Dark

NVO20270115C25
NVO Jan 15 2027 25.00 Call (NVO270115C00025000)
option OPRA

EOD

Sep 24, 2026

13.90-0.287%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.9000	13.9000	13.9000	13.9000	-0.287%	1	449	0.000%
2026-09-23	13.9400	13.9400	13.9400	13.9400	-5.811%	1	449	-0.287%
2026-09-22	14.8000	14.8000	14.8000	14.8000	-2.760%	1	449	-6.081%
2026-09-21	15.3000	15.3000	15.2200	15.2200	-17.951%	13	450	-8.673%
2026-09-11	18.5500	18.5500	18.5500	18.5500	-11.159%	1	442	-25.067%
2026-09-08	21.0000	21.0000	20.8800	20.8800	-1.509%	2	442	-33.429%
2026-09-01	21.2000	21.2000	21.2000	21.2000	+1.193%	1	443	-34.434%
2026-08-31	20.9500	20.9500	20.9500	20.9500	-10.086%	2	443	-33.652%
2026-08-26	23.3000	23.3000	23.3000	23.3000	+4.018%	2	443	-40.343%
2026-08-24	22.4000	22.4000	22.4000	22.4000	+1.357%	2	445	-37.946%
2026-08-19	22.1000	22.1000	22.1000	22.1000	+5.389%	2	446	-37.104%
2026-08-18	20.9700	20.9700	20.9700	20.9700	+0.576%	6	448	-33.715%
2026-08-17	20.7500	20.8500	20.7500	20.8500	-2.342%	8	454	-33.333%
2026-08-14	21.3500	21.3500	21.3500	21.3500	-5.237%	500	452	-34.895%
2026-08-07	22.5300	22.5300	22.5300	22.5300	-0.967%	1	460	-38.304%
2026-08-04	22.7500	22.7500	22.7500	22.7500	-9.901%	2	461	-38.901%
2026-07-27	25.2500	25.2500	25.2500	25.2500	+3.696%	3	463	-44.950%
2026-07-24	24.3500	24.4200	24.3500	24.3500	+1.163%	7	466	-42.916%
2026-07-22	24.0700	24.0700	24.0700	24.0700	-7.954%	1	470	-42.252%
2026-07-17	25.8500	26.2000	25.8500	26.1500	-2.425%	11	470	-46.845%
2026-07-16	26.9600	26.9600	26.8000	26.8000	+8.855%	5	470	-48.134%
2026-07-13	24.6200	24.6200	24.6200	24.6200	+1.109%	1	473	-43.542%
2026-07-09	24.3500	24.3500	24.3500	24.3500	-6.883%	1	474	-42.916%
2026-07-02	26.3000	26.3000	26.1000	26.1500	+6.953%	5	478	-46.845%
2026-07-01	24.5000	24.5000	24.4500	24.4500	+2.516%	4	478	-43.149%
2026-06-30	23.8000	23.8500	23.8000	23.8500	+1.967%	5	479	-41.719%
2026-06-26	23.7000	24.0000	23.3900	23.3900	+1.696%	6	484	-40.573%
2026-06-24	23.0000	23.2000	23.0000	23.0000	+3.837%	6	489	-39.565%
2026-06-23	22.5000	22.6000	22.1500	22.1500	+3.023%	3	494	-37.246%
2026-06-22	20.7500	21.7500	20.7500	21.5000	+10.256%	32	495	-35.349%
2026-06-10	19.2500	19.5000	19.2500	19.5000	-2.256%	15	511	-28.718%
2026-06-04	19.1000	19.9500	19.1000	19.9500	+11.142%	7	511	-30.326%
2026-06-03	17.9500	17.9500	17.9500	17.9500	-4.521%	40	511	-22.563%
2026-06-02	18.8000	18.8000	18.8000	18.8000	-8.560%	1	531	-26.064%
2026-05-27	20.5600	20.5600	20.5600	20.5600	-0.097%	7	530	-32.393%
2026-05-26	20.5800	20.5800	20.5800	20.5800	-0.194%	2	537	-32.459%
2026-05-22	20.6200	20.6200	20.6200	20.6200	-0.483%	10	539	-32.590%
2026-05-20	20.7200	20.7200	20.7200	20.7200	+1.818%	1	544	-32.915%
2026-05-19	20.4000	20.4200	20.2500	20.3500	-0.245%	4	548	-31.695%
2026-05-15	20.4000	20.4000	20.4000	20.4000	-5.774%	1	548	-31.863%
2026-05-14	21.6500	21.6500	21.6500	21.6500	-5.044%	1	549	-35.797%
2026-05-13	22.8000	22.8000	22.8000	22.8000	+2.564%	2	549	-39.035%
2026-05-12	22.2300	22.2300	22.2300	22.2300	-2.286%	2	549	-37.472%
2026-05-11	22.7500	22.7500	22.7500	22.7500	+2.247%	2	549	-38.901%
2026-05-06	22.1300	22.2500	21.8200	22.2500	+7.229%	4	552	-37.528%
2026-05-05	20.7500	20.7500	20.7500	20.7500	+2.217%	1	552	-33.012%
2026-05-04	19.9000	20.3000	19.9000	20.3000	+1.500%	9	552	-31.527%
2026-05-01	19.6500	20.0000	19.5700	20.0000	+24.611%	3	556	-30.500%
2026-04-29	16.8100	16.8100	16.0500	16.0500	-8.547%	9	556	-13.396%
2026-04-27	17.8000	17.8000	17.5500	17.5500	+2.632%	29	556	-20.798%
2026-04-24	16.7000	17.4500	16.7000	17.1000	+14.000%	10	554	-18.713%
2026-04-23	15.0000	15.0000	15.0000	15.0000	-2.913%	1	560	-7.333%
2026-04-22	15.4500	15.4500	15.4500	15.4500	-9.118%	5	560	-10.032%
2026-04-20	17.0000	17.0000	17.0000	17.0000	0.000%	2	560	-18.235%
2026-04-17	17.2500	17.4000	17.0000	17.0000	-1.734%	18	560	-18.235%
2026-04-16	17.4500	17.4500	16.8500	17.3000	+8.600%	34	566	-19.653%
2026-04-14	15.5000	15.9300	15.5000	15.9300	+9.862%	6	596	-12.743%
2026-04-13	13.9700	14.5400	13.9700	14.5000	+2.113%	35	602	-4.138%
2026-04-10	14.2000	14.2000	14.2000	14.2000	0.000%	1	573	-2.113%
2026-04-08	14.5100	14.5500	14.2000	14.2000	+3.650%	15	573	-2.113%
2026-04-07	13.4300	13.7000	13.4300	13.7000	+1.107%	2	575	+1.460%
2026-04-06	13.8000	13.8000	13.5500	13.5500	-1.812%	12	575	+2.583%
2026-04-02	13.4000	13.8000	13.4000	13.8000	+1.695%	9	574	+0.725%
2026-04-01	13.6000	13.9000	13.5700	13.5700	+0.519%	7	574	+2.432%
2026-03-31	13.3100	13.5000	13.1900	13.5000	+9.223%	15	571	+2.963%
2026-03-30	12.5500	12.6000	12.3500	12.3600	+0.651%	6	557	+12.460%
2026-03-27	12.4700	12.4700	12.2800	12.2800	-4.806%	9	558	+13.192%
2026-03-26	13.3000	13.3000	12.9000	12.9000	+1.735%	3	565	+7.752%
2026-03-25	13.1300	13.1300	12.6800	12.6800	-3.574%	9	565	+9.621%
2026-03-24	12.6000	13.1500	12.6000	13.1500	+5.116%	3	562	+5.703%
2026-03-20	13.0400	13.0400	12.5100	12.5100	-6.920%	4	563	+11.111%
2026-03-19	12.8800	13.4400	12.8800	13.4400	-0.958%	8	561	+3.423%
2026-03-18	13.0500	13.5700	13.0500	13.5700	-5.895%	13	558	+2.432%
2026-03-17	14.5000	14.5000	14.4200	14.4200	-0.483%	2	548	-3.606%
2026-03-16	14.1600	14.4900	14.1600	14.4900	+1.329%	3	547	-4.072%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-4.027%	1	546	-2.797%
2026-03-11	14.9000	14.9000	14.9000	14.9000	+1.017%	20	545	-6.711%
2026-03-10	15.0000	15.0000	14.7500	14.7500	-6.409%	2	560	-5.763%
2026-03-09	14.6500	15.7600	14.6500	15.7600	+6.775%	108	560	-11.802%
2026-03-06	14.6100	14.9500	14.5000	14.7600	+1.443%	136	663	-5.827%
2026-03-05	14.6000	14.6000	14.5500	14.5500	-0.479%	3	541	-4.467%
2026-03-04	13.9000	14.6200	13.9000	14.6200	+12.462%	38	538	-4.925%
2026-03-03	12.8500	13.0000	12.5000	13.0000	-6.877%	39	552	+6.923%
2026-03-02	13.3800	13.9600	13.2500	13.9600	+1.972%	48	515	-0.430%
2026-02-27	13.9100	13.9100	13.6700	13.6900	-1.511%	15	497	+1.534%
2026-02-26	14.0000	14.1500	13.6500	13.9000	-2.250%	17	483	0.000%
2026-02-25	13.8800	14.5000	13.8800	14.2200	-3.593%	177	329	-2.250%
2026-02-24	14.8900	15.0000	14.5000	14.7500	-7.581%	35	329	-5.763%
2026-02-23	15.8500	16.5000	15.4000	15.9600	-30.609%	147	302	-12.907%
2026-02-20	23.0300	23.0300	23.0000	23.0000	-5.350%	2	171	-39.565%
2026-02-18	24.3000	24.3000	24.3000	24.3000	+0.413%	1	171	-42.798%
2026-02-12	24.2000	24.2000	24.2000	24.2000	-0.820%	2	170	-42.562%
2026-02-11	24.0000	24.4000	24.0000	24.4000	-5.243%	2	172	-43.033%
2026-02-09	25.7500	25.7500	25.7500	25.7500	+13.187%	1	170	-46.019%
2026-02-06	22.5300	22.7500	22.5300	22.7500	+15.894%	2	171	-38.901%
2026-02-05	20.1800	20.1800	19.6300	19.6300	-15.388%	5	169	-29.190%
2026-02-04	23.5000	23.5000	23.0500	23.2000	-11.111%	5	168	-40.086%
2026-02-03	33.6000	33.6000	26.1000	26.1000	-23.235%	13	163	-46.743%
2026-02-02	34.0000	34.0000	34.0000	34.0000	-1.563%	1	153	-59.118%
2026-01-30	34.5400	34.5400	34.5400	34.5400	-3.249%	10	154	-59.757%
2026-01-28	35.7000	35.7000	35.7000	35.7000	-4.647%	3	164	-61.064%
2026-01-23	37.4400	37.4400	37.4400	37.4400	-1.266%	3	167	-62.874%
2026-01-22	37.9200	37.9200	37.9200	37.9200	+1.526%	1	168	-63.344%
2026-01-20	36.0000	37.3500	36.0000	37.3500	+15.171%	3	169	-62.784%
2026-01-15	32.4300	32.4300	32.4300	32.4300	-7.051%	5	170	-57.138%
2026-01-09	35.8000	35.8000	34.8900	34.8900	+4.775%	8	175	-60.161%
2026-01-08	33.0000	33.3000	33.0000	33.3000	+3.771%	7	179	-58.258%
2026-01-06	33.2500	33.6300	31.8000	32.0900	+3.283%	8	186	-56.684%
2026-01-05	29.5400	31.0700	29.5400	31.0700	+13.810%	9	191	-55.262%
2025-12-29	27.3000	27.3000	27.3000	27.3000	-3.397%	1	191	-49.084%
2025-12-24	28.2600	28.2600	28.2600	28.2600	+0.641%	10	182	-50.814%
2025-12-23	28.2200	28.2200	27.7700	28.0800	+16.177%	19	182	-50.499%
2025-12-22	24.0200	24.2500	24.0200	24.1700	-2.932%	20	195	-42.491%
2025-12-19	24.8500	24.9000	24.8000	24.9000	+3.534%	4	183	-44.177%
2025-12-18	24.0000	24.0500	24.0000	24.0500	-1.837%	4	181	-42.204%
2025-12-17	24.5000	24.5000	24.5000	24.5000	-1.329%	2	177	-43.265%
2025-12-16	24.8300	24.8300	24.8300	24.8300	-6.302%	5	175	-44.019%
2025-12-15	26.5000	26.5000	26.5000	26.5000	0.000%	2	177	-47.547%
2025-12-12	26.8000	26.8000	26.5000	26.5000	+0.799%	14	179	-47.547%
2025-12-11	26.3200	26.3200	26.0000	26.2900	+5.160%	9	191	-47.128%
2025-12-10	24.2000	25.0000	24.1500	25.0000	+7.066%	12	200	-44.400%
2025-12-08	23.3500	23.3500	23.3500	23.3500	-3.909%	2	190	-40.471%
2025-12-04	24.3000	24.3000	24.3000	24.3000	+1.250%	1	188	-42.798%
2025-12-03	24.0000	24.0000	24.0000	24.0000	+0.251%	7	189	-42.083%
2025-12-02	23.8800	24.3400	23.8500	23.9400	-7.746%	18	182	-41.938%
2025-11-28	25.1000	25.9500	24.8200	25.9500	+3.345%	4	170	-46.435%
2025-11-26	24.5500	25.2800	24.5500	25.1100	+7.537%	7	173	-44.644%
2025-11-25	23.3500	23.3500	23.3500	23.3500	+7.604%	1	173	-40.471%
2025-11-24	21.3000	22.2000	20.2300	21.7000	-11.429%	30	172	-35.945%
2025-11-20	25.9300	25.9300	24.5000	24.5000	+1.702%	13	159	-43.265%
2025-11-18	24.0900	24.0900	24.0900	24.0900	-4.024%	1	150	-42.300%
2025-11-17	25.1000	25.1000	25.1000	25.1000	+0.400%	1	149	-44.622%
2025-11-14	25.0500	25.0500	24.5000	25.0000	-3.846%	15	148	-44.400%
2025-11-13	25.6500	26.0000	25.6500	26.0000	+0.464%	8	143	-46.538%
2025-11-11	24.7500	25.8800	24.7500	25.8800	+13.758%	15	141	-46.291%
2025-11-10	22.5200	22.8000	22.5200	22.7500	+0.486%	5	136	-38.901%
2025-11-07	22.4000	22.6400	22.3800	22.6400	-4.874%	3	133	-38.604%
2025-11-06	24.3000	25.4000	23.8000	23.8000	-5.966%	12	131	-41.597%
2025-11-05	24.0000	25.3100	23.2000	25.3100	+2.263%	41	119	-45.081%
2025-11-04	26.2500	26.2500	24.7500	24.7500	-1.980%	7	106	-43.838%
2025-11-03	26.0000	26.0000	25.2500	25.2500	-1.942%	8	99	-44.950%
2025-10-31	26.6000	26.6000	25.6500	25.7500	-3.377%	3	99	-46.019%
2025-10-30	26.6500	26.6500	26.6500	26.6500	-8.889%	2	96	-47.842%
2025-10-27	29.1000	29.4000	29.1000	29.2500	-0.612%	8	98	-52.479%
2025-10-23	29.4300	29.4300	29.4300	29.4300	-1.638%	1	98	-52.769%
2025-10-22	30.1000	30.1000	29.9200	29.9200	-7.938%	6	97	-53.543%
2025-10-20	32.5000	32.5000	32.5000	32.5000	+5.554%	2	91	-57.231%
2025-10-17	30.0500	30.7900	30.0000	30.7900	-6.697%	10	89	-54.855%
2025-10-16	33.3300	33.3300	33.0000	33.0000	0.000%	6	93	-57.879%
2025-10-15	33.0000	33.0000	33.0000	33.0000	+1.538%	1	87	-57.879%
2025-10-14	32.5000	32.5000	32.5000	32.5000	-4.073%	2	86	-57.231%
2025-10-13	35.5000	35.5000	33.8800	33.8800	-3.006%	13	84	-58.973%
2025-10-09	35.3000	35.3000	34.9300	34.9300	-3.080%	2	96	-60.206%
2025-10-08	36.0400	36.0400	36.0400	36.0400	-0.853%	2	95	-61.432%
2025-10-06	36.9000	37.0000	36.3500	36.3500	+5.362%	8	93	-61.761%
2025-10-02	35.3000	35.3000	34.5000	34.5000	-2.652%	5	89	-59.710%
2025-10-01	35.3500	35.4400	35.3500	35.4400	+7.884%	10	90	-60.779%
2025-09-25	32.8500	32.8500	32.8500	32.8500	-5.195%	2	80	-57.686%
2025-09-24	34.6500	34.6500	34.6500	34.6500	-5.068%	1	78	-59.885%
2025-09-22	36.5000	36.5000	36.5000	36.5000	-2.511%	3	78	-61.918%
2025-09-19	38.0500	38.0500	37.1400	37.4400	-1.474%	5	75	-62.874%
2025-09-18	37.7000	38.0000	37.5000	38.0000	+12.827%	6	77	-63.421%
2025-09-16	33.4000	33.9500	33.4000	33.6800	+4.434%	3	74	-58.729%
2025-09-15	33.1000	33.1500	32.0000	32.2500	+2.674%	5	71	-56.899%
2025-09-12	31.4100	31.4100	31.4100	31.4100	+2.714%	3	68	-55.747%
2025-09-11	30.5800	30.5800	30.5800	30.5800	+0.131%	1	65	-54.545%
2025-09-09	30.5400	30.5400	30.5400	30.5400	-2.584%	1	64	-54.486%
2025-09-08	31.3500	31.3500	31.3500	31.3500	-6.418%	1	64	-55.662%
2025-09-03	33.5000	33.5000	33.5000	33.5000	+6.688%	5	65	-58.507%
2025-08-26	31.4000	31.4000	31.4000	31.4000	-6.269%	1	63	-55.732%
2025-08-25	33.5000	33.5000	33.5000	33.5000	+4.037%	1	63	-58.507%
2025-08-21	32.2000	32.2000	32.2000	32.2000	+5.229%	1	62	-56.832%
2025-08-20	30.6000	30.6000	30.6000	30.6000	-6.565%	1	61	-54.575%
2025-08-19	32.7500	32.7500	32.7500	32.7500	+4.766%	2	62	-57.557%
2025-08-18	31.1800	31.2600	31.1800	31.2600	+8.166%	7	60	-55.534%
2025-08-15	28.4800	28.9000	28.4800	28.9000	+7.077%	6	66	-51.903%
2025-08-14	26.6500	26.9900	26.3000	26.9900	-0.954%	6	65	-48.499%
2025-08-13	27.0000	27.2500	27.0000	27.2500	+3.612%	2	69	-48.991%
2025-08-12	26.4000	26.4000	26.3000	26.3000	-0.567%	5	69	-47.148%
2025-08-11	26.9000	27.0000	26.4500	26.4500	-4.167%	15	72	-47.448%
2025-08-08	27.1000	27.6000	27.1000	27.6000	+10.843%	7	75	-49.638%
2025-08-07	25.1500	25.5000	24.8000	24.9000	+10.667%	30	70	-44.177%
2025-08-06	23.1500	23.4000	22.0500	22.5000	-6.250%	20	64	-38.222%
2025-08-05	24.2000	24.4400	24.0000	24.0000	-6.905%	25	48	-42.083%
2025-08-04	25.2500	25.7800	25.2500	25.7800	+3.120%	18	23	-46.082%
2025-08-01	24.7500	25.0000	24.6500	25.0000	0.000%	7	0	-44.400%