Dark

NOK20271217C12
NOK Dec 17 2027 12.00 Call (NOK271217C00012000)
option OPRA

EOD

Sep 25, 2026

2.37-2.469%(-0.06)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.4000	2.4000	2.3100	2.3700	-2.469%	93	7,519	0.000%
2026-09-24	2.3000	2.4300	2.2400	2.4300	-4.331%	61	7,446	-2.469%
2026-09-23	2.5800	2.5800	2.5100	2.5400	-3.053%	35	7,412	-6.693%
2026-09-22	2.5500	2.6200	2.5000	2.6200	-4.380%	114	7,421	-9.542%
2026-09-21	2.6200	2.8100	2.4800	2.7400	+6.615%	22	7,326	-13.504%
2026-09-18	2.5700	2.5700	2.4800	2.5700	+1.181%	30	7,324	-7.782%
2026-09-17	2.5300	2.6500	2.4500	2.5400	+10.435%	178	7,314	-6.693%
2026-09-16	2.3400	2.6400	2.2300	2.3000	+9.524%	54	7,437	+3.043%
2026-09-15	2.2100	2.2100	2.0700	2.1000	+3.448%	46	7,436	+12.857%
2026-09-14	2.2700	2.3400	2.0300	2.0300	-26.715%	132	7,398	+16.749%
2026-09-11	2.6600	2.7700	2.6200	2.7700	+9.055%	33	7,308	-14.440%
2026-09-10	2.6300	2.6300	2.5400	2.5400	-6.273%	101	7,338	-6.693%
2026-09-09	2.7900	2.9200	2.7000	2.7100	+1.498%	114	7,257	-12.546%
2026-09-08	2.4300	2.7900	2.4000	2.6700	+23.611%	62	7,265	-11.236%
2026-09-04	2.2100	2.2100	2.1600	2.1600	+6.404%	24	7,220	+9.722%
2026-09-03	2.0000	2.0600	1.9500	2.0300	-2.404%	121	7,220	+16.749%
2026-09-02	2.1000	2.1600	2.0800	2.0800	-5.023%	39	7,116	+13.942%
2026-09-01	2.3000	2.3000	2.1100	2.1900	-6.809%	267	7,141	+8.219%
2026-08-31	2.5000	2.5000	2.3500	2.3500	-4.472%	3	6,879	+0.851%
2026-08-28	2.6700	2.6700	2.4600	2.4600	-9.890%	21	6,877	-3.659%
2026-08-27	2.7000	2.7300	2.7000	2.7300	+4.598%	341	6,858	-13.187%
2026-08-26	2.6500	2.6500	2.5200	2.6100	-1.509%	13	6,817	-9.195%
2026-08-25	2.6500	2.6500	2.6500	2.6500	+8.163%	7	6,813	-10.566%
2026-08-24	2.4200	2.4900	2.4200	2.4500	-5.769%	12	6,806	-3.265%
2026-08-21	2.4900	2.6600	2.4900	2.6000	-1.887%	33	6,806	-8.846%
2026-08-20	2.5600	2.6500	2.5300	2.6500	-1.852%	46	6,833	-10.566%
2026-08-19	2.6500	2.7000	2.6500	2.7000	-2.527%	10	6,858	-12.222%
2026-08-18	2.7800	2.7800	2.7600	2.7700	-9.180%	29	6,864	-14.440%
2026-08-17	3.0700	3.3000	3.0400	3.0500	+1.667%	142	6,885	-22.295%
2026-08-14	2.9700	3.1500	2.9600	3.0000	+0.671%	144	6,812	-21.000%
2026-08-13	3.0000	3.0500	2.9800	2.9800	+6.429%	12	6,712	-20.470%
2026-08-12	2.7200	2.8500	2.7200	2.8000	+22.807%	245	6,703	-15.357%
2026-08-11	2.3200	2.3300	2.2800	2.2800	+2.242%	170	6,625	+3.947%
2026-08-10	2.2000	2.2500	2.2000	2.2300	-2.620%	108	6,569	+6.278%
2026-08-07	2.3900	2.3900	2.2900	2.2900	-5.372%	58	6,570	+3.493%
2026-08-06	2.4200	2.4200	2.4200	2.4200	-3.200%	20	6,543	-2.066%
2026-08-05	2.6800	2.7100	2.5000	2.5000	-9.091%	1,322	6,523	-5.200%
2026-08-04	2.8500	2.8500	2.7500	2.7500	+14.108%	23	5,486	-13.818%
2026-08-03	2.1600	2.4400	2.0900	2.4100	+7.111%	111	5,477	-1.660%
2026-07-31	2.2900	2.2900	2.2100	2.2500	+6.635%	367	5,389	+5.333%
2026-07-30	2.1800	2.3200	2.1100	2.1100	+18.539%	29	5,383	+12.322%
2026-07-29	1.9400	1.9400	1.7800	1.7800	-15.238%	100	5,374	+33.146%
2026-07-28	2.0200	2.1000	1.9400	2.1000	-6.250%	100	5,375	+12.857%
2026-07-27	2.2000	2.2400	2.1000	2.2400	+1.818%	54	5,462	+5.804%
2026-07-24	2.5800	2.5800	2.2000	2.2000	-16.031%	57	5,452	+7.727%
2026-07-23	2.9600	2.9600	2.5900	2.6200	-12.667%	249	5,424	-9.542%
2026-07-22	3.0500	3.1000	3.0000	3.0000	-6.250%	106	5,415	-21.000%
2026-07-21	3.0500	3.3000	3.0500	3.2000	+12.281%	74	5,312	-25.938%
2026-07-20	2.9100	2.9600	2.8400	2.8500	-4.682%	31	5,265	-16.842%
2026-07-17	2.6900	2.9900	2.6900	2.9900	-1.967%	41	5,259	-20.736%
2026-07-16	3.2000	3.2100	2.9600	3.0500	-12.857%	349	5,257	-22.295%
2026-07-15	3.9000	3.9000	3.3500	3.5000	-8.377%	214	5,485	-32.286%
2026-07-14	3.9000	3.9000	3.7800	3.8200	-3.291%	105	5,358	-37.958%
2026-07-13	4.0000	4.0000	3.9500	3.9500	-10.835%	270	5,343	-40.000%
2026-07-10	4.5000	4.5000	4.4000	4.4300	-9.221%	19	5,211	-46.501%
2026-07-09	4.5500	4.8800	4.5100	4.8800	+22.000%	113	5,199	-51.434%
2026-07-08	3.9900	4.0500	3.8500	4.0000	0.000%	101	5,175	-40.750%
2026-07-07	4.4000	4.4000	3.9800	4.0000	-12.088%	185	5,257	-40.750%
2026-07-06	4.5500	4.7500	4.4500	4.5500	+8.333%	35	5,252	-47.912%
2026-07-02	4.5000	4.5000	4.1800	4.2000	-12.863%	116	5,227	-43.571%
2026-07-01	4.8600	4.9500	4.8000	4.8200	-7.839%	2,241	5,227	-50.830%
2026-06-30	5.3000	5.3000	5.1000	5.2300	+5.657%	69	6,578	-54.685%
2026-06-29	5.0000	5.0000	4.4500	4.9500	+1.020%	83	6,510	-52.121%
2026-06-26	5.4500	5.4500	4.9000	4.9000	-16.239%	136	6,547	-51.633%
2026-06-25	5.9000	5.9500	5.5000	5.8500	+2.273%	619	6,534	-59.487%
2026-06-24	5.8100	5.9800	5.5500	5.7200	-0.694%	1,252	5,985	-58.566%
2026-06-23	5.5000	5.8000	5.5000	5.7600	-7.097%	91	5,043	-58.854%
2026-06-22	5.9000	6.4000	5.8900	6.2000	+12.727%	23	4,961	-61.774%
2026-06-18	5.6000	5.6500	5.3200	5.5000	-4.014%	73	4,864	-56.909%
2026-06-17	5.9000	5.9000	5.7300	5.7300	-2.881%	37	4,864	-58.639%
2026-06-16	6.0000	6.0000	5.7700	5.9000	-9.924%	40	4,864	-59.831%
2026-06-15	6.6500	6.6500	6.1000	6.5500	-2.239%	64	4,857	-63.817%
2026-06-12	6.2500	6.8000	6.2500	6.7000	+12.605%	111	4,857	-64.627%
2026-06-11	5.6500	5.9500	5.6000	5.9500	+7.207%	53	4,857	-60.168%
2026-06-10	5.8600	5.9000	5.5500	5.5500	-5.128%	62	4,838	-57.297%
2026-06-09	6.4000	6.4000	5.4500	5.8500	-12.030%	524	4,871	-59.487%
2026-06-08	6.4900	6.8000	6.3500	6.6500	+3.906%	71	4,936	-64.361%
2026-06-05	7.0500	7.1300	6.1900	6.4000	-19.497%	268	4,907	-62.969%
2026-06-04	7.3500	7.9500	7.1000	7.9500	-3.636%	115	4,731	-70.189%
2026-06-03	8.5000	8.7000	8.2500	8.2500	+0.610%	40	4,763	-71.273%
2026-06-02	8.3700	8.3700	7.9500	8.2000	+5.806%	53	4,790	-71.098%
2026-06-01	7.0000	7.7500	6.8000	7.7500	+19.231%	103	4,762	-69.419%
2026-05-29	6.7000	6.7000	6.2500	6.5000	-4.412%	540	4,763	-63.538%
2026-05-28	6.9500	7.0700	6.8000	6.8000	-4.225%	54	4,332	-65.147%
2026-05-27	7.0100	7.4000	7.0000	7.1000	-5.836%	697	4,295	-66.620%
2026-05-26	6.9400	7.7500	6.9400	7.5400	+16.358%	145	3,627	-68.568%
2026-05-22	6.1900	6.8500	6.1500	6.4800	+18.899%	119	3,575	-63.426%
2026-05-21	5.1500	5.5000	5.1500	5.4500	+9.000%	71	3,496	-56.514%
2026-05-20	5.1000	5.2500	4.8700	5.0000	-7.407%	45	3,496	-52.600%
2026-05-19	5.0000	5.4000	4.6500	5.4000	+5.882%	22	3,376	-56.111%
2026-05-18	5.6500	5.6800	5.0000	5.1000	-5.730%	84	3,376	-53.529%
2026-05-15	5.3000	5.4200	5.1000	5.4100	-5.254%	64	3,376	-56.192%
2026-05-14	5.8500	6.1000	5.6200	5.7100	-4.833%	173	3,304	-58.494%
2026-05-13	5.0500	6.0000	4.8500	6.0000	+27.660%	58	3,285	-60.500%
2026-05-12	4.8000	5.0000	4.4500	4.7000	-7.843%	423	3,285	-49.574%
2026-05-11	4.3500	5.3000	4.3500	5.1000	+18.605%	190	3,285	-53.529%
2026-05-08	3.9000	4.5000	3.9000	4.3000	+13.456%	2,178	2,893	-44.884%
2026-05-07	4.3500	4.4000	3.7500	3.7900	-13.864%	211	3,393	-37.467%
2026-05-06	4.7400	4.9200	4.4000	4.4000	-12.000%	159	3,324	-46.136%
2026-05-05	5.3800	5.4100	4.9000	5.0000	+4.167%	306	3,318	-52.600%
2026-05-04	4.9500	5.2900	4.8000	4.8000	-3.614%	243	3,008	-50.625%
2026-05-01	4.5000	5.2500	4.5000	4.9800	+8.497%	2,459	1,200	-52.410%
2026-04-30	4.0100	4.5900	4.0000	4.5900	+9.286%	241	1,200	-48.366%
2026-04-29	3.5000	4.2500	3.4000	4.2000	+37.705%	404	1,142	-43.571%
2026-04-28	2.8600	3.0500	2.7800	3.0500	+12.963%	61	896	-22.295%
2026-04-27	2.9500	3.0000	2.6800	2.7000	+7.143%	149	837	-12.222%
2026-04-24	2.6300	2.6300	2.4200	2.5200	+2.439%	166	729	-5.952%
2026-04-23	2.6000	2.6000	2.3000	2.4600	+12.844%	218	628	-3.659%
2026-04-22	2.4100	2.4100	2.1500	2.1800	-16.475%	53	489	+8.716%
2026-04-21	2.6000	2.6100	2.6000	2.6100	+8.750%	50	411	-9.195%
2026-04-17	2.4700	2.4700	2.4000	2.4000	+2.128%	2	411	-1.250%
2026-04-16	2.3400	2.4000	2.0600	2.3500	0.000%	64	411	+0.851%
2026-04-15	2.3500	2.3500	2.3000	2.3500	-5.242%	8	368	+0.851%
2026-04-14	2.3300	2.5900	2.3300	2.4800	+1.224%	74	364	-4.435%
2026-04-13	2.0000	2.4800	1.9500	2.4500	+31.720%	88	285	-3.265%
2026-04-10	1.7500	1.8600	1.7500	1.8600	+0.541%	6	261	+27.419%
2026-04-09	1.8000	1.9000	1.7400	1.8500	+5.714%	22	258	+28.108%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+22.378%	3	236	+35.429%
2026-04-07	1.4300	1.4300	1.4300	1.4300	-4.667%	10	236	+65.734%
2026-04-06	1.4600	1.6400	1.4600	1.5000	+50.000%	40	241	+58.000%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-11.504%	1	223	+137.000%
2026-03-25	1.1300	1.1300	1.1300	1.1300	+3.670%	6	223	+109.735%
2026-03-24	1.0900	1.0900	1.0900	1.0900	-16.154%	1	229	+117.431%
2026-03-16	1.2900	1.3000	1.2900	1.3000	+10.169%	34	229	+82.308%
2026-03-13	1.2400	1.3300	1.1800	1.1800	+3.509%	39	195	+100.847%
2026-03-12	1.1000	1.1500	1.1000	1.1400	+31.034%	25	170	+107.895%
2026-03-06	0.8600	0.8700	0.8600	0.8700	+38.095%	20	157	+172.414%
2026-02-25	0.7100	0.7100	0.6300	0.6300	-1.563%	21	129	+276.190%
2026-02-24	0.6400	0.6400	0.6400	0.6400	+6.667%	1	129	+270.313%
2026-02-19	0.7500	0.7500	0.6000	0.6000	+22.449%	10	130	+295.000%
2026-02-13	0.4900	0.4900	0.4900	0.4900	-12.500%	1	123	+383.673%
2026-02-11	0.5000	0.5600	0.5000	0.5600	+24.444%	2	123	+323.214%
2026-02-05	0.4500	0.4500	0.4500	0.4500	+15.385%	15	122	+426.667%
2026-02-03	0.3900	0.3900	0.3900	0.3900	-13.333%	2	125	+507.692%
2026-02-02	0.3900	0.4500	0.3900	0.4500	-6.250%	3	125	+426.667%
2026-01-28	0.4800	0.4800	0.4800	0.4800	0.000%	1	125	+393.750%
2026-01-27	0.5400	0.5400	0.4800	0.4800	-4.000%	2	125	+393.750%
2026-01-26	0.4900	0.5000	0.4900	0.5000	+6.383%	2	125	+374.000%
2026-01-23	0.4400	0.4700	0.4400	0.4700	+14.634%	3	125	+404.255%
2026-01-22	0.4000	0.4200	0.4000	0.4100	-4.651%	13	125	+478.049%
2026-01-16	0.4300	0.4300	0.4300	0.4300	-4.444%	1	121	+451.163%
2026-01-14	0.4500	0.4500	0.4500	0.4500	0.000%	1	121	+426.667%
2026-01-12	0.4500	0.4500	0.4500	0.4500	-6.250%	1	121	+426.667%
2026-01-09	0.4800	0.4800	0.4800	0.4800	-7.692%	30	120	+393.750%
2026-01-08	0.5200	0.5200	0.5200	0.5200	+4.000%	1	110	+355.769%
2026-01-07	0.5000	0.5000	0.5000	0.5000	+13.636%	1	109	+374.000%
2025-12-11	0.4300	0.4400	0.4300	0.4400	+18.919%	8	106	+438.636%
2025-12-03	0.3700	0.3700	0.3700	0.3700	-5.128%	30	106	+540.541%
2025-12-01	0.3900	0.3900	0.3900	0.3900	+14.706%	1	85	+507.692%
2025-11-28	0.3400	0.3400	0.3400	0.3400	-17.073%	2	84	+597.059%
2025-11-26	0.4100	0.4100	0.4100	0.4100	+2.500%	1	84	+478.049%
2025-11-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	84	+492.500%
2025-11-24	0.4000	0.4000	0.4000	0.4000	-6.977%	15	83	+492.500%
2025-11-20	0.4300	0.4300	0.4300	0.4300	+7.500%	4	83	+451.163%
2025-11-19	0.4000	0.4000	0.4000	0.4000	-27.273%	2	83	+492.500%
2025-11-18	0.5900	0.5900	0.5500	0.5500	-3.509%	19	83	+330.909%
2025-11-17	0.5700	0.5700	0.5700	0.5700	-21.918%	20	68	+315.789%
2025-11-13	0.7300	0.7300	0.7300	0.7300	+15.873%	2	78	+224.658%
2025-11-07	0.6500	0.6500	0.6300	0.6300	-5.970%	17	76	+276.190%
2025-11-06	0.6700	0.6700	0.6700	0.6700	-1.471%	20	61	+253.731%
2025-11-04	0.7000	0.7000	0.6800	0.6800	-9.333%	18	41	+248.529%
2025-11-03	0.7200	0.7500	0.7200	0.7500	+36.364%	21	2	+216.000%
2025-10-31	0.5500	0.5500	0.5500	0.5500	0.000%	2	0	+330.909%