Dark

NOK20271217C10
NOK Dec 17 2027 10.00 Call (NOK271217C00010000)
option OPRA

EOD

Jul 1, 2026

5.75-4.007%(-0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.5500	5.7500	5.5500	5.7500	-4.007%	4	3,748	0.000%
2026-06-30	6.0800	6.0800	5.9900	5.9900	+3.633%	38	3,748	-4.007%
2026-06-29	5.5000	5.7800	5.2500	5.7800	+2.301%	170	3,749	-0.519%
2026-06-26	6.2500	6.2500	5.6500	5.6500	-15.038%	93	3,753	+1.770%
2026-06-25	6.8000	7.0000	6.5000	6.6500	+1.994%	61	3,752	-13.534%
2026-06-24	6.4000	6.7500	6.4000	6.5200	+1.085%	43	3,748	-11.810%
2026-06-23	6.3500	6.4500	6.3500	6.4500	-7.857%	27	3,748	-10.853%
2026-06-22	6.7000	7.0200	6.5800	7.0000	+11.111%	48	3,754	-17.857%
2026-06-18	6.4300	6.5000	6.1000	6.3000	-3.077%	70	3,729	-8.730%
2026-06-17	7.0100	7.0100	6.4000	6.5000	-3.704%	59	3,729	-11.538%
2026-06-16	7.1500	7.1500	6.5000	6.7500	-8.163%	188	3,729	-14.815%
2026-06-15	7.2500	7.4500	6.9700	7.3500	-1.342%	59	3,725	-21.769%
2026-06-12	7.3000	7.6500	7.1500	7.4500	+7.971%	178	3,725	-22.819%
2026-06-11	6.3500	6.9000	6.3500	6.9000	+11.290%	26	3,725	-16.667%
2026-06-10	6.7000	6.7000	6.2000	6.2000	-6.627%	49	3,725	-7.258%
2026-06-09	7.1000	7.2500	6.1500	6.6400	-7.778%	427	3,725	-13.404%
2026-06-08	7.1000	7.7200	7.1000	7.2000	+5.882%	65	3,725	-20.139%
2026-06-05	7.8500	7.9500	6.7500	6.8000	-23.596%	96	3,725	-15.441%
2026-06-04	8.4000	8.9000	8.0700	8.9000	-2.732%	87	3,730	-35.393%
2026-06-03	9.4500	9.6000	9.1500	9.1500	-2.660%	18	3,725	-37.158%
2026-06-02	8.8000	9.4000	8.7500	9.4000	+7.551%	42	3,725	-38.830%
2026-06-01	7.4500	8.7400	7.4500	8.7400	+19.726%	61	3,724	-34.211%
2026-05-29	7.6000	7.8500	7.1100	7.3000	-5.195%	337	3,719	-21.233%
2026-05-28	7.8000	7.9600	7.6000	7.7000	-3.990%	87	3,712	-25.325%
2026-05-27	8.0000	8.0500	7.8700	8.0200	-5.647%	57	3,697	-28.304%
2026-05-26	7.8000	8.7500	7.7000	8.5000	+13.941%	48	3,700	-32.353%
2026-05-22	6.7700	7.7600	6.7700	7.4600	+17.480%	69	3,710	-22.922%
2026-05-21	5.9300	6.4000	5.9300	6.3500	+5.833%	26	3,714	-9.449%
2026-05-20	5.9800	6.0000	5.7500	6.0000	+0.334%	69	3,714	-4.167%
2026-05-19	5.4800	6.1000	5.4800	5.9800	+3.103%	122	3,709	-3.846%
2026-05-18	6.1000	6.2000	5.8000	5.8000	-6.452%	33	3,709	-0.862%
2026-05-15	5.9000	6.2500	5.9000	6.2000	-7.046%	74	3,709	-7.258%
2026-05-14	6.8500	7.2000	6.4500	6.6700	-1.912%	640	3,730	-13.793%
2026-05-13	5.8000	6.9000	5.8000	6.8000	+22.523%	91	4,274	-15.441%
2026-05-12	5.7000	5.7000	5.2900	5.5500	-10.484%	84	4,274	+3.604%
2026-05-11	5.2000	6.2000	5.2000	6.2000	+21.569%	212	4,274	-7.258%
2026-05-08	4.8500	5.2500	4.7500	5.1000	+11.111%	2,098	4,264	+12.745%
2026-05-07	5.0500	5.2000	4.5000	4.5900	-14.525%	186	4,343	+25.272%
2026-05-06	5.7400	5.8500	5.3000	5.3700	-7.414%	719	4,327	+7.076%
2026-05-05	6.0400	6.0400	5.7000	5.8000	+2.655%	87	4,161	-0.862%
2026-05-04	5.8500	6.1500	5.5000	5.6500	-1.739%	185	4,181	+1.770%
2026-05-01	5.7000	6.1000	5.4800	5.7500	+8.083%	118	4,150	0.000%
2026-04-30	4.8000	5.4500	4.8000	5.3200	+6.400%	166	4,150	+8.083%
2026-04-29	4.0000	5.0500	4.0000	5.0000	+35.135%	1,186	4,116	+15.000%
2026-04-28	3.4000	3.7500	3.2500	3.7000	+9.467%	100	4,558	+55.405%
2026-04-27	3.6800	3.7500	3.3500	3.3800	+5.296%	336	4,545	+70.118%
2026-04-24	3.3500	3.3500	3.0800	3.2100	+3.883%	146	4,494	+79.128%
2026-04-23	3.1200	3.1500	2.9300	3.0900	+10.753%	3,087	4,489	+86.084%
2026-04-22	2.8000	2.9200	2.7900	2.7900	-13.622%	82	1,761	+106.093%
2026-04-21	3.3000	3.3000	3.1000	3.2300	+0.937%	16	1,774	+78.019%
2026-04-20	3.1500	3.2000	3.1500	3.2000	+5.960%	3	1,774	+79.688%
2026-04-17	3.1500	3.1500	3.0000	3.0200	-0.658%	22	1,777	+90.397%
2026-04-16	3.0500	3.0500	2.9100	3.0400	+6.667%	46	1,776	+89.145%
2026-04-15	3.0000	3.0700	2.8500	2.8500	-7.767%	14	1,814	+101.754%
2026-04-14	3.1200	3.3000	3.0100	3.0900	-0.323%	35	1,805	+86.084%
2026-04-13	2.7000	3.2000	2.6500	3.1000	+26.531%	198	1,810	+85.484%
2026-04-10	2.5000	2.5000	2.2800	2.4500	+1.240%	108	1,731	+134.694%
2026-04-09	2.3600	2.4300	2.2600	2.4200	+7.080%	131	1,732	+137.603%
2026-04-08	2.2200	2.3500	2.1900	2.2600	+14.721%	305	1,631	+154.425%
2026-04-07	1.7900	1.9700	1.7900	1.9700	-2.956%	35	1,813	+191.878%
2026-04-06	1.9300	2.0600	1.9300	2.0300	+7.979%	30	1,782	+183.251%
2026-04-02	1.3500	1.8800	1.3500	1.8800	+15.337%	229	1,580	+205.851%
2026-04-01	1.4800	1.6600	1.4800	1.6300	+17.266%	12	1,580	+252.761%
2026-03-31	1.3500	1.3900	1.3500	1.3900	+2.963%	34	1,580	+313.669%
2026-03-27	1.4300	1.4300	1.3500	1.3500	-14.013%	3	1,571	+325.926%
2026-03-26	1.6300	1.6300	1.5700	1.5700	-4.848%	133	1,571	+266.242%
2026-03-25	1.6200	1.6500	1.6200	1.6500	+9.272%	13	1,462	+248.485%
2026-03-24	1.5100	1.5100	1.5100	1.5100	+0.667%	9	1,452	+280.795%
2026-03-23	1.3800	1.5000	1.3800	1.5000	+5.634%	82	1,452	+283.333%
2026-03-20	1.4400	1.4400	1.4200	1.4200	-12.883%	32	1,451	+304.930%
2026-03-19	1.4800	1.6300	1.4600	1.6300	-5.233%	77	1,451	+252.761%
2026-03-18	1.7200	1.7200	1.7200	1.7200	-0.578%	1	1,479	+234.302%
2026-03-17	1.7000	1.7400	1.7000	1.7300	-5.464%	39	1,478	+232.370%
2026-03-16	1.7600	1.8300	1.7600	1.8300	+18.065%	40	1,453	+214.208%
2026-03-13	1.6900	1.6900	1.5300	1.5500	-1.274%	81	1,449	+270.968%
2026-03-12	1.4000	1.5700	1.4000	1.5700	+23.622%	6	1,444	+266.242%
2026-03-11	1.2200	1.2800	1.2200	1.2700	+0.794%	72	1,439	+352.756%
2026-03-10	1.2600	1.2600	1.2600	1.2600	+2.439%	1	1,420	+356.349%
2026-03-09	1.0700	1.2300	1.0700	1.2300	+1.653%	48	1,420	+367.480%
2026-03-06	1.1100	1.2300	1.1100	1.2100	+9.009%	21	1,452	+375.207%
2026-03-05	1.2600	1.2600	1.1100	1.1100	-17.778%	311	1,442	+418.018%
2026-03-04	1.3800	1.4500	1.3300	1.3500	+10.656%	184	1,232	+325.926%
2026-03-03	1.1300	1.2600	1.1300	1.2200	-12.230%	34	1,091	+371.311%
2026-03-02	1.0200	1.4200	1.0200	1.3900	+31.132%	1,275	1,082	+313.669%
2026-02-27	1.0600	1.0600	1.0000	1.0600	+11.579%	8	590	+442.453%
2026-02-26	0.9500	0.9500	0.9500	0.9500	+1.064%	10	590	+505.263%
2026-02-24	0.9600	0.9600	0.9400	0.9400	-6.000%	63	580	+511.702%
2026-02-23	1.0800	1.0800	1.0000	1.0000	-4.762%	33	572	+475.000%
2026-02-20	1.0000	1.0500	1.0000	1.0500	+17.978%	3	539	+447.619%
2026-02-18	0.8700	0.9000	0.8700	0.8900	+21.918%	22	539	+546.067%
2026-02-17	0.7400	0.8400	0.7300	0.7300	-1.351%	9	518	+687.671%
2026-02-13	0.7300	0.7400	0.7300	0.7400	-3.896%	30	518	+677.027%
2026-02-12	0.7600	0.7700	0.7600	0.7700	-6.098%	6	518	+646.753%
2026-02-11	0.8200	0.8200	0.8200	0.8200	+7.895%	1	518	+601.220%
2026-02-10	0.7600	0.7600	0.7600	0.7600	+5.556%	6	518	+656.579%
2026-02-06	0.7200	0.7200	0.7200	0.7200	+4.348%	10	516	+698.611%
2026-02-05	0.6900	0.6900	0.6900	0.6900	0.000%	30	516	+733.333%
2026-02-04	0.7000	0.7000	0.6900	0.6900	+9.524%	30	486	+733.333%
2026-02-03	0.6300	0.6300	0.6300	0.6300	+1.613%	10	456	+812.698%
2026-02-02	0.6000	0.6200	0.5800	0.6200	+10.714%	131	446	+827.419%
2026-01-30	0.5600	0.5600	0.5600	0.5600	+21.739%	2	325	+926.786%
2026-01-29	0.5000	0.5200	0.4600	0.4600	-32.353%	103	325	+1,150.000%
2026-01-28	0.6800	0.6800	0.6800	0.6800	-10.526%	1	236	+745.588%
2026-01-27	0.7500	0.7600	0.7500	0.7600	+7.042%	3	236	+656.579%
2026-01-26	0.6800	0.7100	0.6500	0.7100	+9.231%	107	234	+709.859%
2026-01-23	0.6200	0.6500	0.6200	0.6500	+18.182%	30	163	+784.615%
2026-01-22	0.5500	0.5500	0.5500	0.5500	0.000%	5	143	+945.455%
2026-01-20	0.5500	0.5500	0.5500	0.5500	-5.172%	10	143	+945.455%
2026-01-16	0.5800	0.5800	0.5800	0.5800	-9.375%	10	133	+891.379%
2026-01-15	0.6300	0.6400	0.6300	0.6400	+18.519%	6	133	+798.438%
2026-01-14	0.5500	0.5500	0.5400	0.5400	-11.475%	5	127	+964.815%
2026-01-13	0.6000	0.6100	0.6000	0.6100	-8.955%	9	124	+842.623%
2026-01-07	0.6800	0.6800	0.6700	0.6700	+15.517%	11	129	+758.209%
2026-01-06	0.5800	0.5800	0.5800	0.5800	-13.433%	20	129	+891.379%
2026-01-02	0.6400	0.6700	0.6400	0.6700	+6.349%	25	143	+758.209%
2025-12-31	0.6300	0.6300	0.6300	0.6300	-1.563%	6	131	+812.698%
2025-12-30	0.6400	0.6400	0.6400	0.6400	+1.587%	10	131	+798.438%
2025-12-23	0.6300	0.6300	0.6300	0.6300	-1.563%	6	131	+812.698%
2025-12-11	0.6100	0.6400	0.6100	0.6400	+16.364%	2	127	+798.438%
2025-12-10	0.5500	0.5500	0.5500	0.5500	-8.333%	60	125	+945.455%
2025-12-03	0.6000	0.6000	0.6000	0.6000	0.000%	3	137	+858.333%
2025-12-02	0.6000	0.6000	0.6000	0.6000	+5.263%	1	134	+858.333%
2025-11-26	0.5700	0.5700	0.5700	0.5700	+3.636%	1	133	+908.772%
2025-11-25	0.5500	0.5500	0.5500	0.5500	-14.063%	1	133	+945.455%
2025-11-19	0.6400	0.6400	0.6400	0.6400	-14.667%	7	132	+798.438%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-9.639%	11	125	+666.667%
2025-11-14	0.8300	0.8300	0.8300	0.8300	-10.753%	11	123	+592.771%
2025-11-13	0.9300	0.9300	0.9300	0.9300	+4.494%	50	112	+518.280%
2025-11-07	0.8600	0.8900	0.8600	0.8900	-1.111%	3	62	+546.067%
2025-11-05	0.9000	0.9000	0.9000	0.9000	+2.273%	1	60	+538.889%
2025-11-04	0.9500	0.9500	0.8800	0.8800	-10.204%	54	59	+553.409%
2025-11-03	0.9800	0.9800	0.9700	0.9800	0.000%	5	0	+486.735%