Dark

NOK20280121C5.5
NOK Jan 21 2028 5.50 Call (NOK280121C00005500)
option OPRA

EOD

Jul 1, 2026

8.10-6.032%(-0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.1000	8.1000	8.1000	8.1000	-6.032%	3	4,253	0.000%
2026-06-30	8.5000	8.6200	8.5000	8.6200	+5.767%	2	4,253	-6.032%
2026-06-29	8.0000	8.1500	7.7500	8.1500	-0.610%	55	4,254	-0.613%
2026-06-26	8.3000	8.5000	8.2000	8.2000	-10.773%	13	4,251	-1.220%
2026-06-25	10.0100	10.0100	8.9500	9.1900	-1.711%	25	4,251	-11.861%
2026-06-24	9.2500	9.3500	9.2500	9.3500	-4.103%	2	4,246	-13.369%
2026-06-22	9.4000	9.7500	9.2500	9.7500	+11.429%	17	4,245	-16.923%
2026-06-18	9.0000	9.0000	8.6000	8.7500	-7.895%	21	4,244	-7.429%
2026-06-17	9.0700	9.5000	9.0700	9.5000	+2.592%	8	4,244	-14.737%
2026-06-16	9.7000	9.7000	9.1500	9.2600	-7.493%	9	4,244	-12.527%
2026-06-15	10.0800	10.1000	9.8800	10.0100	-2.151%	18	4,237	-19.081%
2026-06-12	10.1300	10.2300	10.1300	10.2300	+10.475%	3	4,237	-20.821%
2026-06-11	9.2600	9.2600	9.2600	9.2600	+4.870%	2	4,237	-12.527%
2026-06-10	9.1800	9.1800	8.8300	8.8300	-1.889%	9	4,237	-8.267%
2026-06-09	9.7500	9.8000	9.0000	9.0000	-7.692%	27	4,234	-10.000%
2026-06-08	10.3000	10.3000	9.7500	9.7500	+4.278%	104	4,223	-16.923%
2026-06-05	10.7700	10.7700	9.3500	9.3500	-20.085%	187	4,222	-13.369%
2026-06-04	11.8000	11.8000	11.7000	11.7000	-2.662%	2	4,190	-30.769%
2026-06-03	12.2500	12.4400	11.9500	12.0200	-0.249%	20	4,189	-32.612%
2026-06-02	11.9200	12.2000	11.9200	12.0500	+4.329%	36	4,186	-32.780%
2026-06-01	10.6000	11.5500	10.6000	11.5500	+12.683%	8	4,172	-29.870%
2026-05-29	10.0000	10.2500	9.9500	10.2500	-1.347%	36	4,172	-20.976%
2026-05-28	10.5000	10.7500	10.3900	10.3900	-4.328%	6	4,147	-22.040%
2026-05-27	11.1500	11.2000	10.8000	10.8600	-3.894%	21	4,145	-25.414%
2026-05-26	10.8000	11.3000	10.8000	11.3000	+7.722%	22	4,133	-28.319%
2026-05-22	10.1300	10.7500	10.0900	10.4900	+13.774%	8	4,131	-22.784%
2026-05-21	9.0500	9.2500	9.0500	9.2200	+5.251%	5	4,128	-12.148%
2026-05-20	8.7600	8.7600	8.7600	8.7600	+0.690%	1	4,128	-7.534%
2026-05-19	8.3800	8.7000	8.3800	8.7000	-0.571%	14	4,126	-6.897%
2026-05-18	8.9000	8.9200	8.7500	8.7500	-1.685%	104	4,126	-7.429%
2026-05-15	9.0500	9.0500	8.9000	8.9000	-7.195%	5	4,126	-8.989%
2026-05-14	9.8400	9.8400	9.5800	9.5900	-1.134%	16	4,120	-15.537%
2026-05-13	9.0500	9.9000	9.0000	9.7000	+17.576%	30	4,116	-16.495%
2026-05-12	8.6000	8.6000	8.0000	8.2500	-7.095%	16	4,116	-1.818%
2026-05-11	8.0000	8.8800	7.9000	8.8800	+15.325%	17	4,116	-8.784%
2026-05-08	7.9000	7.9000	7.7000	7.7000	+4.762%	222	4,094	+5.195%
2026-05-07	7.7500	7.7500	7.2800	7.3500	-9.926%	81	4,121	+10.204%
2026-05-06	8.3000	8.5000	7.7500	8.1600	-6.207%	58	4,121	-0.735%
2026-05-05	9.1000	9.1000	8.6000	8.7000	+5.839%	28	4,130	-6.897%
2026-05-04	8.9000	8.9000	8.1500	8.2200	-3.860%	89	4,123	-1.460%
2026-05-01	8.6100	8.7500	8.5500	8.5500	+9.335%	30	4,061	-5.263%
2026-04-30	7.6000	8.1000	7.3500	7.8200	+2.356%	45	4,061	+3.581%
2026-04-29	7.0000	7.7000	7.0000	7.6400	+20.315%	244	4,030	+6.021%
2026-04-28	5.9000	6.3500	5.9000	6.3500	+5.833%	170	4,005	+27.559%
2026-04-27	6.3000	6.4000	6.0000	6.0000	+9.890%	49	3,894	+35.000%
2026-04-24	5.4600	5.4600	5.4600	5.4600	-1.622%	1	3,873	+48.352%
2026-04-23	5.7700	5.7700	5.3000	5.5500	+9.901%	198	3,874	+45.946%
2026-04-22	5.2500	5.2500	5.0500	5.0500	-10.302%	14	3,731	+60.396%
2026-04-21	5.7000	5.7000	5.6000	5.6300	-0.354%	148	3,695	+43.872%
2026-04-20	5.6500	5.6500	5.6500	5.6500	+5.214%	5	3,695	+43.363%
2026-04-16	5.3500	5.3700	5.2500	5.3700	+2.481%	8	3,701	+50.838%
2026-04-15	5.4200	5.4200	5.1500	5.2400	-6.429%	112	3,700	+54.580%
2026-04-14	5.5800	5.6000	5.5800	5.6000	+1.818%	10	3,632	+44.643%
2026-04-13	5.0000	5.5000	5.0000	5.5000	+11.111%	153	3,632	+47.273%
2026-04-10	4.9500	4.9500	4.9500	4.9500	+5.319%	1	3,626	+63.636%
2026-04-09	4.9000	4.9000	4.6000	4.7000	+2.174%	117	3,625	+72.340%
2026-04-08	4.3500	4.6000	4.3500	4.6000	+19.481%	159	3,595	+76.087%
2026-04-07	3.8500	3.8500	3.8500	3.8500	-7.674%	100	3,685	+110.390%
2026-04-06	4.0800	4.4000	4.0800	4.1700	+5.570%	212	3,685	+94.245%
2026-04-02	3.5000	3.9500	3.4000	3.9500	+11.268%	177	3,735	+105.063%
2026-04-01	3.3500	3.5500	3.3500	3.5500	+9.231%	16	3,735	+128.169%
2026-03-31	3.2500	3.2500	3.1900	3.2500	0.000%	24	3,735	+149.231%
2026-03-30	3.4000	3.4100	3.2500	3.2500	+3.175%	320	3,734	+149.231%
2026-03-27	3.3500	3.3500	3.1000	3.1500	-10.256%	523	3,812	+157.143%
2026-03-26	3.6000	3.6700	3.5100	3.5100	-7.388%	12	3,704	+130.769%
2026-03-25	3.6000	3.7900	3.6000	3.7900	+9.855%	78	3,704	+113.720%
2026-03-24	3.3700	3.4500	3.3700	3.4500	+4.545%	105	3,705	+134.783%
2026-03-23	3.2400	3.3700	3.2400	3.3000	+3.125%	128	3,708	+145.455%
2026-03-20	3.6000	3.6000	3.2000	3.2000	-8.571%	162	3,708	+153.125%
2026-03-19	3.2500	3.7500	3.2500	3.5000	-2.778%	336	3,693	+131.429%
2026-03-18	3.7000	3.7000	3.6000	3.6000	-2.703%	160	3,601	+125.000%
2026-03-17	3.8000	3.8000	3.7000	3.7000	-2.116%	18	3,601	+118.919%
2026-03-16	3.7000	3.9500	3.7000	3.7800	+9.565%	192	3,606	+114.286%
2026-03-13	3.6000	3.7500	3.4500	3.4500	+2.985%	217	3,604	+134.783%
2026-03-12	3.5000	3.5000	3.3500	3.3500	+8.065%	354	3,703	+141.791%
2026-03-11	3.1500	3.1500	3.1000	3.1000	+1.974%	122	3,913	+161.290%
2026-03-10	3.1500	3.3000	3.0400	3.0400	+4.828%	695	3,913	+166.447%
2026-03-09	2.8500	2.9000	2.8100	2.9000	-3.333%	68	4,144	+179.310%
2026-03-06	2.9500	3.0500	2.9300	3.0000	+1.695%	73	4,166	+170.000%
2026-03-05	3.2000	3.2000	2.9500	2.9500	-11.940%	767	4,162	+174.576%
2026-03-04	3.3900	3.4400	3.3500	3.3500	+1.515%	8	3,721	+141.791%
2026-03-03	3.2000	3.3000	2.8700	3.3000	-1.493%	863	3,720	+145.455%
2026-03-02	2.9600	3.4500	2.9600	3.3500	+13.559%	767	3,453	+141.791%
2026-02-27	2.7000	2.9500	2.6900	2.9500	+12.167%	190	3,653	+174.576%
2026-02-26	2.5900	2.6300	2.5300	2.6300	-4.015%	412	3,515	+207.985%
2026-02-25	2.7500	2.7500	2.7400	2.7400	+3.788%	2	3,218	+195.620%
2026-02-24	2.6500	2.6500	2.6400	2.6400	-2.941%	101	3,218	+206.818%
2026-02-23	2.7900	2.7900	2.7200	2.7200	-6.529%	254	3,119	+197.794%
2026-02-20	2.8000	2.9200	2.6000	2.9100	+5.818%	16	3,152	+178.351%
2026-02-19	2.7000	2.7500	2.7000	2.7500	+4.563%	114	3,144	+194.545%
2026-02-18	2.5500	2.6600	2.5300	2.6300	+6.911%	58	3,039	+207.985%
2026-02-17	2.2800	2.5400	2.2800	2.4600	+7.895%	58	3,038	+229.268%
2026-02-13	2.2000	2.2800	2.2000	2.2800	+4.110%	200	2,911	+255.263%
2026-02-12	2.3900	2.3900	2.1900	2.1900	-9.129%	133	2,911	+269.863%
2026-02-11	2.4500	2.4500	2.4100	2.4100	+2.553%	34	2,811	+236.100%
2026-02-10	2.3500	2.3500	2.3500	2.3500	-0.844%	1	2,837	+244.681%
2026-02-09	2.2800	2.3900	2.2800	2.3700	+3.043%	555	2,838	+241.772%
2026-02-06	2.3000	2.3000	2.2300	2.3000	+7.981%	9	2,388	+252.174%
2026-02-05	2.0300	2.1500	2.0300	2.1300	-4.484%	137	2,397	+280.282%
2026-02-04	2.1000	2.2300	2.1000	2.2300	+14.359%	37	2,527	+263.229%
2026-02-03	1.9100	1.9900	1.9100	1.9500	-1.515%	24	2,531	+315.385%
2026-02-02	1.9000	1.9800	1.9000	1.9800	+32.000%	77	2,520	+309.091%
2026-01-30	1.8700	1.8700	1.5000	1.5000	-10.180%	5	2,482	+440.000%
2026-01-29	1.7500	1.8600	1.5200	1.6700	-20.476%	134	2,482	+385.030%
2026-01-28	1.9800	2.1000	1.9800	2.1000	-5.405%	64	2,375	+285.714%
2026-01-27	2.2600	2.3000	2.2200	2.2200	+4.225%	95	2,314	+264.865%
2026-01-26	2.1300	2.1900	2.1200	2.1300	+1.429%	52	2,328	+280.282%
2026-01-23	2.0000	2.1000	2.0000	2.1000	+10.526%	5	2,277	+285.714%
2026-01-22	1.8900	1.9000	1.8900	1.9000	+4.396%	2	2,273	+326.316%
2026-01-21	1.7400	1.8200	1.7400	1.8200	+2.247%	6	2,271	+345.055%
2026-01-20	1.8500	1.8500	1.7700	1.7800	-9.184%	24	2,265	+355.056%
2026-01-16	1.9500	1.9600	1.8900	1.9600	0.000%	11	2,232	+313.265%
2026-01-15	1.9700	2.0000	1.9600	1.9600	+12.000%	15	2,232	+313.265%
2026-01-14	1.9200	1.9200	1.7400	1.7500	-7.407%	18	2,232	+362.857%
2026-01-13	1.8900	1.8900	1.8900	1.8900	-2.073%	19	2,223	+328.571%
2026-01-12	1.9300	1.9400	1.8700	1.9300	+1.579%	6	2,223	+319.689%
2026-01-09	1.8800	1.9000	1.8800	1.9000	+1.064%	50	2,226	+326.316%
2026-01-08	1.8500	1.8800	1.8500	1.8800	-11.737%	370	2,176	+330.851%
2026-01-07	2.1500	2.1500	2.1300	2.1300	+17.033%	4	2,075	+280.282%
2026-01-06	1.8200	1.8200	1.8200	1.8200	-5.208%	2	2,076	+345.055%
2026-01-05	1.8900	1.9200	1.8900	1.9200	+1.053%	59	2,036	+321.875%
2026-01-02	2.0200	2.0200	1.8700	1.9000	+1.604%	170	2,036	+326.316%
2025-12-31	1.8600	1.8700	1.8600	1.8700	-1.579%	4	1,867	+333.155%
2025-12-30	1.9300	1.9300	1.9000	1.9000	-4.040%	55	1,867	+326.316%
2025-12-29	1.9800	1.9800	1.9800	1.9800	+1.538%	3	1,817	+309.091%
2025-12-26	1.9600	2.0100	1.9500	1.9500	-1.015%	19	1,814	+315.385%
2025-12-24	1.9700	1.9700	1.9700	1.9700	+1.026%	3	1,827	+311.168%
2025-12-23	1.9500	1.9500	1.9500	1.9500	+3.723%	1	1,827	+315.385%
2025-12-19	1.8400	1.8800	1.8400	1.8800	+9.942%	6	1,828	+330.851%
2025-12-17	1.7100	1.7100	1.7100	1.7100	+2.395%	3	1,825	+373.684%
2025-12-16	1.6700	1.6700	1.6700	1.6700	-1.765%	2	1,825	+385.030%
2025-12-15	1.7100	1.7100	1.6700	1.7000	-3.955%	4	1,826	+376.471%
2025-12-12	1.8200	1.8200	1.7100	1.7700	-3.804%	130	1,825	+357.627%
2025-12-11	1.9600	1.9600	1.8400	1.8400	+3.371%	47	1,810	+340.217%
2025-12-10	1.7800	1.7800	1.7800	1.7800	+5.325%	1	1,778	+355.056%
2025-12-09	1.7100	1.7100	1.6900	1.6900	+1.198%	26	1,777	+379.290%
2025-12-08	1.6700	1.6700	1.6700	1.6700	+5.031%	4	1,751	+385.030%
2025-12-05	1.6500	1.6500	1.5800	1.5900	-5.917%	18	1,750	+409.434%
2025-12-04	1.7100	1.7200	1.6900	1.6900	+0.595%	11	1,748	+379.290%
2025-12-02	1.6800	1.6800	1.6800	1.6800	+3.067%	2	1,741	+382.143%
2025-12-01	1.6400	1.6900	1.6300	1.6300	-1.212%	7	1,741	+396.933%
2025-11-28	1.6500	1.6500	1.6000	1.6500	+1.227%	50	1,742	+390.909%
2025-11-26	1.6400	1.6600	1.6300	1.6300	-2.395%	112	1,811	+396.933%
2025-11-25	1.6400	1.7400	1.6200	1.6700	+5.696%	43	1,811	+385.030%
2025-11-24	1.5700	1.6600	1.5700	1.5800	+2.597%	149	1,826	+412.658%
2025-11-21	1.6100	1.6500	1.5100	1.5400	+1.987%	93	1,702	+425.974%
2025-11-20	1.7900	1.7900	1.5100	1.5100	-9.036%	120	1,640	+436.424%
2025-11-19	1.7400	1.7400	1.5900	1.6600	-19.024%	45	1,527	+387.952%
2025-11-18	2.0300	2.0600	2.0100	2.0500	-5.963%	114	1,503	+295.122%
2025-11-17	2.1500	2.1800	2.1500	2.1800	0.000%	18	1,505	+271.560%
2025-11-14	2.1000	2.2000	2.1000	2.1800	-3.111%	15	1,492	+271.560%
2025-11-13	2.5700	2.5700	2.2200	2.2500	-5.462%	21	1,482	+260.000%
2025-11-12	2.2600	2.3800	2.2600	2.3800	+3.930%	61	1,463	+240.336%
2025-11-11	2.3500	2.3500	2.2500	2.2900	-4.583%	23	1,435	+253.712%
2025-11-10	2.3800	2.4000	2.2600	2.4000	+5.263%	37	1,446	+237.500%
2025-11-07	2.2600	2.4000	2.2400	2.2800	-2.979%	71	1,410	+255.263%
2025-11-06	2.3500	2.3500	2.3500	2.3500	+2.620%	3	1,390	+244.681%
2025-11-05	2.3300	2.3600	2.2500	2.2900	+2.691%	17	1,387	+253.712%
2025-11-04	2.3300	2.3700	2.2100	2.2300	-8.980%	110	1,378	+263.229%
2025-11-03	2.5000	2.5500	2.4500	2.4500	+6.987%	255	1,307	+230.612%
2025-10-31	2.3000	2.3500	2.1000	2.2900	-14.870%	379	1,307	+253.712%
2025-10-30	2.6300	2.6900	2.5000	2.6900	-2.182%	10	1,096	+201.115%
2025-10-29	3.4500	3.4500	2.7200	2.7500	-20.290%	506	1,094	+194.545%
2025-10-28	1.8300	5.4000	1.8300	3.4500	+89.560%	410	909	+134.783%
2025-10-27	1.8000	1.8400	1.8000	1.8200	+7.692%	7	600	+345.055%
2025-10-24	1.6900	1.6900	1.6900	1.6900	+2.424%	3	600	+379.290%
2025-10-23	1.3100	1.6500	1.3100	1.6500	+32.000%	14	597	+390.909%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-7.407%	1	592	+548.000%
2025-10-20	1.3300	1.3600	1.3000	1.3500	+2.273%	311	593	+500.000%
2025-10-17	1.3000	1.3200	1.3000	1.3200	+10.000%	2	386	+513.636%
2025-10-16	1.3500	1.3700	1.2000	1.2000	-3.226%	13	388	+575.000%
2025-10-15	1.2500	1.2500	1.1000	1.2400	-1.587%	296	389	+553.226%
2025-10-14	2.0000	2.0000	1.2600	1.2600	+14.545%	5	528	+542.857%
2025-10-13	2.0100	2.0100	1.0500	1.1000	+15.789%	53	523	+636.364%
2025-10-10	0.9500	0.9500	0.9500	0.9500	+4.396%	3	471	+752.632%
2025-10-09	0.8500	0.9100	0.8500	0.9100	+7.059%	2	471	+790.110%
2025-10-08	0.8500	0.8500	0.8500	0.8500	-1.163%	1	471	+852.941%
2025-10-07	0.7700	0.8700	0.7700	0.8600	+16.216%	13	472	+841.860%
2025-10-06	0.7700	0.7700	0.7400	0.7400	+10.448%	4	459	+994.595%
2025-10-02	0.6700	0.6700	0.6700	0.6700	+3.077%	1	455	+1,108.955%
2025-10-01	0.6500	0.6500	0.6500	0.6500	+16.071%	1	455	+1,146.154%
2025-09-29	0.5600	0.5600	0.5600	0.5600	-18.841%	1	455	+1,346.429%
2025-09-25	0.6900	0.6900	0.6900	0.6900	+4.545%	1	456	+1,073.913%
2025-09-23	0.6500	0.6600	0.6500	0.6600	+6.452%	20	455	+1,127.273%
2025-09-22	0.6200	0.6200	0.6200	0.6200	+3.333%	100	455	+1,206.452%
2025-09-19	0.6000	0.6000	0.6000	0.6000	0.000%	2	355	+1,250.000%
2025-09-18	0.8000	0.8000	0.5800	0.6000	+3.448%	352	354	+1,250.000%
2025-09-17	0.6000	0.6000	0.5800	0.5800	+5.455%	2	13	+1,296.552%
2025-09-16	0.5300	0.5500	0.5300	0.5500	0.000%	11	11	+1,372.727%