Dark

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

EOD

Sep 25, 2026

2.98-3.871%(-0.12)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.0000	3.1000	2.9800	2.9800	-3.871%	51	5,816	0.000%
2026-09-24	2.9900	3.1500	2.9500	3.1000	-3.427%	15	5,824	-3.871%
2026-09-23	3.3500	3.3500	3.2000	3.2100	-4.179%	31	5,834	-7.165%
2026-09-22	3.3500	3.3500	3.1000	3.3500	-2.899%	325	5,825	-11.045%
2026-09-21	3.3200	3.4900	3.2000	3.4500	+4.545%	63	5,511	-13.623%
2026-09-18	3.3000	3.3500	3.1500	3.3000	+3.125%	30	5,531	-9.697%
2026-09-17	3.2500	3.3500	3.1400	3.2000	+10.345%	68	5,553	-6.875%
2026-09-16	2.9300	3.0200	2.7800	2.9000	+7.807%	30	5,550	+2.759%
2026-09-15	2.7600	2.8100	2.6900	2.6900	+1.509%	39	5,563	+10.781%
2026-09-14	2.8800	2.9500	2.6300	2.6500	-24.286%	290	5,541	+12.453%
2026-09-11	3.4000	3.5500	3.3400	3.5000	+7.692%	60	5,442	-14.857%
2026-09-10	3.2000	3.2700	3.2000	3.2500	-4.412%	13	5,481	-8.308%
2026-09-09	3.5000	3.5500	3.4000	3.4000	+2.719%	116	5,481	-12.353%
2026-09-08	3.0500	3.5000	3.0300	3.3100	+17.376%	176	5,540	-9.970%
2026-09-04	2.8200	2.8300	2.7700	2.8200	+6.015%	1,044	4,640	+5.674%
2026-09-03	2.6300	2.6600	2.5000	2.6600	+0.377%	148	4,640	+12.030%
2026-09-02	2.8400	2.8400	2.6500	2.6500	-3.986%	8	4,523	+12.453%
2026-09-01	2.7500	2.7900	2.7000	2.7600	-6.122%	276	4,517	+7.971%
2026-08-31	3.0000	3.0700	2.9400	2.9400	-5.161%	98	4,548	+1.361%
2026-08-28	3.1500	3.2500	3.1000	3.1000	-7.463%	51	4,624	-3.871%
2026-08-27	3.4000	3.4000	3.2500	3.3500	+4.688%	58	4,613	-11.045%
2026-08-26	3.1500	3.2000	3.1000	3.2000	-1.538%	15	4,598	-6.875%
2026-08-25	3.2500	3.2700	3.2500	3.2500	+7.261%	36	4,598	-8.308%
2026-08-24	3.0400	3.1000	2.9600	3.0300	-3.810%	218	4,598	-1.650%
2026-08-21	3.3000	3.3500	3.1500	3.1500	-1.869%	337	4,763	-5.397%
2026-08-20	3.1100	3.3200	3.1100	3.2100	+1.905%	77	4,466	-7.165%
2026-08-19	3.5000	3.5000	3.1500	3.1500	-7.353%	83	4,404	-5.397%
2026-08-18	3.4000	3.4000	3.3200	3.4000	-9.333%	24	4,388	-12.353%
2026-08-17	3.8400	3.8800	3.7000	3.7500	+1.351%	162	4,393	-20.533%
2026-08-14	3.5500	3.7000	3.5500	3.7000	+4.225%	405	4,416	-19.459%
2026-08-13	3.4500	3.8000	3.4500	3.5500	+5.970%	50	4,266	-16.056%
2026-08-12	3.5500	3.5500	3.3500	3.3500	+20.504%	122	4,262	-11.045%
2026-08-11	2.7800	2.8100	2.7600	2.7800	+2.963%	21	4,244	+7.194%
2026-08-10	2.7300	2.7800	2.7000	2.7000	-4.930%	68	4,249	+10.370%
2026-08-07	2.9600	2.9600	2.8400	2.8400	-4.377%	43	4,229	+4.930%
2026-08-06	2.8500	2.9800	2.8500	2.9700	-2.623%	51	4,206	+0.337%
2026-08-05	3.1500	3.1800	3.0500	3.0500	-8.408%	133	4,178	-2.295%
2026-08-04	3.3500	3.3500	3.2000	3.3300	+14.828%	181	4,095	-10.511%
2026-08-03	2.5500	2.9000	2.5500	2.9000	+5.455%	46	4,073	+2.759%
2026-07-31	2.8600	3.0000	2.6900	2.7500	+1.852%	132	4,068	+8.364%
2026-07-30	2.8300	2.8400	2.6300	2.7000	+20.536%	196	4,100	+10.370%
2026-07-29	2.4800	2.4800	2.2400	2.2400	-13.514%	100	3,988	+33.036%
2026-07-28	2.6400	2.7200	2.4200	2.5900	-5.474%	156	3,991	+15.058%
2026-07-27	2.8000	2.8000	2.5800	2.7400	+2.239%	531	4,012	+8.759%
2026-07-24	3.0000	3.0000	2.6700	2.6800	-13.548%	377	4,070	+11.194%
2026-07-23	3.4000	3.4500	3.1000	3.1000	-15.068%	887	4,039	-3.871%
2026-07-22	3.6000	3.7000	3.6000	3.6500	-6.410%	268	4,279	-18.356%
2026-07-21	3.8000	3.9000	3.8000	3.9000	+14.370%	44	4,360	-23.590%
2026-07-20	3.5000	3.5100	3.4000	3.4100	-1.159%	1,082	4,351	-12.610%
2026-07-17	3.4000	3.6000	3.2500	3.4500	-4.696%	131	3,683	-13.623%
2026-07-16	4.0000	4.0000	3.6000	3.6200	-14.824%	291	3,694	-17.680%
2026-07-15	4.5500	4.5500	4.0000	4.2500	-5.345%	27	3,716	-29.882%
2026-07-14	4.7500	4.7500	4.4900	4.4900	-4.468%	28	3,723	-33.630%
2026-07-13	4.7000	4.8300	4.6000	4.7000	-8.738%	46	3,740	-36.596%
2026-07-10	5.2000	5.2000	5.1500	5.1500	-9.331%	2	3,751	-42.136%
2026-07-09	5.3000	5.6800	5.2500	5.6800	+18.333%	50	3,752	-47.535%
2026-07-08	4.4800	4.8000	4.4800	4.8000	-0.621%	23	3,748	-37.917%
2026-07-07	4.7800	4.8300	4.7500	4.8300	-8.696%	63	3,751	-38.302%
2026-07-06	5.4100	5.4100	5.2000	5.2900	+7.085%	37	3,760	-43.667%
2026-07-02	5.5000	5.6500	4.8500	4.9400	-14.087%	109	3,748	-39.676%
2026-07-01	5.5500	5.7500	5.5500	5.7500	-4.007%	4	3,748	-48.174%
2026-06-30	6.0800	6.0800	5.9900	5.9900	+3.633%	38	3,748	-50.250%
2026-06-29	5.5000	5.7800	5.2500	5.7800	+2.301%	170	3,749	-48.443%
2026-06-26	6.2500	6.2500	5.6500	5.6500	-15.038%	93	3,753	-47.257%
2026-06-25	6.8000	7.0000	6.5000	6.6500	+1.994%	61	3,752	-55.188%
2026-06-24	6.4000	6.7500	6.4000	6.5200	+1.085%	43	3,748	-54.294%
2026-06-23	6.3500	6.4500	6.3500	6.4500	-7.857%	27	3,748	-53.798%
2026-06-22	6.7000	7.0200	6.5800	7.0000	+11.111%	48	3,754	-57.429%
2026-06-18	6.4300	6.5000	6.1000	6.3000	-3.077%	70	3,729	-52.698%
2026-06-17	7.0100	7.0100	6.4000	6.5000	-3.704%	59	3,729	-54.154%
2026-06-16	7.1500	7.1500	6.5000	6.7500	-8.163%	188	3,729	-55.852%
2026-06-15	7.2500	7.4500	6.9700	7.3500	-1.342%	59	3,725	-59.456%
2026-06-12	7.3000	7.6500	7.1500	7.4500	+7.971%	178	3,725	-60.000%
2026-06-11	6.3500	6.9000	6.3500	6.9000	+11.290%	26	3,725	-56.812%
2026-06-10	6.7000	6.7000	6.2000	6.2000	-6.627%	49	3,725	-51.935%
2026-06-09	7.1000	7.2500	6.1500	6.6400	-7.778%	427	3,725	-55.120%
2026-06-08	7.1000	7.7200	7.1000	7.2000	+5.882%	65	3,725	-58.611%
2026-06-05	7.8500	7.9500	6.7500	6.8000	-23.596%	96	3,725	-56.176%
2026-06-04	8.4000	8.9000	8.0700	8.9000	-2.732%	87	3,730	-66.517%
2026-06-03	9.4500	9.6000	9.1500	9.1500	-2.660%	18	3,725	-67.432%
2026-06-02	8.8000	9.4000	8.7500	9.4000	+7.551%	42	3,725	-68.298%
2026-06-01	7.4500	8.7400	7.4500	8.7400	+19.726%	61	3,724	-65.904%
2026-05-29	7.6000	7.8500	7.1100	7.3000	-5.195%	337	3,719	-59.178%
2026-05-28	7.8000	7.9600	7.6000	7.7000	-3.990%	87	3,712	-61.299%
2026-05-27	8.0000	8.0500	7.8700	8.0200	-5.647%	57	3,697	-62.843%
2026-05-26	7.8000	8.7500	7.7000	8.5000	+13.941%	48	3,700	-64.941%
2026-05-22	6.7700	7.7600	6.7700	7.4600	+17.480%	69	3,710	-60.054%
2026-05-21	5.9300	6.4000	5.9300	6.3500	+5.833%	26	3,714	-53.071%
2026-05-20	5.9800	6.0000	5.7500	6.0000	+0.334%	69	3,714	-50.333%
2026-05-19	5.4800	6.1000	5.4800	5.9800	+3.103%	122	3,709	-50.167%
2026-05-18	6.1000	6.2000	5.8000	5.8000	-6.452%	33	3,709	-48.621%
2026-05-15	5.9000	6.2500	5.9000	6.2000	-7.046%	74	3,709	-51.935%
2026-05-14	6.8500	7.2000	6.4500	6.6700	-1.912%	640	3,730	-55.322%
2026-05-13	5.8000	6.9000	5.8000	6.8000	+22.523%	91	4,274	-56.176%
2026-05-12	5.7000	5.7000	5.2900	5.5500	-10.484%	84	4,274	-46.306%
2026-05-11	5.2000	6.2000	5.2000	6.2000	+21.569%	212	4,274	-51.935%
2026-05-08	4.8500	5.2500	4.7500	5.1000	+11.111%	2,098	4,264	-41.569%
2026-05-07	5.0500	5.2000	4.5000	4.5900	-14.525%	186	4,343	-35.076%
2026-05-06	5.7400	5.8500	5.3000	5.3700	-7.414%	719	4,327	-44.507%
2026-05-05	6.0400	6.0400	5.7000	5.8000	+2.655%	87	4,161	-48.621%
2026-05-04	5.8500	6.1500	5.5000	5.6500	-1.739%	185	4,181	-47.257%
2026-05-01	5.7000	6.1000	5.4800	5.7500	+8.083%	118	4,150	-48.174%
2026-04-30	4.8000	5.4500	4.8000	5.3200	+6.400%	166	4,150	-43.985%
2026-04-29	4.0000	5.0500	4.0000	5.0000	+35.135%	1,186	4,116	-40.400%
2026-04-28	3.4000	3.7500	3.2500	3.7000	+9.467%	100	4,558	-19.459%
2026-04-27	3.6800	3.7500	3.3500	3.3800	+5.296%	336	4,545	-11.834%
2026-04-24	3.3500	3.3500	3.0800	3.2100	+3.883%	146	4,494	-7.165%
2026-04-23	3.1200	3.1500	2.9300	3.0900	+10.753%	3,087	4,489	-3.560%
2026-04-22	2.8000	2.9200	2.7900	2.7900	-13.622%	82	1,761	+6.810%
2026-04-21	3.3000	3.3000	3.1000	3.2300	+0.937%	16	1,774	-7.740%
2026-04-20	3.1500	3.2000	3.1500	3.2000	+5.960%	3	1,774	-6.875%
2026-04-17	3.1500	3.1500	3.0000	3.0200	-0.658%	22	1,777	-1.325%
2026-04-16	3.0500	3.0500	2.9100	3.0400	+6.667%	46	1,776	-1.974%
2026-04-15	3.0000	3.0700	2.8500	2.8500	-7.767%	14	1,814	+4.561%
2026-04-14	3.1200	3.3000	3.0100	3.0900	-0.323%	35	1,805	-3.560%
2026-04-13	2.7000	3.2000	2.6500	3.1000	+26.531%	198	1,810	-3.871%
2026-04-10	2.5000	2.5000	2.2800	2.4500	+1.240%	108	1,731	+21.633%
2026-04-09	2.3600	2.4300	2.2600	2.4200	+7.080%	131	1,732	+23.140%
2026-04-08	2.2200	2.3500	2.1900	2.2600	+14.721%	305	1,631	+31.858%
2026-04-07	1.7900	1.9700	1.7900	1.9700	-2.956%	35	1,813	+51.269%
2026-04-06	1.9300	2.0600	1.9300	2.0300	+7.979%	30	1,782	+46.798%
2026-04-02	1.3500	1.8800	1.3500	1.8800	+15.337%	229	1,580	+58.511%
2026-04-01	1.4800	1.6600	1.4800	1.6300	+17.266%	12	1,580	+82.822%
2026-03-31	1.3500	1.3900	1.3500	1.3900	+2.963%	34	1,580	+114.388%
2026-03-27	1.4300	1.4300	1.3500	1.3500	-14.013%	3	1,571	+120.741%
2026-03-26	1.6300	1.6300	1.5700	1.5700	-4.848%	133	1,571	+89.809%
2026-03-25	1.6200	1.6500	1.6200	1.6500	+9.272%	13	1,462	+80.606%
2026-03-24	1.5100	1.5100	1.5100	1.5100	+0.667%	9	1,452	+97.351%
2026-03-23	1.3800	1.5000	1.3800	1.5000	+5.634%	82	1,452	+98.667%
2026-03-20	1.4400	1.4400	1.4200	1.4200	-12.883%	32	1,451	+109.859%
2026-03-19	1.4800	1.6300	1.4600	1.6300	-5.233%	77	1,451	+82.822%
2026-03-18	1.7200	1.7200	1.7200	1.7200	-0.578%	1	1,479	+73.256%
2026-03-17	1.7000	1.7400	1.7000	1.7300	-5.464%	39	1,478	+72.254%
2026-03-16	1.7600	1.8300	1.7600	1.8300	+18.065%	40	1,453	+62.842%
2026-03-13	1.6900	1.6900	1.5300	1.5500	-1.274%	81	1,449	+92.258%
2026-03-12	1.4000	1.5700	1.4000	1.5700	+23.622%	6	1,444	+89.809%
2026-03-11	1.2200	1.2800	1.2200	1.2700	+0.794%	72	1,439	+134.646%
2026-03-10	1.2600	1.2600	1.2600	1.2600	+2.439%	1	1,420	+136.508%
2026-03-09	1.0700	1.2300	1.0700	1.2300	+1.653%	48	1,420	+142.276%
2026-03-06	1.1100	1.2300	1.1100	1.2100	+9.009%	21	1,452	+146.281%
2026-03-05	1.2600	1.2600	1.1100	1.1100	-17.778%	311	1,442	+168.468%
2026-03-04	1.3800	1.4500	1.3300	1.3500	+10.656%	184	1,232	+120.741%
2026-03-03	1.1300	1.2600	1.1300	1.2200	-12.230%	34	1,091	+144.262%
2026-03-02	1.0200	1.4200	1.0200	1.3900	+31.132%	1,275	1,082	+114.388%
2026-02-27	1.0600	1.0600	1.0000	1.0600	+11.579%	8	590	+181.132%
2026-02-26	0.9500	0.9500	0.9500	0.9500	+1.064%	10	590	+213.684%
2026-02-24	0.9600	0.9600	0.9400	0.9400	-6.000%	63	580	+217.021%
2026-02-23	1.0800	1.0800	1.0000	1.0000	-4.762%	33	572	+198.000%
2026-02-20	1.0000	1.0500	1.0000	1.0500	+17.978%	3	539	+183.810%
2026-02-18	0.8700	0.9000	0.8700	0.8900	+21.918%	22	539	+234.831%
2026-02-17	0.7400	0.8400	0.7300	0.7300	-1.351%	9	518	+308.219%
2026-02-13	0.7300	0.7400	0.7300	0.7400	-3.896%	30	518	+302.703%
2026-02-12	0.7600	0.7700	0.7600	0.7700	-6.098%	6	518	+287.013%
2026-02-11	0.8200	0.8200	0.8200	0.8200	+7.895%	1	518	+263.415%
2026-02-10	0.7600	0.7600	0.7600	0.7600	+5.556%	6	518	+292.105%
2026-02-06	0.7200	0.7200	0.7200	0.7200	+4.348%	10	516	+313.889%
2026-02-05	0.6900	0.6900	0.6900	0.6900	0.000%	30	516	+331.884%
2026-02-04	0.7000	0.7000	0.6900	0.6900	+9.524%	30	486	+331.884%
2026-02-03	0.6300	0.6300	0.6300	0.6300	+1.613%	10	456	+373.016%
2026-02-02	0.6000	0.6200	0.5800	0.6200	+10.714%	131	446	+380.645%
2026-01-30	0.5600	0.5600	0.5600	0.5600	+21.739%	2	325	+432.143%
2026-01-29	0.5000	0.5200	0.4600	0.4600	-32.353%	103	325	+547.826%
2026-01-28	0.6800	0.6800	0.6800	0.6800	-10.526%	1	236	+338.235%
2026-01-27	0.7500	0.7600	0.7500	0.7600	+7.042%	3	236	+292.105%
2026-01-26	0.6800	0.7100	0.6500	0.7100	+9.231%	107	234	+319.718%
2026-01-23	0.6200	0.6500	0.6200	0.6500	+18.182%	30	163	+358.462%
2026-01-22	0.5500	0.5500	0.5500	0.5500	0.000%	5	143	+441.818%
2026-01-20	0.5500	0.5500	0.5500	0.5500	-5.172%	10	143	+441.818%
2026-01-16	0.5800	0.5800	0.5800	0.5800	-9.375%	10	133	+413.793%
2026-01-15	0.6300	0.6400	0.6300	0.6400	+18.519%	6	133	+365.625%
2026-01-14	0.5500	0.5500	0.5400	0.5400	-11.475%	5	127	+451.852%
2026-01-13	0.6000	0.6100	0.6000	0.6100	-8.955%	9	124	+388.525%
2026-01-07	0.6800	0.6800	0.6700	0.6700	+15.517%	11	129	+344.776%
2026-01-06	0.5800	0.5800	0.5800	0.5800	-13.433%	20	129	+413.793%
2026-01-02	0.6400	0.6700	0.6400	0.6700	+6.349%	25	143	+344.776%
2025-12-31	0.6300	0.6300	0.6300	0.6300	-1.563%	6	131	+373.016%
2025-12-30	0.6400	0.6400	0.6400	0.6400	+1.587%	10	131	+365.625%
2025-12-23	0.6300	0.6300	0.6300	0.6300	-1.563%	6	131	+373.016%
2025-12-11	0.6100	0.6400	0.6100	0.6400	+16.364%	2	127	+365.625%
2025-12-10	0.5500	0.5500	0.5500	0.5500	-8.333%	60	125	+441.818%
2025-12-03	0.6000	0.6000	0.6000	0.6000	0.000%	3	137	+396.667%
2025-12-02	0.6000	0.6000	0.6000	0.6000	+5.263%	1	134	+396.667%
2025-11-26	0.5700	0.5700	0.5700	0.5700	+3.636%	1	133	+422.807%
2025-11-25	0.5500	0.5500	0.5500	0.5500	-14.063%	1	133	+441.818%
2025-11-19	0.6400	0.6400	0.6400	0.6400	-14.667%	7	132	+365.625%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-9.639%	11	125	+297.333%
2025-11-14	0.8300	0.8300	0.8300	0.8300	-10.753%	11	123	+259.036%
2025-11-13	0.9300	0.9300	0.9300	0.9300	+4.494%	50	112	+220.430%
2025-11-07	0.8600	0.8900	0.8600	0.8900	-1.111%	3	62	+234.831%
2025-11-05	0.9000	0.9000	0.9000	0.9000	+2.273%	1	60	+231.111%
2025-11-04	0.9500	0.9500	0.8800	0.8800	-10.204%	54	59	+238.636%
2025-11-03	0.9800	0.9800	0.9700	0.9800	0.000%	5	0	+204.082%