Dark

NOK20271217C7
NOK Dec 17 2027 7.00 Call (NOK271217C00007000)
option OPRA

EOD

Sep 25, 2026

4.45-4.301%(-0.20)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.5500	4.5500	4.4500	4.4500	-4.301%	54	1,461	0.000%
2026-09-24	4.3500	4.6500	4.3500	4.6500	-1.274%	16	1,438	-4.301%
2026-09-23	4.8500	4.8500	4.7100	4.7100	+2.391%	6	1,437	-5.520%
2026-09-22	4.6000	4.6000	4.6000	4.6000	-8.184%	1	1,437	-3.261%
2026-09-21	4.8000	5.0500	4.8000	5.0100	+5.252%	51	1,437	-11.178%
2026-09-18	4.7500	4.7600	4.6500	4.7600	+3.478%	40	1,417	-6.513%
2026-09-17	4.8500	4.8500	4.5500	4.6000	+6.977%	6	1,435	-3.261%
2026-09-16	4.5600	4.5600	4.3000	4.3000	+6.173%	40	1,435	+3.488%
2026-09-15	4.1500	4.2500	4.0500	4.0500	+2.532%	147	1,423	+9.877%
2026-09-14	4.1800	4.3100	3.9500	3.9500	-21.000%	78	1,449	+12.658%
2026-09-11	4.7800	5.0000	4.7800	5.0000	+7.527%	8	1,417	-11.000%
2026-09-10	4.6500	4.6500	4.6500	4.6500	-4.321%	35	1,425	-4.301%
2026-09-09	5.0500	5.1000	4.8600	4.8600	-1.818%	17	1,425	-8.436%
2026-09-08	4.5500	4.9500	4.4900	4.9500	+20.732%	66	1,426	-10.101%
2026-09-04	4.3000	4.3000	4.1000	4.1000	+2.500%	3	1,423	+8.537%
2026-09-03	3.9500	4.0000	3.8000	4.0000	-0.744%	7	1,423	+11.250%
2026-09-02	4.0000	4.0300	4.0000	4.0300	-4.048%	45	1,420	+10.422%
2026-09-01	4.1500	4.2000	4.0500	4.2000	-3.448%	11	1,375	+5.952%
2026-08-31	4.3500	4.3500	4.3500	4.3500	-2.247%	4	1,371	+2.299%
2026-08-28	4.8000	4.8000	4.4500	4.4500	-6.316%	12	1,369	0.000%
2026-08-26	4.7000	4.7500	4.5200	4.7500	+3.261%	32	1,369	-6.316%
2026-08-25	4.6000	4.6000	4.6000	4.6000	+8.235%	1	1,369	-3.261%
2026-08-24	4.2500	4.2500	4.2500	4.2500	-5.556%	1	1,369	+4.706%
2026-08-21	4.5000	4.5000	4.5000	4.5000	-2.597%	14	1,369	-1.111%
2026-08-20	4.5000	4.6200	4.5000	4.6200	+2.667%	4	1,369	-3.680%
2026-08-19	4.7700	4.7700	4.5000	4.5000	-6.250%	3	1,367	-1.111%
2026-08-18	4.7500	4.8000	4.6000	4.8000	-7.692%	44	1,367	-7.292%
2026-08-17	5.2700	5.4000	5.2000	5.2000	+3.792%	24	1,366	-14.423%
2026-08-14	5.0500	5.0500	4.9000	5.0100	+0.805%	3	1,366	-11.178%
2026-08-13	4.8500	5.1500	4.7900	4.9700	+5.745%	30	1,365	-10.463%
2026-08-12	4.6500	4.8000	4.6500	4.7000	+22.078%	9	1,364	-5.319%
2026-08-10	3.8000	3.8500	3.8000	3.8500	-3.750%	13	1,363	+15.584%
2026-08-07	4.0100	4.0100	4.0000	4.0000	-5.882%	2	1,353	+11.250%
2026-08-06	4.2000	4.2500	4.2000	4.2500	-1.620%	2	1,352	+4.706%
2026-08-05	4.3200	4.3200	4.3200	4.3200	-5.055%	10	1,350	+3.009%
2026-08-04	4.5700	4.5700	4.5300	4.5500	+10.976%	22	1,350	-2.198%
2026-08-03	3.9500	4.1000	3.9400	4.1000	+5.128%	12	1,349	+8.537%
2026-07-31	4.1500	4.1500	3.8000	3.9000	+4.000%	20	1,345	+14.103%
2026-07-30	3.8500	4.0000	3.7000	3.7500	+15.385%	64	1,343	+18.667%
2026-07-29	3.4000	3.4000	3.2500	3.2500	-10.959%	6	1,391	+36.923%
2026-07-28	3.5400	3.6500	3.5000	3.6500	-2.667%	59	1,390	+21.918%
2026-07-27	3.6500	3.7800	3.6500	3.7500	0.000%	15	1,335	+18.667%
2026-07-24	3.9000	3.9000	3.7500	3.7500	-15.730%	20	1,334	+18.667%
2026-07-23	4.6100	4.6300	4.4500	4.4500	-9.184%	16	1,329	0.000%
2026-07-22	4.9500	4.9500	4.9000	4.9000	+3.158%	9	1,328	-9.184%
2026-07-20	4.6500	4.7500	4.6500	4.7500	+1.064%	8	1,325	-6.316%
2026-07-17	4.5500	4.8000	4.5500	4.7000	-2.692%	21	1,323	-5.319%
2026-07-16	5.0300	5.0300	4.8300	4.8300	-10.556%	69	1,311	-7.867%
2026-07-15	5.5000	5.5000	5.3400	5.4000	-9.244%	9	1,306	-17.593%
2026-07-14	5.9500	5.9500	5.9500	5.9500	-1.653%	5	1,298	-25.210%
2026-07-13	6.0500	6.2500	6.0500	6.0500	-9.701%	32	1,297	-26.446%
2026-07-10	6.7200	6.7200	6.7000	6.7000	-4.286%	2	1,305	-33.582%
2026-07-09	6.7000	7.0000	6.7000	7.0000	+12.903%	3	1,305	-36.429%
2026-07-08	6.2000	6.2000	6.2000	6.2000	+0.813%	2	1,305	-28.226%
2026-07-07	6.3000	6.4500	6.1500	6.1500	-12.143%	8	1,305	-27.642%
2026-07-06	6.8600	7.0000	6.8600	7.0000	+9.034%	6	1,305	-36.429%
2026-07-02	6.5500	6.6000	6.3400	6.4200	-10.833%	8	1,304	-30.685%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-4.000%	1	1,304	-38.194%
2026-06-30	7.5000	7.5000	7.5000	7.5000	+3.734%	1	1,304	-40.667%
2026-06-29	7.0700	7.2300	6.7500	7.2300	+1.119%	35	1,304	-38.451%
2026-06-26	7.5000	7.5000	7.1500	7.1500	-12.805%	34	1,304	-37.762%
2026-06-24	8.3500	8.3500	8.2000	8.2000	+3.145%	11	1,301	-45.732%
2026-06-23	7.8000	8.0000	7.8000	7.9500	-4.217%	25	1,300	-44.025%
2026-06-22	8.1000	8.3000	8.1000	8.3000	+4.403%	11	1,300	-46.386%
2026-06-18	8.0000	8.0000	7.9500	7.9500	-4.790%	7	1,284	-44.025%
2026-06-17	8.1000	8.3500	8.1000	8.3500	+1.212%	22	1,284	-46.707%
2026-06-16	8.6000	8.6000	8.2500	8.2500	-8.333%	16	1,284	-46.061%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-1.099%	2	1,265	-50.556%
2026-06-12	9.0000	9.2000	9.0000	9.1000	+8.982%	57	1,265	-51.099%
2026-06-11	7.9500	8.3500	7.7900	8.3500	+8.442%	63	1,265	-46.707%
2026-06-10	7.7000	7.7000	7.7000	7.7000	-4.938%	11	1,210	-42.208%
2026-06-09	8.6000	8.6000	7.7000	8.1000	-8.989%	62	1,217	-45.062%
2026-06-08	8.8000	9.2500	8.8000	8.9000	+3.488%	228	1,199	-50.000%
2026-06-05	9.5100	9.5900	8.5000	8.6000	-12.245%	193	1,349	-48.256%
2026-06-04	9.8000	9.8000	9.8000	9.8000	-10.665%	1	1,199	-54.592%
2026-06-03	11.2000	11.2000	10.9700	10.9700	+0.366%	51	1,198	-59.435%
2026-06-02	10.7500	11.0000	10.7500	10.9300	+5.096%	34	1,199	-59.286%
2026-06-01	9.1500	10.5000	9.1500	10.4000	+13.043%	70	1,224	-57.212%
2026-05-29	9.3500	9.3500	8.7500	9.2000	-1.709%	31	1,175	-51.630%
2026-05-28	9.1700	9.8000	9.1700	9.3600	-4.000%	14	1,148	-52.457%
2026-05-27	9.8700	9.8700	9.6000	9.7500	-2.500%	9	1,146	-54.359%
2026-05-26	9.7000	10.0000	9.7000	10.0000	+5.820%	11	1,145	-55.500%
2026-05-22	8.9500	9.6500	8.9500	9.4500	+20.076%	62	1,146	-52.910%
2026-05-21	7.8700	7.8700	7.8700	7.8700	+4.238%	1	1,152	-43.456%
2026-05-20	7.5000	7.5500	7.5000	7.5500	-0.788%	3	1,152	-41.060%
2026-05-19	7.4500	7.8500	7.4500	7.6100	-1.933%	62	1,099	-41.524%
2026-05-18	8.2000	8.2000	7.7000	7.7600	+0.129%	42	1,099	-42.655%
2026-05-15	7.9000	7.9500	7.6400	7.7500	-8.824%	29	1,099	-42.581%
2026-05-14	8.6500	8.6500	8.5000	8.5000	-1.734%	51	1,056	-47.647%
2026-05-13	7.7000	8.6500	7.7000	8.6500	+20.979%	105	1,016	-48.555%
2026-05-12	7.2500	7.2600	7.1500	7.1500	-7.742%	51	1,016	-37.762%
2026-05-11	6.8800	7.8900	6.8500	7.7500	+14.815%	131	1,016	-42.581%
2026-05-08	6.5500	6.8000	6.5500	6.7500	+8.871%	94	905	-34.074%
2026-05-07	6.8000	6.8000	6.1000	6.2000	-11.429%	32	883	-28.226%
2026-05-06	7.0000	7.0000	7.0000	7.0000	+5.263%	12	883	-36.429%
2026-05-05	7.8000	7.8300	6.6500	6.6500	-6.338%	10	873	-33.083%
2026-05-04	7.6000	7.6000	7.1000	7.1000	-4.698%	74	876	-37.324%
2026-05-01	7.0000	7.8500	7.0000	7.4500	+7.194%	51	851	-40.268%
2026-04-30	6.6700	6.9500	6.6700	6.9500	+5.945%	15	851	-35.971%
2026-04-29	5.5500	6.6100	5.5500	6.5600	+21.481%	253	857	-32.165%
2026-04-28	5.1500	5.4000	5.1500	5.4000	+2.857%	17	1,066	-17.593%
2026-04-27	5.0000	5.3000	5.0000	5.2500	+5.000%	73	1,056	-15.238%
2026-04-24	4.8300	5.0000	4.5400	5.0000	+15.207%	41	1,075	-11.000%
2026-04-23	4.3600	4.3600	4.3400	4.3400	+3.333%	13	1,110	+2.535%
2026-04-22	4.3500	4.4000	4.2000	4.2000	-7.895%	24	1,120	+5.952%
2026-04-21	4.6000	4.6000	4.5600	4.5600	-3.797%	8	1,129	-2.412%
2026-04-20	4.9000	4.9000	4.7400	4.7400	+6.517%	20	1,129	-6.118%
2026-04-17	4.5500	4.5500	4.4500	4.4500	+1.136%	2	1,114	0.000%
2026-04-16	4.2500	4.4000	4.2500	4.4000	+4.762%	51	1,115	+1.136%
2026-04-15	4.5000	4.5000	4.2000	4.2000	-7.080%	18	1,095	+5.952%
2026-04-14	4.5200	4.5200	4.5200	4.5200	+2.262%	10	1,085	-1.549%
2026-04-13	4.2500	4.5500	4.2500	4.4200	+30.000%	56	1,075	+0.679%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,120	+30.882%
2026-04-09	3.7400	3.7500	3.7400	3.7500	+2.740%	21	1,120	+18.667%
2026-04-08	3.5000	3.6500	3.4500	3.6500	+14.063%	54	1,134	+21.918%
2026-04-06	3.3000	3.3000	3.2000	3.2000	+6.667%	6	1,138	+39.063%
2026-04-02	2.8500	3.0000	2.8500	3.0000	+11.111%	32	1,143	+48.333%
2026-04-01	2.6500	2.7000	2.6500	2.7000	+13.445%	3	1,143	+64.815%
2026-03-31	2.3800	2.3800	2.3800	2.3800	+1.709%	10	1,143	+86.975%
2026-03-27	2.3400	2.4000	2.3400	2.3400	-13.333%	16	1,153	+90.171%
2026-03-25	2.7000	2.7000	2.7000	2.7000	+5.469%	2	1,141	+64.815%
2026-03-24	2.5600	2.5600	2.5600	2.5600	+6.667%	2	1,139	+73.828%
2026-03-20	2.6800	2.6800	2.4000	2.4000	-7.692%	151	1,137	+85.417%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-3.704%	2	1,286	+71.154%
2026-03-18	2.8300	2.8300	2.7000	2.7000	-5.263%	6	1,286	+64.815%
2026-03-17	2.7500	2.9100	2.7200	2.8500	-3.390%	54	1,281	+56.140%
2026-03-16	2.8300	3.1000	2.8300	2.9500	+11.321%	19	1,246	+50.847%
2026-03-13	2.5400	2.6500	2.5400	2.6500	+5.578%	115	1,233	+67.925%
2026-03-12	2.4500	2.5800	2.4500	2.5100	+15.138%	23	1,179	+77.291%
2026-03-11	2.1800	2.1800	2.1800	2.1800	-3.111%	1	1,160	+104.128%
2026-03-10	2.4200	2.4200	2.2500	2.2500	+4.651%	111	1,161	+97.778%
2026-03-09	2.0800	2.1500	2.0800	2.1500	0.000%	100	1,050	+106.977%
2026-03-06	2.1300	2.1500	2.1300	2.1500	+2.381%	105	956	+106.977%
2026-03-05	2.2900	2.2900	2.0700	2.1000	-12.134%	93	1,041	+111.905%
2026-03-04	2.4500	2.5500	2.3900	2.3900	-0.830%	134	966	+86.192%
2026-03-03	2.1100	2.4100	2.1100	2.4100	-3.600%	21	833	+84.647%
2026-03-02	1.9900	2.5200	1.9900	2.5000	+30.208%	66	814	+78.000%
2026-02-27	2.0200	2.0200	1.9200	1.9200	+9.091%	2	786	+131.771%
2026-02-26	1.9600	1.9600	1.7600	1.7600	-9.278%	124	788	+152.841%
2026-02-25	1.9400	1.9400	1.9400	1.9400	+3.743%	1	664	+129.381%
2026-02-24	1.8700	1.8700	1.8700	1.8700	-1.058%	7	664	+137.968%
2026-02-23	1.9500	2.0400	1.8900	1.8900	-5.500%	67	657	+135.450%
2026-02-20	1.8600	2.0200	1.8600	2.0000	+7.527%	81	618	+122.500%
2026-02-19	1.8100	1.9000	1.8100	1.8600	+6.286%	6	559	+139.247%
2026-02-18	1.7400	1.7500	1.7400	1.7500	+11.465%	7	558	+154.286%
2026-02-17	1.5500	1.5700	1.5500	1.5700	+4.667%	12	553	+183.439%
2026-02-13	1.5000	1.5000	1.5000	1.5000	-6.832%	1	552	+196.667%
2026-02-11	1.5900	1.6100	1.5800	1.6100	+2.548%	33	552	+176.398%
2026-02-09	1.5800	1.5800	1.5700	1.5700	+9.028%	15	551	+183.439%
2026-02-06	1.4600	1.4600	1.4400	1.4400	+6.667%	5	538	+209.028%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-2.174%	120	543	+229.630%
2026-02-04	1.4200	1.4400	1.3800	1.3800	+11.290%	174	663	+222.464%
2026-02-02	1.2400	1.2600	1.2400	1.2400	+6.897%	12	577	+258.871%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+7.407%	3	577	+283.621%
2026-01-29	1.1000	1.1000	0.9900	1.0800	-18.797%	59	577	+312.037%
2026-01-28	1.3300	1.3500	1.3300	1.3300	-11.921%	12	525	+234.586%
2026-01-27	1.5300	1.5300	1.5100	1.5100	+3.425%	9	525	+194.702%
2026-01-26	1.4000	1.4600	1.4000	1.4600	+8.148%	12	527	+204.795%
2026-01-23	1.3500	1.3500	1.3500	1.3500	+10.656%	1	515	+229.630%
2026-01-22	1.2200	1.2300	1.2200	1.2200	+6.087%	15	514	+264.754%
2026-01-21	1.1500	1.1500	1.1500	1.1500	-0.862%	5	505	+286.957%
2026-01-20	1.1600	1.1600	1.1600	1.1600	-12.782%	6	510	+283.621%
2026-01-15	1.3300	1.3300	1.3300	1.3300	+5.556%	6	516	+234.586%
2026-01-14	1.2600	1.2600	1.2600	1.2600	+3.279%	2	516	+253.175%
2026-01-13	1.3200	1.3200	1.2200	1.2200	-2.400%	4	516	+264.754%
2026-01-12	1.2500	1.2500	1.2500	1.2500	+3.306%	4	515	+256.000%
2026-01-09	1.2100	1.2100	1.2100	1.2100	-2.419%	1	515	+267.769%
2026-01-08	1.2400	1.2400	1.2400	1.2400	+3.333%	1	515	+258.871%
2026-01-06	1.2000	1.2000	1.2000	1.2000	-4.000%	5	514	+270.833%
2026-01-05	1.2400	1.2500	1.2400	1.2500	+6.838%	51	498	+256.000%
2026-01-02	1.1700	1.1700	1.1700	1.1700	-10.687%	1	498	+280.342%
2025-12-30	1.3100	1.3100	1.3100	1.3100	+1.550%	1	498	+239.695%
2025-12-29	1.2900	1.2900	1.2900	1.2900	+0.781%	7	498	+244.961%
2025-12-24	1.2800	1.2800	1.2800	1.2800	+4.918%	33	505	+247.656%
2025-12-23	1.2200	1.2200	1.2200	1.2200	-6.154%	2	505	+264.754%
2025-12-22	1.3000	1.3000	1.3000	1.3000	+17.117%	1	505	+242.308%
2025-12-16	1.1100	1.1100	1.1100	1.1100	+2.778%	5	505	+300.901%
2025-12-15	1.0800	1.0800	1.0800	1.0800	-13.600%	10	500	+312.037%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+11.607%	10	510	+256.000%
2025-12-09	1.1200	1.1200	1.1200	1.1200	+1.818%	2	510	+297.321%
2025-12-08	1.1000	1.1000	1.1000	1.1000	+1.852%	3	510	+304.545%
2025-12-05	1.0300	1.0900	1.0300	1.0800	-3.571%	311	507	+312.037%
2025-12-03	1.1500	1.1500	1.1200	1.1200	+0.901%	32	509	+297.321%
2025-12-02	1.1000	1.1400	1.1000	1.1100	+5.714%	58	509	+300.901%
2025-11-28	1.0600	1.0600	1.0500	1.0500	-1.869%	2	483	+323.810%
2025-11-26	1.0800	1.0800	1.0700	1.0700	-2.727%	20	463	+315.888%
2025-11-24	1.1000	1.1000	1.1000	1.1000	+6.796%	5	463	+304.545%
2025-11-21	1.0300	1.0300	1.0300	1.0300	0.000%	5	464	+332.039%
2025-11-20	1.1400	1.1400	1.0300	1.0300	-11.207%	10	460	+332.039%
2025-11-19	1.1400	1.1600	1.0500	1.1600	-20.000%	350	452	+283.621%
2025-11-18	1.3900	1.4800	1.3400	1.4500	-6.452%	9	212	+206.897%
2025-11-17	1.5500	1.5500	1.5500	1.5500	-8.824%	1	209	+187.097%
2025-11-12	1.6600	1.7000	1.6600	1.7000	+3.659%	25	208	+161.765%
2025-11-11	1.6400	1.6400	1.6400	1.6400	+3.797%	17	183	+171.341%
2025-11-07	1.5600	1.6000	1.5600	1.5800	+1.935%	5	166	+181.646%
2025-11-06	1.6200	1.6700	1.5500	1.5500	-4.321%	21	166	+187.097%
2025-11-05	1.6200	1.6200	1.6200	1.6200	+1.250%	1	149	+174.691%
2025-11-04	1.5900	1.6600	1.5700	1.6000	-6.433%	35	148	+178.125%
2025-11-03	1.8600	1.8700	1.7100	1.7100	+8.228%	97	28	+160.234%
2025-10-31	1.6800	1.6800	1.5600	1.5800	0.000%	28	0	+181.646%