Dark

NOK20271217C5
NOK Dec 17 2027 5.00 Call (NOK271217C00005000)
option OPRA

EOD

Sep 24, 2026

5.92-2.951%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.9200	5.9200	5.9200	5.9200	-2.951%	1	458	0.000%
2026-09-23	6.2000	6.2000	6.1000	6.1000	-0.813%	12	458	-2.951%
2026-09-22	6.1500	6.1500	6.1500	6.1500	-4.056%	3	456	-3.740%
2026-09-21	6.2000	6.4500	6.2000	6.4100	+7.731%	11	456	-7.644%
2026-09-18	6.2500	6.2500	5.9500	5.9500	-0.502%	5	460	-0.504%
2026-09-17	6.0000	6.0500	5.9800	5.9800	+4.912%	5	463	-1.003%
2026-09-16	5.7500	5.7500	5.7000	5.7000	+5.751%	6	461	+3.860%
2026-09-15	5.5500	5.5500	5.3900	5.3900	+1.698%	5	464	+9.833%
2026-09-14	6.2000	6.2000	5.3000	5.3000	-19.084%	17	467	+11.698%
2026-09-11	6.2500	6.5500	6.2500	6.5500	+7.377%	2	464	-9.618%
2026-09-10	6.1000	6.1000	6.1000	6.1000	-2.400%	1	464	-2.951%
2026-09-09	6.4100	6.4100	6.2500	6.2500	+1.626%	12	463	-5.280%
2026-09-08	5.9500	6.1500	5.9500	6.1500	+11.818%	3	456	-3.740%
2026-09-04	5.5400	5.5400	5.5000	5.5000	+7.212%	6	453	+7.636%
2026-09-03	5.1500	5.1500	5.1300	5.1300	-5.872%	23	453	+15.400%
2026-09-01	5.4000	5.4500	5.4000	5.4500	-3.025%	10	441	+8.624%
2026-08-31	5.6200	5.6200	5.6200	5.6200	-7.869%	3	440	+5.338%
2026-08-27	6.1500	6.1500	6.1000	6.1000	+7.018%	6	440	-2.951%
2026-08-26	5.7000	5.7000	5.7000	5.7000	+2.703%	1	440	+3.860%
2026-08-24	5.4500	5.5500	5.4500	5.5500	-4.310%	2	440	+6.667%
2026-08-21	5.8000	5.8000	5.8000	5.8000	-0.855%	10	440	+2.069%
2026-08-20	5.8500	5.8500	5.8500	5.8500	-1.015%	5	430	+1.197%
2026-08-19	5.9100	5.9100	5.9100	5.9100	+0.510%	1	425	+0.169%
2026-08-18	6.0000	6.0500	5.8800	5.8800	-10.229%	31	425	+0.680%
2026-08-17	6.3000	6.5500	6.3000	6.5500	+3.150%	9	396	-9.618%
2026-08-14	6.2800	6.3500	6.2800	6.3500	+6.010%	7	403	-6.772%
2026-08-12	5.9900	5.9900	5.9900	5.9900	+15.861%	1	398	-1.169%
2026-08-11	5.2000	5.2000	5.1700	5.1700	+5.510%	3	398	+14.507%
2026-08-10	5.0500	5.0500	4.9000	4.9000	-4.110%	34	399	+20.816%
2026-08-07	5.1500	5.1500	5.1100	5.1100	-3.585%	13	399	+15.851%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-3.636%	3	387	+11.698%
2026-08-05	5.6100	5.6100	5.5000	5.5000	-4.844%	3	385	+7.636%
2026-08-04	5.8000	5.8000	5.7400	5.7800	+11.154%	7	383	+2.422%
2026-08-03	5.1000	5.2000	5.0700	5.2000	+4.628%	8	376	+13.846%
2026-07-31	4.9000	4.9700	4.9000	4.9700	+1.429%	3	370	+19.115%
2026-07-30	5.0000	5.0500	4.7500	4.9000	+10.112%	12	367	+20.816%
2026-07-29	4.4500	4.4500	4.4500	4.4500	-6.316%	3	366	+33.034%
2026-07-28	5.0000	5.0000	4.5000	4.7500	-1.247%	9	369	+24.632%
2026-07-27	4.7500	4.9000	4.7500	4.8100	-0.825%	17	361	+23.077%
2026-07-24	4.9500	5.0000	4.8500	4.8500	-13.393%	36	345	+22.062%
2026-07-23	5.8800	5.8800	5.6000	5.6000	-8.943%	10	374	+5.714%
2026-07-22	6.1500	6.1500	6.1500	6.1500	-3.150%	8	371	-3.740%
2026-07-21	6.2000	6.3500	6.2000	6.3500	+11.404%	15	363	-6.772%
2026-07-17	5.7000	5.7000	5.7000	5.7000	-5.000%	4	358	+3.860%
2026-07-16	6.0900	6.1500	6.0000	6.0000	-15.493%	12	358	-1.333%
2026-07-15	7.1000	7.1000	7.1000	7.1000	-2.473%	1	346	-16.620%
2026-07-13	7.3200	7.3200	7.2800	7.2800	-1.622%	6	346	-18.681%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-1.987%	7	348	-20.000%
2026-07-07	7.5500	7.5500	7.5500	7.5500	-1.307%	7	341	-21.589%
2026-07-02	7.6500	7.6500	7.6500	7.6500	-10.422%	2	342	-22.614%
2026-07-01	8.5400	8.5400	8.5400	8.5400	+4.785%	3	342	-30.679%
2026-06-29	8.1500	8.1500	8.1500	8.1500	-5.780%	2	343	-27.362%
2026-06-26	8.6000	8.6500	8.6000	8.6500	-10.455%	18	343	-31.561%
2026-06-25	9.7000	9.7000	9.6600	9.6600	-0.310%	3	347	-38.716%
2026-06-22	9.5000	9.6900	9.5000	9.6900	+3.636%	11	346	-38.906%
2026-06-18	9.3500	9.3500	9.3500	9.3500	-0.532%	1	343	-36.684%
2026-06-17	9.8500	9.8500	9.4000	9.4000	0.000%	3	343	-37.021%
2026-06-16	9.6000	9.6000	9.3000	9.4000	-9.615%	24	343	-37.021%
2026-06-15	10.4500	10.4500	10.4000	10.4000	0.000%	6	348	-43.077%
2026-06-12	10.4000	10.4000	10.4000	10.4000	+11.828%	1	348	-43.077%
2026-06-11	9.3000	9.3000	9.3000	9.3000	+0.324%	3	348	-36.344%
2026-06-10	9.2700	9.2700	9.2700	9.2700	+3.000%	1	345	-36.138%
2026-06-09	9.8500	10.1000	9.0000	9.0000	-14.286%	14	344	-34.222%
2026-06-08	10.5000	10.5000	10.5000	10.5000	+5.000%	1	330	-43.619%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-12.664%	1	329	-40.800%
2026-06-04	11.4500	11.4500	11.4500	11.4500	-7.287%	2	328	-48.297%
2026-06-02	12.3500	12.3500	12.3500	12.3500	+4.219%	7	328	-52.065%
2026-06-01	10.6000	11.8500	10.6000	11.8500	+14.382%	11	321	-50.042%
2026-05-29	10.3600	10.3600	10.3600	10.3600	-4.074%	1	316	-42.857%
2026-05-28	11.0000	11.0000	10.8000	10.8000	-4.678%	8	316	-45.185%
2026-05-27	11.5000	11.5000	11.3300	11.3300	-4.790%	13	308	-47.749%
2026-05-26	11.5000	11.9800	11.5000	11.9000	+12.796%	22	302	-50.252%
2026-05-22	10.5500	10.5500	10.5500	10.5500	+9.896%	1	293	-43.886%
2026-05-21	9.5100	9.6000	9.5100	9.6000	+1.587%	12	293	-38.333%
2026-05-20	9.4500	9.4500	9.4500	9.4500	+5.000%	20	293	-37.354%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-10.891%	2	261	-34.222%
2026-05-14	10.1000	10.1000	10.1000	10.1000	+2.020%	10	261	-41.386%
2026-05-13	9.0000	9.9000	9.0000	9.9000	+17.857%	3	259	-40.202%
2026-05-12	9.0000	9.0000	8.4000	8.4000	-7.182%	9	259	-29.524%
2026-05-11	8.5000	9.1000	8.5000	9.0500	+9.697%	36	259	-34.586%
2026-05-08	8.2500	8.2500	8.2500	8.2500	+8.553%	5	214	-28.242%
2026-05-07	7.6000	7.6000	7.6000	7.6000	-13.143%	5	209	-22.105%
2026-05-05	9.1000	9.1000	8.7500	8.7500	-2.993%	11	214	-32.343%
2026-05-01	8.7100	9.2200	8.7100	9.0200	+10.134%	102	114	-34.368%
2026-04-30	8.1900	8.1900	8.1900	8.1900	+48.370%	1	114	-27.717%
2026-04-22	5.5600	5.6000	5.3500	5.5200	-8.000%	51	114	+7.246%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+3.448%	5	149	-1.333%
2026-04-17	5.9000	5.9000	5.8000	5.8000	-3.333%	10	154	+2.069%
2026-04-16	5.6100	6.0000	5.6100	6.0000	+7.143%	6	144	-1.333%
2026-04-15	5.7000	5.7000	5.6000	5.6000	-1.926%	30	139	+5.714%
2026-04-14	5.7100	5.7100	5.7100	5.7100	-2.393%	6	109	+3.678%
2026-04-13	5.7900	5.8500	5.7800	5.8500	+23.158%	32	115	+1.197%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+30.137%	1	88	+24.632%
2026-03-23	3.6500	3.6500	3.6500	3.6500	+4.286%	3	89	+62.192%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-14.634%	1	86	+69.143%
2026-03-18	4.0000	4.1000	4.0000	4.1000	0.000%	4	85	+44.390%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+2.757%	5	81	+44.390%
2026-03-13	3.9900	3.9900	3.9900	3.9900	+10.833%	10	86	+48.371%
2026-03-12	3.5000	3.6000	3.5000	3.6000	+4.348%	2	76	+64.444%
2026-03-11	3.4500	3.4500	3.4500	3.4500	+1.471%	10	76	+71.594%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+3.976%	11	86	+74.118%
2026-03-06	3.2700	3.2700	3.2700	3.2700	-3.824%	2	78	+81.040%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-5.556%	2	79	+74.118%
2026-03-04	3.6000	3.6000	3.6000	3.6000	+4.348%	5	77	+64.444%
2026-03-03	3.3000	3.4500	3.3000	3.4500	-4.167%	3	79	+71.594%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+25.874%	2	76	+64.444%
2026-02-26	2.8600	2.8600	2.8600	2.8600	-7.742%	1	74	+106.993%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+4.377%	10	65	+90.968%
2026-02-24	2.9700	2.9700	2.9700	2.9700	+4.211%	1	65	+99.327%
2026-02-18	2.8500	2.8500	2.8500	2.8500	+2.518%	1	64	+107.719%
2026-02-12	2.7800	2.7800	2.7800	2.7800	+5.703%	2	63	+112.950%
2026-02-09	2.5200	2.6300	2.5200	2.6300	+19.005%	3	63	+125.095%
2026-02-02	2.2100	2.2100	2.2100	2.2100	+13.918%	2	65	+167.873%
2026-01-29	1.8300	1.9400	1.8300	1.9400	-13.004%	12	63	+205.155%
2026-01-23	2.2300	2.2300	2.2300	2.2300	+0.450%	1	51	+165.471%
2026-01-16	2.2200	2.2200	2.2200	2.2200	+3.738%	3	51	+166.667%
2026-01-09	2.1500	2.1500	2.1400	2.1400	-10.833%	2	51	+176.636%
2026-01-07	2.4000	2.4000	2.4000	2.4000	+13.744%	2	49	+146.667%
2026-01-06	2.1100	2.1100	2.1100	2.1100	+0.476%	10	47	+180.569%
2026-01-05	2.2000	2.2000	2.1000	2.1000	+0.962%	6	37	+181.905%
2026-01-02	2.0800	2.0800	2.0800	2.0800	-4.147%	1	36	+184.615%
2025-12-29	2.1700	2.1700	2.1700	2.1700	+7.426%	1	36	+172.811%
2025-12-12	1.9600	2.0200	1.9600	2.0200	-4.265%	2	36	+193.069%
2025-12-11	2.1200	2.1500	2.1100	2.1100	+8.763%	9	36	+180.569%
2025-12-09	1.9300	1.9400	1.9300	1.9400	+4.865%	13	35	+205.155%
2025-12-05	1.8500	1.8500	1.8500	1.8500	-3.646%	20	22	+220.000%
2025-12-03	1.9200	1.9200	1.9200	1.9200	+9.091%	5	31	+208.333%
2025-11-21	1.7600	1.7600	1.7600	1.7600	+0.571%	20	26	+236.364%
2025-11-20	1.7500	1.7500	1.7500	1.7500	-34.944%	2	6	+238.286%
2025-11-12	2.6900	2.6900	2.6900	2.6900	-13.226%	1	8	+120.074%
2025-11-07	3.1000	3.1000	3.1000	3.1000	+24.498%	1	7	+90.968%
2025-11-06	2.4900	2.4900	2.4900	2.4900	-2.353%	1	6	+137.751%
2025-11-05	2.5500	2.5500	2.5500	2.5500	-1.544%	1	7	+132.157%
2025-11-04	2.5900	2.6000	2.5800	2.5900	+1.172%	5	6	+128.571%
2025-10-31	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	+131.250%