	4.9000	4.9900	4.9000	4.9000	-3.922%	4	1,916	+17.347%
2026-08-05	5.2000	5.3500	5.1000	5.1000	-6.422%	14	1,913	+12.745%
2026-08-04	5.5000	5.5000	5.3000	5.4500	+14.256%	29	1,903	+5.505%
2026-08-03	4.6000	4.7700	4.6000	4.7700	+18.657%	5	1,900	+20.545%
2026-07-29	4.1000	4.1000	4.0200	4.0200	-9.865%	8	1,901	+43.035%
2026-07-28	4.4900	4.4900	4.4300	4.4600	-1.978%	9	1,893	+28.924%
2026-07-27	4.4000	4.5500	4.4000	4.5500	0.000%	19	1,888	+26.374%
2026-07-24	4.8000	4.8000	4.5500	4.5500	-13.333%	41	1,886	+26.374%
2026-07-23	5.3500	5.3900	5.2500	5.2500	-9.949%	22	1,845	+9.524%
2026-07-22	5.8200	5.8500	5.7600	5.8300	-3.636%	67	1,834	-1.372%
2026-07-21	6.1500	6.1500	6.0500	6.0500	+8.036%	34	1,777	-4.959%
2026-07-17	5.5000	5.6500	5.5000	5.6000	-3.448%	21	1,745	+2.679%
2026-07-16	5.9500	6.0000	5.8000	5.8000	-7.643%	7	1,737	-0.862%
2026-07-15	6.8100	6.8500	6.2600	6.2800	-10.286%	10	1,733	-8.439%
2026-07-14	7.2000	7.2000	7.0000	7.0000	-0.709%	3	1,733	-17.857%
2026-07-13	7.2500	7.2500	7.0500	7.0500	-11.875%	3	1,733	-18.440%
2026-07-09	8.0000	8.0000	8.0000	8.0000	+11.111%	3	1,732	-28.125%
2026-07-08	7.2000	7.2000	7.2000	7.2000	-1.505%	1	1,733	-20.139%
2026-07-07	7.3100	7.3100	7.3100	7.3100	-9.753%	6	1,732	-21.341%
2026-07-06	7.8000	8.1000	7.8000	8.1000	+10.354%	6	1,734	-29.012%
2026-07-02	7.8000	7.8000	7.3400	7.3400	-10.488%	6	1,735	-21.662%
2026-07-01	8.1000	8.2000	8.1000	8.2000	-4.094%	2	1,735	-29.878%
2026-06-30	8.6000	8.6000	8.5000	8.5500	+2.641%	3	1,735	-32.749%
2026-06-29	8.0000	8.3300	7.8600	8.3300	+0.361%	32	1,735	-30.972%
2026-06-26	8.6500	8.7000	8.3000	8.3000	-11.135%	55	1,706	-30.723%
2026-06-25	9.3000	9.4500	9.3000	9.3400	+3.204%	52	1,654	-38.437%
2026-06-24	9.2500	9.5100	9.0500	9.0500	-2.162%	8	1,633	-36.464%
2026-06-23	9.0500	9.2500	9.0500	9.2500	-3.141%	102	1,632	-37.838%
2026-06-22	9.3500	9.5500	9.3000	9.5500	+9.770%	12	1,531	-39.791%
2026-06-18	9.0000	9.1000	8.7000	8.7000	-6.852%	58	1,465	-33.908%
2026-06-17	9.3800	9.3800	9.3000	9.3400	-0.107%	10	1,465	-38.437%
2026-06-16	9.3000	9.3500	9.2800	9.3500	-7.882%	4	1,465	-38.503%
2026-06-15	9.9000	10.1500	9.7700	10.1500	-1.456%	11	1,469	-43.350%
2026-06-12	9.8500	10.4200	9.8500	10.3000	+15.084%	7	1,469	-44.175%
2026-06-11	9.1000	9.1000	8.9500	8.9500	+0.562%	2	1,469	-35.754%
2026-06-10	8.9000	8.9000	8.9000	8.9000	+2.299%	5	1,468	-35.393%
2026-06-09	9.4000	9.4500	8.7000	8.7000	-15.534%	12	1,463	-33.908%
2026-06-08	10.1800	10.3000	10.0000	10.3000	+6.186%	20	1,465	-44.175%
2026-06-05	11.0000	11.0000	9.7000	9.7000	-16.952%	30	1,477	-40.722%
2026-06-04	11.3500	11.6800	11.3500	11.6800	-3.311%	2	1,466	-50.771%
2026-06-03	12.3000	12.5000	11.9500	12.0800	-1.388%	10	1,466	-52.401%
2026-06-02	12.0000	12.2500	12.0000	12.2500	+5.603%	17	1,466	-53.061%
2026-06-01	10.5000	11.6000	10.5000	11.6000	+16.000%	23	1,466	-50.431%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-6.542%	2	1,458	-42.500%
2026-05-28	10.6000	10.7500	10.4500	10.7000	-3.167%	23	1,456	-46.262%
2026-05-27	11.3500	11.3500	10.9000	11.0500	-6.356%	10	1,461	-47.964%
2026-05-26	11.4400	11.8000	11.3500	11.8000	+9.361%	21	1,452	-51.271%
2026-05-22	10.4000	11.0000	10.4000	10.7900	+14.422%	18	1,442	-46.710%
2026-05-21	9.4000	9.4300	9.4000	9.4300	+5.955%	2	1,447	-39.024%
2026-05-20	8.7100	8.9000	8.7100	8.9000	+1.136%	2	1,447	-35.393%
2026-05-19	8.7500	8.8000	8.4200	8.8000	-1.786%	25	1,443	-34.659%
2026-05-18	8.8400	8.9600	8.8400	8.9600	-2.609%	5	1,443	-35.826%
2026-05-15	9.0100	9.4500	9.0000	9.2000	-5.641%	21	1,443	-37.500%
2026-05-14	9.9500	10.1000	9.6500	9.7500	-2.500%	130	1,434	-41.026%
2026-05-13	8.8000	10.0000	8.8000	10.0000	+17.647%	41	1,318	-42.500%
2026-05-12	9.2000	9.2000	8.3000	8.5000	-5.556%	17	1,318	-32.353%
2026-05-11	8.3500	9.0000	8.2900	9.0000	+13.208%	228	1,318	-36.111%
2026-05-08	7.9500	7.9500	7.9500	7.9500	+6.426%	1	1,102	-27.673%
2026-05-07	8.0000	8.0000	7.4700	7.4700	-10.000%	40	1,101	-23.025%
2026-05-06	8.6000	8.8000	8.3000	8.3000	-5.682%	6	1,069	-30.723%
2026-05-05	8.6900	8.9000	8.6900	8.8000	+4.762%	6	1,067	-34.659%
2026-05-04	8.8000	8.8000	8.4000	8.4000	-3.337%	126	1,061	-31.548%
2026-05-01	8.9000	9.1000	8.6900	8.6900	+5.333%	124	1,219	-33.832%
2026-04-30	7.8200	8.2500	7.8200	8.2500	+5.769%	9	1,219	-30.303%
2026-04-29	7.0500	7.8000	7.0500	7.8000	+21.875%	23	1,218	-26.282%
2026-04-28	6.0000	6.4000	6.0000	6.4000	+6.667%	23	1,229	-10.156%
2026-04-27	6.2500	6.2500	6.0000	6.0000	+5.263%	216	1,229	-4.167%
2026-04-24	5.9500	5.9600	5.7000	5.7000	+0.707%	242	1,245	+0.877%
2026-04-23	5.6600	5.9000	5.4700	5.6600	+7.197%	358	1,003	+1.590%
2026-04-22	5.3000	5.3500	5.2800	5.2800	-8.966%	14	860	+8.902%
2026-04-21	5.8000	5.8000	5.7500	5.8000	-2.521%	21	861	-0.862%
2026-04-20	5.7500	5.9500	5.7500	5.9500	+6.631%	111	861	-3.361%
2026-04-16	5.4300	5.5800	5.4300	5.5800	+3.911%	64	941	+3.047%
2026-04-15	5.5000	5.5600	5.3500	5.3700	-7.414%	147	877	+7.076%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+1.754%	5	730	-0.862%
2026-04-13	6.3000	6.3000	5.6500	5.7000	+15.152%	218	725	+0.877%
2026-04-10	5.4000	5.4000	4.9500	4.9500	0.000%	7	735	+16.162%
2026-04-09	5.0000	5.0000	4.9500	4.9500	+4.211%	20	728	+16.162%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+20.253%	1	728	+21.053%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-8.986%	50	727	+45.570%
2026-04-06	4.6200	4.6200	4.3400	4.3400	+5.854%	16	677	+32.488%
2026-04-02	4.1000	4.1100	4.1000	4.1000	+21.662%	3	690	+40.244%
2026-03-31	3.3900	3.4000	3.2500	3.3700	+2.121%	74	690	+70.623%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-0.901%	1	626	+74.242%
2026-03-27	3.3500	3.3500	3.3000	3.3300	-11.200%	34	625	+72.673%
2026-03-26	3.7500	3.7500	3.7500	3.7500	+7.143%	9	633	+53.333%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+1.449%	1	624	+64.286%
2026-03-23	3.5000	3.5000	3.3500	3.4500	+2.985%	22	623	+66.667%
2026-03-20	3.3500	3.3500	3.3500	3.3500	-9.704%	1	601	+71.642%
2026-03-19	3.5200	3.7100	3.5000	3.7100	-2.625%	108	600	+54.987%
2026-03-18	3.9500	3.9500	3.8100	3.8100	-3.544%	22	492	+50.919%
2026-03-17	3.9500	3.9500	3.9500	3.9500	-3.659%	1	474	+45.570%
2026-03-16	3.9000	4.1000	3.9000	4.1000	+13.889%	2	473	+40.244%
2026-03-13	4.0000	4.0000	3.6000	3.6000	+1.408%	3	471	+59.722%
2026-03-12	3.5500	3.5500	3.5500	3.5500	+10.938%	1	468	+61.972%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+3.226%	1	467	+79.688%
2026-03-05	3.1500	3.1500	3.1000	3.1000	-10.145%	122	466	+85.484%
2026-03-03	3.2500	3.4500	3.1500	3.4500	-2.817%	6	348	+66.667%
2026-03-02	3.5200	3.5500	3.5200	3.5500	+16.393%	3	350	+61.972%
2026-02-27	3.0500	3.0500	3.0500	3.0500	+10.909%	1	347	+88.525%
2026-02-26	2.8300	2.8300	2.7500	2.7500	-4.181%	2	346	+109.091%
2026-02-24	2.8600	2.9000	2.8600	2.8700	-1.375%	3	344	+100.348%
2026-02-23	2.9100	2.9100	2.9100	2.9100	-3.000%	2	341	+97.595%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+2.740%	1	343	+91.667%
2026-02-19	2.9400	2.9500	2.9200	2.9200	+6.182%	3	342	+96.918%
2026-02-18	2.7100	2.8300	2.7100	2.7500	+1.852%	6	339	+109.091%
2026-02-17	2.6500	2.7000	2.6500	2.7000	+11.570%	2	337	+112.963%
2026-02-13	2.4200	2.4200	2.4200	2.4200	+1.681%	2	333	+137.603%
2026-02-12	2.4500	2.4500	2.3500	2.3800	-6.299%	18	333	+141.597%
2026-02-11	2.5500	2.5500	2.5400	2.5400	+0.395%	2	323	+126.378%
2026-02-09	2.5400	2.5400	2.4800	2.5300	+4.979%	23	323	+127.273%
2026-02-06	2.4300	2.4300	2.3300	2.4100	+5.702%	12	317	+138.589%
2026-02-05	2.2900	2.3200	2.2500	2.2800	+10.680%	14	306	+152.193%
2026-02-02	2.1000	2.1000	2.0600	2.0600	+7.292%	13	304	+179.126%
2026-01-30	1.9200	1.9200	1.9200	1.9200	+7.263%	1	307	+199.479%
2026-01-29	1.7000	1.7900	1.6600	1.7900	-19.005%	31	306	+221.229%
2026-01-28	2.1000	2.2100	2.1000	2.2100	-7.143%	13	296	+160.181%
2026-01-27	2.4000	2.4600	2.3800	2.3800	+5.310%	3	283	+141.597%
2026-01-26	2.2500	2.2600	2.2500	2.2600	+2.727%	2	280	+154.425%
2026-01-23	2.1300	2.2000	2.0800	2.2000	+11.111%	75	279	+161.364%
2026-01-22	1.9800	1.9800	1.9800	1.9800	+4.762%	1	253	+190.404%
2026-01-21	1.8600	1.8900	1.8600	1.8900	-0.526%	2	252	+204.233%
2026-01-20	1.9700	1.9700	1.9000	1.9000	-9.091%	3	250	+202.632%
2026-01-16	2.1200	2.1200	2.0900	2.0900	+2.451%	6	244	+175.120%
2026-01-15	2.0800	2.1500	2.0400	2.0400	-2.857%	4	244	+181.863%
2026-01-14	2.1000	2.1000	2.1000	2.1000	+5.000%	5	241	+173.810%
2026-01-13	2.0000	2.0000	2.0000	2.0000	0.000%	1	236	+187.500%
2026-01-09	1.9900	2.0200	1.9900	2.0000	+2.041%	5	237	+187.500%
2026-01-08	1.9600	1.9600	1.9600	1.9600	-11.712%	1	233	+193.367%
2026-01-07	2.1900	2.2200	2.1900	2.2200	+12.121%	5	232	+159.009%
2026-01-06	1.9300	1.9800	1.9300	1.9800	0.000%	3	231	+190.404%
2026-01-05	2.0200	2.0200	1.9800	1.9800	-0.503%	3	228	+190.404%
2025-12-31	1.9700	1.9900	1.9700	1.9900	-2.451%	6	219	+188.945%
2025-12-30	2.0700	2.0700	2.0400	2.0400	-2.857%	2	219	+181.863%
2025-12-26	2.1000	2.1000	2.1000	2.1000	+1.942%	1	217	+173.810%
2025-12-23	2.0600	2.0600	2.0600	2.0600	+3.000%	3	218	+179.126%
2025-12-22	2.0000	2.0000	2.0000	2.0000	+2.564%	22	197	+187.500%
2025-12-18	1.9500	1.9500	1.9500	1.9500	+9.551%	1	197	+194.872%
2025-12-17	1.8000	1.8000	1.7800	1.7800	-1.657%	2	196	+223.034%
2025-12-16	1.8100	1.8100	1.8100	1.8100	+1.685%	1	194	+217.680%
2025-12-15	1.7800	1.7800	1.7800	1.7800	-3.261%	1	193	+223.034%
2025-12-12	1.8400	1.8400	1.8400	1.8400	-5.641%	1	192	+212.500%
2025-12-11	1.9500	1.9500	1.9500	1.9500	+8.333%	1	191	+194.872%
2025-12-09	1.8000	1.8000	1.8000	1.8000	+7.143%	12	190	+219.444%
2025-12-05	1.6800	1.6800	1.6800	1.6800	-6.667%	10	179	+242.262%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-2.174%	10	169	+219.444%
2025-12-03	1.8400	1.8400	1.8400	1.8400	+5.143%	10	159	+212.500%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+2.339%	10	149	+228.571%
2025-11-28	1.7100	1.7100	1.7100	1.7100	-2.286%	2	156	+236.257%
2025-11-26	1.7500	1.7500	1.7500	1.7500	+1.744%	2	154	+228.571%
2025-11-25	1.7400	1.7400	1.7200	1.7200	+4.242%	25	154	+234.302%
2025-11-21	1.6300	1.6500	1.6300	1.6500	-2.367%	31	129	+248.485%
2025-11-20	1.7800	1.8300	1.6900	1.6900	+1.807%	4	108	+240.237%
2025-11-19	1.9000	1.9000	1.6500	1.6600	-28.448%	25	108	+246.386%
2025-11-14	2.3200	2.3200	2.3200	2.3200	-3.333%	10	101	+147.845%
2025-11-13	2.6300	2.6300	2.4000	2.4000	+4.348%	46	91	+139.583%
2025-11-11	2.3000	2.3000	2.3000	2.3000	-8.000%	5	50	+150.000%
2025-11-04	2.6200	2.6200	2.5000	2.5000	-5.660%	15	50	+130.000%
2025-11-03	2.6500	2.6500	2.6500	2.6500	+7.287%	12	23	+116.981%
2025-10-31	2.4200	2.4700	2.3700	2.4700	0.000%	23	0	+132.794%