Dark

NOK20270617C7
NOK Jun 17 2027 7.00 Call (NOK270617C00007000)
option OPRA

EOD

Sep 24, 2026

4.10-2.381%(-0.10)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9000	4.1000	3.8500	4.1000	-2.381%	87	15,301	0.000%
2026-09-23	4.3000	4.5000	4.2000	4.2000	-6.667%	21	15,306	-2.381%
2026-09-22	4.3500	4.5000	4.2000	4.5000	-2.174%	71	15,310	-8.889%
2026-09-21	4.3200	4.6000	4.3200	4.6000	+4.545%	12	15,300	-10.870%
2026-09-18	4.4000	4.4000	4.4000	4.4000	+3.529%	1	15,308	-6.818%
2026-09-17	4.3500	4.4600	4.1500	4.2500	+11.842%	93	15,308	-3.529%
2026-09-16	3.9000	3.9300	3.8000	3.8000	+4.972%	13	15,309	+7.895%
2026-09-15	3.7500	3.7500	3.6200	3.6200	+3.429%	34	15,305	+13.260%
2026-09-14	3.7800	3.8000	3.5000	3.5000	-25.532%	367	15,291	+17.143%
2026-09-11	4.4600	4.7000	4.4600	4.7000	+9.049%	60	15,247	-12.766%
2026-09-10	4.3000	4.3500	4.1500	4.3100	-4.222%	25	15,251	-4.872%
2026-09-09	4.7100	4.7100	4.5000	4.5000	+1.810%	45	15,270	-8.889%
2026-09-08	4.0800	4.5000	4.0800	4.4200	+18.499%	28	15,312	-7.240%
2026-09-04	3.5500	3.7600	3.5500	3.7300	+5.070%	38	15,292	+9.920%
2026-09-03	3.5000	3.5500	3.3500	3.5500	-0.838%	67	15,292	+15.493%
2026-09-02	3.5800	3.5800	3.5800	3.5800	-0.556%	1	15,262	+14.525%
2026-09-01	3.6000	3.6500	3.6000	3.6000	-6.977%	15	15,261	+13.889%
2026-08-31	3.8400	3.9000	3.7500	3.8700	-0.769%	17	15,247	+5.943%
2026-08-28	4.3400	4.3400	3.9000	3.9000	-10.345%	7	15,239	+5.128%
2026-08-27	4.2300	4.3500	4.2300	4.3500	+4.819%	4	15,234	-5.747%
2026-08-26	4.0500	4.1500	4.0000	4.1500	+7.792%	9	15,235	-1.205%
2026-08-24	3.8300	3.9500	3.8000	3.8500	-4.938%	51	15,234	+6.494%
2026-08-21	4.0600	4.1000	3.9500	4.0500	+0.496%	28	15,233	+1.235%
2026-08-20	3.9000	4.1500	3.8500	4.0300	+0.750%	25	15,219	+1.737%
2026-08-19	4.2000	4.2500	4.0000	4.0000	-5.882%	86	15,219	+2.500%
2026-08-18	4.2000	4.4500	4.1700	4.2500	-9.574%	129	15,218	-3.529%
2026-08-17	4.8200	4.9100	4.7000	4.7000	+2.174%	65	15,204	-12.766%
2026-08-14	4.3000	4.6000	4.3000	4.6000	+4.545%	29	15,206	-10.870%
2026-08-13	4.3500	4.7000	4.3500	4.4000	+4.762%	64	15,214	-6.818%
2026-08-12	4.2500	4.3500	4.1800	4.2000	+20.000%	83	15,212	-2.381%
2026-08-11	3.3000	3.5500	3.3000	3.5000	+6.061%	23	15,231	+17.143%
2026-08-10	3.5400	3.5400	3.3000	3.3000	-7.042%	19	15,213	+24.242%
2026-08-07	3.6500	3.6500	3.4500	3.5500	-2.740%	99	15,213	+15.493%
2026-08-06	3.7500	3.7500	3.6000	3.6500	-5.195%	20	15,215	+12.329%
2026-08-05	3.9500	3.9500	3.8000	3.8500	-4.938%	15	15,210	+6.494%
2026-08-04	4.1800	4.1800	4.0000	4.0500	+12.500%	52	15,207	+1.235%
2026-08-03	3.0500	3.6000	3.0500	3.6000	+5.882%	58	15,208	+13.889%
2026-07-31	3.6600	3.6600	3.3700	3.4000	+2.410%	31	15,206	+20.588%
2026-07-30	3.3100	3.5000	3.2500	3.3200	+17.730%	56	15,184	+23.494%
2026-07-29	3.1500	3.1500	2.7100	2.8200	-10.476%	194	15,188	+45.390%
2026-07-28	3.2000	3.2000	3.0200	3.1500	-8.696%	74	15,183	+30.159%
2026-07-27	3.4600	3.5500	3.1500	3.4500	+4.545%	377	15,170	+18.841%
2026-07-24	3.6000	3.6000	3.3000	3.3000	-14.286%	100	15,177	+24.242%
2026-07-23	4.3000	4.3500	3.8500	3.8500	-14.444%	495	15,119	+6.494%
2026-07-22	4.3500	4.6000	4.3500	4.5000	-5.858%	827	14,926	-8.889%
2026-07-21	4.6000	4.7800	4.6000	4.7800	+13.810%	31	14,519	-14.226%
2026-07-20	4.2500	4.3500	4.2000	4.2000	-1.639%	7	14,500	-2.381%
2026-07-17	4.1500	4.4000	4.0200	4.2700	-3.612%	110	14,496	-3.981%
2026-07-16	4.7000	4.7000	4.3500	4.4300	-13.137%	90	14,503	-7.449%
2026-07-15	5.3000	5.3500	4.8000	5.1000	-7.273%	97	14,467	-19.608%
2026-07-14	5.6000	5.6000	5.5000	5.5000	-1.257%	3	14,448	-25.455%
2026-07-13	5.6400	5.8500	5.5500	5.5700	-10.880%	66	14,448	-26.391%
2026-07-10	6.2500	6.2500	6.2500	6.2500	-7.132%	6	14,399	-34.400%
2026-07-09	6.3500	6.8000	6.3500	6.7300	+16.034%	23	14,394	-39.079%
2026-07-08	5.7500	5.8000	5.6000	5.8000	-1.695%	45	14,391	-29.310%
2026-07-07	5.8500	5.9000	5.7700	5.9000	-10.061%	28	14,390	-30.508%
2026-07-06	6.3000	6.7000	6.3000	6.5600	+10.811%	12	14,390	-37.500%
2026-07-02	6.4000	6.4000	5.8800	5.9200	-12.296%	56	14,379	-30.743%
2026-07-01	6.9000	6.9000	6.7500	6.7500	-6.250%	7	14,379	-39.259%
2026-06-30	7.1000	7.2500	7.0000	7.2000	+6.038%	23	14,379	-43.056%
2026-06-29	6.8000	6.8000	6.1000	6.7900	-0.147%	178	14,378	-39.617%
2026-06-26	7.1500	7.1500	6.8000	6.8000	-12.371%	73	14,322	-39.706%
2026-06-25	7.9000	7.9200	7.3000	7.7600	+0.388%	47	14,296	-47.165%
2026-06-24	7.9500	7.9500	7.6500	7.7300	+2.793%	415	14,284	-46.960%
2026-06-23	7.2000	7.6500	7.1500	7.5200	-8.627%	33	13,937	-45.479%
2026-06-22	7.7100	8.2500	7.7000	8.2300	+11.216%	85	13,936	-50.182%
2026-06-18	7.5000	7.6000	7.2000	7.4000	-3.268%	102	13,889	-44.595%
2026-06-17	7.6500	7.9500	7.6000	7.6500	-0.649%	87	13,889	-46.405%
2026-06-16	8.6100	8.6100	7.6000	7.7000	-10.983%	55	13,889	-46.753%
2026-06-15	8.5000	8.6600	8.2000	8.6500	-0.575%	89	13,888	-52.601%
2026-06-12	8.1500	8.8000	8.1500	8.7000	+10.828%	15	13,888	-52.874%
2026-06-11	7.4000	7.8500	7.4000	7.8500	+7.387%	9	13,888	-47.771%
2026-06-10	7.7500	7.7500	7.3100	7.3100	-5.065%	45	13,888	-43.912%
2026-06-09	8.4000	8.4000	7.1000	7.7000	-9.412%	132	13,888	-46.753%
2026-06-08	8.5500	8.7500	8.3600	8.5000	+4.423%	20	13,841	-51.765%
2026-06-05	9.3800	9.3800	7.9000	8.1400	-19.961%	279	13,840	-49.631%
2026-06-04	9.5000	10.2000	9.3000	10.1700	-3.602%	36	13,842	-59.685%
2026-06-03	10.4000	11.1500	10.4000	10.5500	+0.285%	63	13,839	-61.137%
2026-06-02	10.5500	10.7700	10.2800	10.5200	+4.365%	97	13,824	-61.027%
2026-06-01	9.2500	10.0800	8.8400	10.0800	+17.209%	88	13,809	-59.325%
2026-05-29	8.9500	9.0000	8.3300	8.6000	-4.550%	1,072	13,771	-52.326%
2026-05-28	9.2000	9.3000	8.8000	9.0100	-4.149%	339	13,394	-54.495%
2026-05-27	9.4000	9.7000	9.2500	9.4000	-6.746%	525	13,075	-56.383%
2026-05-26	9.4500	10.2500	9.4500	10.0800	+10.769%	90	12,637	-59.325%
2026-05-22	8.5000	9.3100	8.5000	9.1000	+16.967%	112	12,630	-54.945%
2026-05-21	7.3700	7.8500	7.3700	7.7800	+4.430%	40	12,596	-47.301%
2026-05-20	7.5000	7.5000	7.2500	7.4500	+2.335%	19	12,596	-44.966%
2026-05-19	7.2500	7.5500	6.8000	7.2800	-2.282%	29	12,563	-43.681%
2026-05-18	7.9700	8.0000	7.2000	7.4500	-3.497%	60	12,563	-44.966%
2026-05-15	7.4000	7.7200	7.3500	7.7200	-5.276%	53	12,563	-46.891%
2026-05-14	8.4500	8.6500	8.0000	8.1500	-1.807%	161	12,488	-49.693%
2026-05-13	7.5000	8.4000	7.2000	8.3000	+19.769%	168	12,495	-50.602%
2026-05-12	7.1000	7.7000	6.6500	6.9300	-6.351%	83	12,495	-40.837%
2026-05-11	6.5500	7.6200	6.5500	7.4000	+14.729%	398	12,495	-44.595%
2026-05-08	6.4000	6.6300	6.3700	6.4500	+8.403%	301	12,454	-36.434%
2026-05-07	6.5000	6.5000	5.8000	5.9500	-12.500%	1,121	12,225	-31.092%
2026-05-06	7.0000	7.2000	6.6000	6.8000	-5.556%	65	12,346	-39.706%
2026-05-05	7.5800	7.5800	7.1000	7.2000	+4.651%	113	12,332	-43.056%
2026-05-04	7.0000	7.1500	6.8500	6.8800	-1.714%	72	12,322	-40.407%
2026-05-01	7.1000	7.5000	7.0000	7.0000	+6.870%	141	12,243	-41.429%
2026-04-30	6.3000	6.6500	6.3000	6.5500	+3.968%	77	12,243	-37.405%
2026-04-29	5.2500	6.3500	5.2500	6.3000	+23.529%	229	12,186	-34.921%
2026-04-28	4.8500	5.1000	4.5300	5.1000	+10.870%	167	12,069	-19.608%
2026-04-27	4.6200	5.0400	4.6000	4.6000	+4.545%	121	12,028	-10.870%
2026-04-24	4.5000	4.7000	4.1500	4.4000	+5.263%	59	11,935	-6.818%
2026-04-23	4.5300	4.6000	4.0000	4.1800	+11.765%	183	11,918	-1.914%
2026-04-22	4.1500	4.1500	3.7400	3.7400	-12.000%	525	11,803	+9.626%
2026-04-21	4.4000	4.4000	4.2000	4.2500	-2.968%	17	11,621	-3.529%
2026-04-20	4.3200	4.5000	4.3000	4.3800	+5.797%	915	11,621	-6.393%
2026-04-17	4.2400	4.2400	4.1000	4.1400	-0.241%	36	11,231	-0.966%
2026-04-16	3.9800	4.1500	3.9800	4.1500	+10.667%	24	11,218	-1.205%
2026-04-15	4.1000	4.1000	3.7500	3.7500	-12.791%	121	11,207	+9.333%
2026-04-14	4.1300	4.3500	4.0000	4.3000	+2.381%	3,257	11,121	-4.651%
2026-04-13	3.8000	4.3500	3.7500	4.2000	+21.739%	3,326	11,493	-2.381%
2026-04-10	3.5100	3.5100	3.3500	3.4500	-1.429%	106	8,993	+18.841%
2026-04-09	3.3300	3.5000	3.2500	3.5000	+6.383%	69	8,983	+17.143%
2026-04-08	2.9700	4.1500	2.9700	3.2900	+12.671%	117	8,982	+24.620%
2026-04-07	2.7000	2.9400	2.7000	2.9200	+0.690%	101	8,930	+40.411%
2026-04-06	3.0000	3.0500	2.9000	2.9000	+2.837%	82	8,853	+41.379%
2026-04-02	2.4300	2.8200	2.4300	2.8200	+17.012%	46	8,818	+45.390%
2026-04-01	2.3200	2.4100	2.2400	2.4100	+2.991%	56	8,818	+70.124%
2026-03-31	2.0000	2.3400	2.0000	2.3400	+13.592%	7	8,798	+75.214%
2026-03-30	2.2000	2.2000	2.0500	2.0600	-0.962%	31	8,794	+99.029%
2026-03-27	2.1700	2.1700	2.0800	2.0800	-10.730%	33	8,796	+97.115%
2026-03-26	2.5200	2.6800	2.3300	2.3300	-8.268%	1,793	8,775	+75.966%
2026-03-25	2.4500	2.5400	2.4500	2.5400	+8.085%	101	9,269	+61.417%
2026-03-24	2.3000	2.4000	2.3000	2.3500	+8.796%	110	9,268	+74.468%
2026-03-23	2.1600	2.1600	2.1600	2.1600	+2.370%	10	9,217	+89.815%
2026-03-20	2.3000	2.3300	2.0900	2.1100	-10.593%	160	9,207	+94.313%
2026-03-19	2.3200	2.3900	2.3000	2.3600	-6.719%	72	9,195	+73.729%
2026-03-18	2.5900	2.6000	2.5300	2.5300	-2.692%	43	9,188	+62.055%
2026-03-17	2.5500	2.6900	2.4700	2.6000	-2.985%	79	9,176	+57.692%
2026-03-16	2.3800	2.6800	2.3800	2.6800	+12.134%	108	9,112	+52.985%
2026-03-13	2.5000	2.7000	2.3900	2.3900	+5.286%	66	9,077	+71.548%
2026-03-12	2.2200	2.5000	2.1800	2.2700	+11.823%	89	9,063	+80.617%
2026-03-11	2.0300	2.0300	2.0300	2.0300	0.000%	1	9,122	+101.970%
2026-03-10	2.0900	2.1800	2.0300	2.0300	-0.976%	74	9,122	+101.970%
2026-03-09	2.1700	2.1700	1.7500	2.0500	+6.218%	3,215	9,050	+100.000%
2026-03-06	1.9200	1.9300	1.9100	1.9300	0.000%	23	9,992	+112.435%
2026-03-05	2.0500	2.0500	1.9100	1.9300	-11.872%	84	9,971	+112.435%
2026-03-04	2.2600	2.2600	2.1900	2.1900	+1.860%	48	9,907	+87.215%
2026-03-03	2.0000	2.1500	1.8200	2.1500	-5.286%	55	9,859	+90.698%
2026-03-02	1.8700	2.3400	1.8700	2.2700	+26.111%	205	9,876	+80.617%
2026-02-27	1.7900	1.8500	1.7900	1.8000	+10.429%	113	9,710	+127.778%
2026-02-26	1.6500	1.6500	1.5300	1.6300	-5.233%	296	9,696	+151.534%
2026-02-25	1.7200	1.7200	1.7000	1.7200	+4.242%	6	9,911	+138.372%
2026-02-24	1.5900	1.6800	1.5900	1.6500	-3.509%	131	9,911	+148.485%
2026-02-23	1.7400	1.8200	1.7100	1.7100	-5.000%	89	9,981	+139.766%
2026-02-20	1.6100	1.8000	1.6100	1.8000	+4.651%	62	9,962	+127.778%
2026-02-19	1.6400	1.7200	1.6400	1.7200	+9.554%	7	10,024	+138.372%
2026-02-18	1.5300	1.6000	1.4900	1.5700	+4.667%	1,843	10,030	+161.146%
2026-02-17	1.4700	1.5000	1.4700	1.5000	+10.294%	2	8,267	+173.333%
2026-02-13	1.3000	1.3600	1.3000	1.3600	+9.677%	2	8,266	+201.471%
2026-02-12	1.3500	1.3500	1.2400	1.2400	-16.779%	69	8,266	+230.645%
2026-02-11	1.4000	1.4900	1.4000	1.4900	+14.615%	3,499	8,199	+175.168%
2026-02-10	1.3700	1.3700	1.3000	1.3000	-1.515%	71	4,935	+215.385%
2026-02-09	1.2800	1.3200	1.2800	1.3200	+6.452%	25	4,884	+210.606%
2026-02-06	1.2900	1.2900	1.2400	1.2400	+6.897%	8	4,884	+230.645%
2026-02-04	1.1700	1.1700	1.1400	1.1600	+8.411%	76	4,884	+253.448%
2026-02-03	1.1100	1.1100	1.0700	1.0700	+9.184%	27	4,884	+283.178%
2026-01-30	0.9600	0.9800	0.9600	0.9800	+24.051%	4	4,907	+318.367%
2026-01-29	0.8800	0.8800	0.7900	0.7900	-33.613%	219	4,906	+418.987%
2026-01-28	1.1500	1.1900	1.1500	1.1900	-7.031%	7	4,791	+244.538%
2026-01-27	1.3000	1.3600	1.2800	1.2800	+4.918%	135	4,784	+220.313%
2026-01-26	1.1800	1.2200	1.1800	1.2200	+7.018%	26	4,674	+236.066%
2026-01-23	1.0800	1.1500	1.0800	1.1400	+4.587%	19	4,700	+259.649%
2026-01-22	1.0900	1.0900	1.0900	1.0900	+11.224%	3	4,699	+276.147%
2026-01-21	0.9700	0.9800	0.9700	0.9800	+1.031%	6	4,696	+318.367%
2026-01-20	0.9900	0.9900	0.9700	0.9700	-7.619%	753	4,695	+322.680%
2026-01-16	1.0800	1.0800	1.0300	1.0500	-6.250%	13	3,947	+290.476%
2026-01-15	1.1000	1.1500	1.1000	1.1200	+13.131%	19	3,947	+266.071%
2026-01-14	1.0800	1.0800	0.9900	0.9900	-3.883%	43	3,947	+314.141%
2026-01-13	1.0300	1.0300	1.0300	1.0300	-2.830%	1	3,920	+298.058%
2026-01-09	1.0600	1.0600	1.0600	1.0600	0.000%	5	3,920	+286.792%
2026-01-08	1.0500	1.1000	1.0200	1.0600	-11.667%	450	3,915	+286.792%
2026-01-07	1.1500	1.2900	1.1100	1.2000	+20.000%	902	4,091	+241.667%
2026-01-06	1.0000	1.0000	1.0000	1.0000	-4.762%	35	3,380	+310.000%
2026-01-05	1.0700	1.0700	1.0500	1.0500	-1.869%	29	3,388	+290.476%
2026-01-02	1.1000	1.1000	1.0200	1.0700	+1.905%	7	3,388	+283.178%
2025-12-31	1.0500	1.0500	1.0500	1.0500	-6.250%	18	3,369	+290.476%
2025-12-30	1.1200	1.1200	1.1200	1.1200	+6.667%	3	3,369	+266.071%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-2.778%	1	3,370	+290.476%
2025-12-23	1.0800	1.0800	1.0800	1.0800	+3.846%	15	3,370	+279.630%
2025-12-22	1.0400	1.0400	1.0400	1.0400	+4.000%	5	3,355	+294.231%
2025-12-18	0.9700	1.0000	0.9700	1.0000	+9.890%	2	3,355	+310.000%
2025-12-17	0.9100	0.9100	0.9100	0.9100	-4.211%	32	3,353	+350.549%
2025-12-16	0.9500	0.9500	0.9500	0.9500	+2.151%	1	3,353	+331.579%
2025-12-15	0.9200	0.9300	0.9200	0.9300	-3.125%	762	3,352	+340.860%
2025-12-12	0.9400	0.9600	0.9400	0.9600	-6.796%	2	2,656	+327.083%
2025-12-11	1.1000	1.1000	1.0200	1.0300	+10.753%	156	2,656	+298.058%
2025-12-10	0.9300	0.9300	0.9300	0.9300	-2.105%	6	2,554	+340.860%
2025-12-09	0.9500	0.9500	0.9500	0.9500	+7.955%	3	2,548	+331.579%
2025-12-05	0.8800	0.8800	0.8800	0.8800	-7.368%	3	2,545	+365.909%
2025-12-03	0.9500	0.9500	0.9500	0.9500	-3.061%	13	2,542	+331.579%
2025-12-02	0.9800	0.9800	0.9800	0.9800	+5.376%	5	2,542	+318.367%
2025-12-01	0.9300	0.9300	0.9300	0.9300	+4.494%	359	2,537	+340.860%
2025-11-28	0.8800	0.8900	0.8700	0.8900	-2.198%	628	2,537	+360.674%
2025-11-25	0.8900	0.9300	0.8700	0.9100	+3.409%	42	2,573	+350.549%
2025-11-24	0.8700	0.8800	0.8700	0.8800	+2.326%	600	2,598	+365.909%
2025-11-21	0.8700	0.8700	0.8400	0.8600	-3.371%	19	1,998	+376.744%
2025-11-20	1.0000	1.0000	0.8700	0.8900	-5.319%	7	1,979	+360.674%
2025-11-19	1.0000	1.0600	0.9100	0.9400	-23.577%	202	1,972	+336.170%
2025-11-18	1.2600	1.2700	1.2300	1.2300	-6.818%	4	1,772	+233.333%
2025-11-17	1.3300	1.3300	1.3200	1.3200	-2.222%	9	1,771	+210.606%
2025-11-14	1.3700	1.4000	1.3500	1.3500	-3.571%	83	1,770	+203.704%
2025-11-13	1.5500	1.5500	1.4000	1.4000	-4.110%	1,537	1,691	+192.857%
2025-11-12	1.4200	1.5100	1.4200	1.4600	+1.389%	12	156	+180.822%
2025-11-11	1.5300	1.5300	1.4400	1.4400	-2.703%	5	165	+184.722%
2025-11-10	1.3500	1.4800	1.3500	1.4800	+4.965%	9	165	+177.027%
2025-11-07	1.3900	1.4500	1.3900	1.4100	-6.623%	71	156	+190.780%
2025-11-06	1.4000	1.5100	1.4000	1.5100	+5.594%	7	151	+171.523%
2025-11-05	1.4100	1.4300	1.3800	1.4300	+2.143%	5	148	+186.713%
2025-11-04	1.4000	1.4000	1.4000	1.4000	-9.677%	100	148	+192.857%
2025-11-03	1.5000	1.6900	1.5000	1.5500	+4.027%	23	33	+164.516%
2025-10-31	1.3900	1.4900	1.3900	1.4900	0.000%	33	0	+175.168%