Dark

NVO20270115P30
NVO Jan 15 2027 30.00 Put (NVO270115P00030000)
option OPRA

EOD

Aug 12, 2026

0.2100+5.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2100	0.2400	0.2100	0.2100	+5.000%	4	9,666	0.000%
2026-08-11	0.2500	0.2500	0.2000	0.2000	-20.000%	3	9,663	+5.000%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-16.667%	2	9,664	-16.000%
2026-08-05	0.3100	0.3100	0.3000	0.3000	-18.919%	6	9,664	-30.000%
2026-08-04	0.2900	0.4700	0.2900	0.3700	+15.625%	79	9,663	-43.243%
2026-08-03	0.3200	0.3200	0.2900	0.3200	-5.882%	8	9,688	-34.375%
2026-07-31	0.3100	0.3400	0.3100	0.3400	+47.826%	44	9,692	-38.235%
2026-07-30	0.2700	0.2700	0.2300	0.2300	-4.167%	13	9,725	-8.696%
2026-07-29	0.2900	0.3500	0.2400	0.2400	-14.286%	53	9,736	-12.500%
2026-07-28	0.2700	0.2900	0.2700	0.2800	-9.677%	10	9,787	-25.000%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-11.429%	51	9,797	-32.258%
2026-07-24	0.3400	0.3500	0.3400	0.3500	-12.500%	12	9,798	-40.000%
2026-07-23	0.3600	0.4000	0.3600	0.4000	+14.286%	52	9,806	-47.500%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+6.061%	30	9,858	-40.000%
2026-07-17	0.3300	0.3300	0.3300	0.3300	+13.793%	1	9,858	-36.364%
2026-07-16	0.3300	0.3300	0.2800	0.2900	-12.121%	13	9,858	-27.586%
2026-07-15	0.3300	0.3300	0.3300	0.3300	-13.158%	1	9,867	-36.364%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-13.636%	62	9,868	-44.737%
2026-07-10	0.4400	0.4400	0.4400	0.4400	+2.326%	1	9,930	-52.273%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+10.256%	5	9,931	-51.163%
2026-07-07	0.3900	0.3900	0.3900	0.3900	-4.878%	29	9,931	-46.154%
2026-07-06	0.4300	0.4400	0.4100	0.4100	+5.128%	30	9,931	-48.780%
2026-07-02	0.4000	0.4000	0.3800	0.3900	-11.364%	38	9,959	-46.154%
2026-07-01	0.4200	0.4400	0.4200	0.4400	-8.333%	61	9,959	-52.273%
2026-06-30	0.5200	0.5200	0.4800	0.4800	-9.434%	5	9,940	-56.250%
2026-06-29	0.5900	0.5900	0.5300	0.5300	-8.621%	526	9,944	-60.377%
2026-06-26	0.6000	0.6000	0.5800	0.5800	-1.695%	13	9,938	-63.793%
2026-06-25	0.5500	0.5900	0.5500	0.5900	+1.724%	18	9,951	-64.407%
2026-06-24	0.5500	0.6500	0.5500	0.5800	-1.695%	4	9,964	-63.793%
2026-06-23	0.5700	0.6900	0.5700	0.5900	-6.349%	3	9,965	-64.407%
2026-06-22	0.6600	0.6600	0.6000	0.6300	-29.213%	7	9,965	-66.667%
2026-06-18	0.8900	0.8900	0.8900	0.8900	+15.584%	2	10,006	-76.404%
2026-06-17	0.7400	0.7700	0.7400	0.7700	-10.465%	37	10,006	-72.727%
2026-06-16	0.8600	0.8600	0.8600	0.8600	+4.878%	1	10,006	-75.581%
2026-06-15	0.8500	0.8500	0.8000	0.8200	-3.529%	26	10,035	-74.390%
2026-06-12	0.8800	0.8800	0.8500	0.8500	-9.574%	2	10,035	-75.294%
2026-06-11	0.9700	0.9700	0.9400	0.9400	-6.000%	15	10,035	-77.660%
2026-06-10	0.9500	1.0000	0.9500	1.0000	-8.257%	26	10,049	-79.000%
2026-06-09	1.0800	1.0900	1.0800	1.0900	-7.627%	35	10,049	-80.734%
2026-06-08	1.1500	1.1800	1.0700	1.1800	+18.000%	6	10,044	-82.203%
2026-06-05	0.9600	1.0000	0.8800	1.0000	+4.167%	49	10,045	-79.000%
2026-06-04	0.9600	0.9600	0.9600	0.9600	-9.434%	1	10,020	-78.125%
2026-06-03	1.0600	1.0600	1.0600	1.0600	+2.913%	1	10,021	-80.189%
2026-06-02	1.0300	1.0300	1.0300	1.0300	+14.444%	4	10,020	-79.612%
2026-06-01	0.8400	0.9000	0.8400	0.9000	+7.143%	4	10,022	-76.667%
2026-05-29	0.8400	0.8400	0.8400	0.8400	+2.439%	15	10,022	-75.000%
2026-05-28	0.8300	0.8300	0.8200	0.8200	-8.889%	3	10,022	-74.390%
2026-05-27	0.8900	0.9000	0.8900	0.9000	-2.174%	10	10,023	-76.667%
2026-05-26	0.9000	0.9200	0.9000	0.9200	+2.222%	5	10,033	-77.174%
2026-05-22	0.9500	0.9500	0.9000	0.9000	-3.226%	14	10,038	-76.667%
2026-05-21	0.9800	0.9800	0.9200	0.9300	+3.333%	153	10,049	-77.419%
2026-05-20	0.9500	0.9500	0.9000	0.9000	-5.263%	3	10,049	-76.667%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-4.040%	320	9,877	-77.895%
2026-05-18	0.9900	1.0000	0.9600	0.9900	0.000%	131	9,877	-78.788%
2026-05-15	0.9800	0.9900	0.9600	0.9900	+17.857%	8	9,877	-78.788%
2026-05-13	0.8400	0.8500	0.8400	0.8400	-1.176%	55	9,991	-75.000%
2026-05-12	0.9000	0.9000	0.8500	0.8500	-6.593%	12	9,996	-75.294%
2026-05-11	0.8700	0.9100	0.8300	0.9100	-8.081%	10	9,996	-76.923%
2026-05-08	0.9900	1.0400	0.9800	0.9900	+6.452%	23	10,004	-78.788%
2026-05-07	0.9300	0.9700	0.9300	0.9300	-8.824%	86	9,988	-77.419%
2026-05-06	1.0500	1.0700	0.9900	1.0200	-11.304%	94	10,031	-79.412%
2026-05-05	1.2500	1.2500	1.1400	1.1500	-4.959%	141	10,050	-81.739%
2026-05-04	1.3000	1.3700	1.2100	1.2100	-5.469%	41	10,059	-82.645%
2026-05-01	1.3700	1.3700	1.2800	1.2800	-9.859%	24	10,042	-83.594%
2026-04-30	1.5300	1.5300	1.4000	1.4200	-21.111%	27	10,042	-85.211%
2026-04-29	1.7700	1.8500	1.7700	1.8000	+9.756%	23	10,069	-88.333%
2026-04-28	1.6700	1.6700	1.6400	1.6400	-5.202%	32	10,077	-87.195%
2026-04-27	1.6800	1.7300	1.6800	1.7300	-1.143%	10	10,107	-87.861%
2026-04-24	1.8200	1.8200	1.6500	1.7500	-16.667%	113	10,104	-88.000%
2026-04-23	2.0900	2.1000	2.0300	2.1000	+6.061%	53	10,123	-90.000%
2026-04-22	1.9700	2.0200	1.9500	1.9800	+4.762%	97	10,141	-89.394%
2026-04-21	1.8900	2.0500	1.8400	1.8900	+6.780%	59	10,089	-88.889%
2026-04-20	1.7500	1.7700	1.7200	1.7700	+2.907%	16	10,089	-88.136%
2026-04-17	1.6700	1.7300	1.6300	1.7200	-4.972%	168	10,093	-87.791%
2026-04-16	1.7500	1.8600	1.7500	1.8100	-2.162%	12	10,165	-88.398%
2026-04-15	1.9500	1.9700	1.8500	1.8500	-9.756%	11	10,176	-88.649%
2026-04-14	2.0600	2.1100	2.0200	2.0500	-8.482%	132	10,184	-89.756%
2026-04-13	2.5000	2.5000	2.2400	2.2400	-5.882%	548	10,082	-90.625%
2026-04-10	2.3000	2.3800	2.3000	2.3800	-2.459%	88	10,472	-91.176%
2026-04-09	2.6000	2.6000	2.4300	2.4400	-2.008%	16	10,388	-91.393%
2026-04-08	2.3900	2.4900	2.3800	2.4900	-8.791%	50	10,388	-91.566%
2026-04-07	2.7700	2.7700	2.7300	2.7300	-0.365%	3	10,348	-92.308%
2026-04-06	2.5900	2.7400	2.5800	2.7400	-1.083%	33	10,347	-92.336%
2026-04-02	2.9500	2.9500	2.7700	2.7700	+0.727%	4	10,325	-92.419%
2026-04-01	2.7000	2.7500	2.7000	2.7500	0.000%	6	10,325	-92.364%
2026-03-31	2.8600	2.9700	2.7500	2.7500	-11.290%	3,013	10,271	-92.364%
2026-03-30	3.0500	3.1000	3.0400	3.1000	-4.615%	8	7,332	-93.226%
2026-03-27	3.1100	3.2500	3.1000	3.2500	+8.333%	22	7,331	-93.538%
2026-03-26	2.9000	3.0100	2.8100	3.0000	+4.530%	23	7,317	-93.000%
2026-03-25	2.8600	2.8700	2.8600	2.8700	-0.347%	3	7,303	-92.683%
2026-03-24	2.9400	2.9400	2.8800	2.8800	-2.041%	52	7,304	-92.708%
2026-03-23	3.0700	3.0700	2.8400	2.9400	-5.161%	92	7,255	-92.857%
2026-03-20	3.1000	3.1600	3.0000	3.1000	+1.307%	333	7,234	-93.226%
2026-03-19	3.0600	3.1000	3.0300	3.0600	+5.882%	187	7,503	-93.137%
2026-03-18	2.6300	2.9100	2.6300	2.8900	+12.891%	40	7,316	-92.734%
2026-03-17	2.4900	2.6200	2.4900	2.5600	-4.833%	16	7,306	-91.797%
2026-03-16	2.7500	2.7500	2.6900	2.6900	-6.920%	17	7,290	-92.193%
2026-03-13	2.8900	2.8900	2.8900	2.8900	+0.697%	10	7,302	-92.734%
2026-03-12	3.1500	3.1500	2.8500	2.8700	+3.610%	13	7,292	-92.683%
2026-03-11	2.7200	2.7700	2.7200	2.7700	0.000%	2	7,291	-92.419%
2026-03-10	2.7900	2.7900	2.7500	2.7700	+3.358%	1,003	7,289	-92.419%
2026-03-09	2.8100	2.8100	2.6500	2.6800	-5.965%	188	6,286	-92.164%
2026-03-06	2.8200	2.8500	2.8100	2.8500	+1.786%	545	6,257	-92.632%
2026-03-05	2.8000	2.8000	2.8000	2.8000	+1.818%	30	5,716	-92.500%
2026-03-04	2.9200	2.9200	2.7500	2.7500	-14.063%	626	5,686	-92.364%
2026-03-03	3.2500	3.4700	3.2000	3.2000	+6.667%	597	5,072	-93.438%
2026-03-02	3.1500	3.1500	3.0000	3.0000	0.000%	45	4,599	-93.000%
2026-02-27	2.9600	3.0500	2.9200	3.0000	+2.740%	413	4,572	-93.000%
2026-02-26	2.9900	3.0500	2.8900	2.9200	+1.038%	66	4,242	-92.808%
2026-02-25	2.8900	2.9900	2.8900	2.8900	+4.332%	3,109	1,207	-92.734%
2026-02-24	2.6800	2.8100	2.6800	2.7700	+9.486%	168	1,207	-92.419%
2026-02-23	2.2300	2.5300	2.1900	2.5300	+102.400%	354	1,138	-91.700%
2026-02-18	1.2700	1.2700	1.2500	1.2500	+0.806%	3	976	-83.200%
2026-02-13	1.2400	1.2400	1.2400	1.2400	0.000%	25	975	-83.065%
2026-02-12	1.2000	1.2600	1.2000	1.2400	-9.489%	3	975	-83.065%
2026-02-09	1.1900	1.3700	1.1300	1.3700	-7.432%	38	972	-84.672%
2026-02-06	1.5000	1.5800	1.4100	1.4800	-20.000%	17	971	-85.811%
2026-02-05	3.4300	3.4300	1.5600	1.8500	+42.308%	51	965	-88.649%
2026-02-04	1.1800	1.3500	1.1500	1.3000	+28.713%	11	944	-83.846%
2026-02-03	0.7400	1.2200	0.7400	1.0100	+44.286%	57	935	-79.208%
2026-01-29	0.7100	0.7100	0.7000	0.7000	+7.692%	4	925	-70.000%
2026-01-28	0.6500	0.6500	0.6500	0.6500	+14.035%	4	929	-67.692%
2026-01-26	0.5000	0.5700	0.5000	0.5700	+5.556%	2	925	-63.158%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-12.903%	4	925	-61.111%
2026-01-22	0.6200	0.6200	0.6200	0.6200	-7.463%	2	928	-66.129%
2026-01-21	0.6400	0.7300	0.6400	0.6700	+8.065%	7	930	-68.657%
2026-01-20	0.6000	0.6200	0.6000	0.6200	+24.000%	5	925	-66.129%
2026-01-16	0.5000	0.5000	0.4900	0.5000	-15.254%	38	937	-58.000%
2026-01-15	0.5900	0.5900	0.5900	0.5900	0.000%	1	937	-64.407%
2026-01-14	0.5500	0.5900	0.5500	0.5900	-1.667%	2	937	-64.407%
2026-01-13	0.5700	0.6000	0.5700	0.6000	+3.448%	2	937	-65.000%
2026-01-12	0.5900	0.5900	0.5800	0.5800	-6.452%	4	936	-63.793%
2026-01-09	0.6000	0.6200	0.5500	0.6200	-4.615%	32	935	-66.129%
2026-01-08	0.6200	0.6500	0.5800	0.6500	+1.563%	12	936	-67.692%
2026-01-07	0.6500	0.6500	0.6400	0.6400	+4.918%	6	945	-67.188%
2026-01-06	0.5600	0.6500	0.5600	0.6100	-4.688%	40	947	-65.574%
2026-01-05	0.7900	0.7900	0.6400	0.6400	-21.951%	24	973	-67.188%
2026-01-02	0.8300	0.8400	0.8200	0.8200	-7.865%	18	986	-74.390%
2025-12-31	0.8900	0.8900	0.8900	0.8900	-5.319%	2	1,006	-76.404%
2025-12-29	0.9400	0.9400	0.9400	0.9400	+5.618%	1	1,006	-77.660%
2025-12-26	0.8900	0.8900	0.8900	0.8900	0.000%	14	1,005	-76.404%
2025-12-24	0.8600	0.8900	0.8500	0.8900	-5.319%	15	996	-76.404%
2025-12-23	0.9900	0.9900	0.8600	0.9400	-21.667%	34	996	-77.660%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-4.000%	7	967	-82.500%
2025-12-18	1.2500	1.2500	1.2500	1.2500	+5.932%	10	960	-83.200%
2025-12-16	1.1800	1.2200	1.1600	1.1800	+3.509%	8	960	-82.203%
2025-12-12	1.1200	1.1400	1.1200	1.1400	+1.786%	6	960	-81.579%
2025-12-11	1.1200	1.1200	1.1200	1.1200	-20.000%	1	966	-81.250%
2025-12-09	1.4000	1.4000	1.4000	1.4000	+11.111%	42	965	-85.000%
2025-12-05	1.2600	1.2600	1.2600	1.2600	-3.817%	1	934	-83.333%
2025-12-04	1.3400	1.3400	1.3100	1.3100	-2.963%	2	934	-83.969%
2025-12-03	1.3500	1.3500	1.3500	1.3500	+1.504%	47	933	-84.444%
2025-12-02	1.3800	1.3800	1.3300	1.3300	-2.920%	3	932	-84.211%
2025-12-01	1.3900	1.4200	1.3700	1.3700	+1.481%	3	930	-84.672%
2025-11-28	1.3500	1.3500	1.3500	1.3500	0.000%	4	928	-84.444%
2025-11-26	1.4500	1.4500	1.3500	1.3500	-21.053%	3	921	-84.444%
2025-11-25	1.7100	1.7100	1.7100	1.7100	-11.399%	4	921	-87.719%
2025-11-24	2.0100	2.2000	1.9300	1.9300	+6.044%	333	921	-89.119%
2025-11-20	1.8200	1.8200	1.8200	1.8200	+2.247%	5	601	-88.462%
2025-11-19	1.7800	1.7800	1.7800	1.7800	-6.316%	6	596	-88.202%
2025-11-18	1.9000	1.9300	1.8900	1.9000	+6.742%	12	602	-88.947%
2025-11-17	1.7800	1.7800	1.7700	1.7800	+2.890%	50	596	-88.202%
2025-11-14	1.8000	1.8200	1.7300	1.7300	+6.790%	30	601	-87.861%
2025-11-13	1.6200	1.6200	1.6200	1.6200	-19.000%	6	599	-87.037%
2025-11-10	2.0000	2.0100	2.0000	2.0000	-0.498%	34	596	-89.500%
2025-11-07	1.8500	2.0100	1.8500	2.0100	+11.667%	48	562	-89.552%
2025-11-05	1.8000	1.8000	1.8000	1.8000	+7.143%	2	554	-88.333%
2025-11-04	1.7000	1.7000	1.6800	1.6800	+9.804%	15	554	-87.500%
2025-10-31	1.5300	1.5300	1.5300	1.5300	+17.692%	5	539	-86.275%
2025-10-28	1.3000	1.3000	1.3000	1.3000	+15.044%	5	534	-83.846%
2025-10-17	1.1500	1.1500	1.1300	1.1300	+15.306%	11	529	-81.416%
2025-10-13	0.9800	0.9800	0.9800	0.9800	+2.083%	5	528	-78.571%
2025-10-10	1.0400	1.0400	0.9600	0.9600	+2.128%	2	533	-78.125%
2025-10-09	0.9000	0.9400	0.9000	0.9400	0.000%	19	533	-77.660%
2025-10-07	0.9400	0.9400	0.9400	0.9400	+8.046%	3	519	-77.660%
2025-10-06	0.9500	0.9500	0.8700	0.8700	-8.421%	2	519	-75.862%
2025-10-01	1.0400	1.0400	0.9400	0.9500	-20.168%	4	519	-77.895%
2025-09-30	1.1900	1.1900	1.1900	1.1900	+5.310%	1	517	-82.353%
2025-09-29	1.0800	1.1300	1.0800	1.1300	+32.941%	32	516	-81.416%
2025-09-23	0.8500	0.8500	0.8500	0.8500	+4.938%	10	487	-75.294%
2025-09-19	0.8800	0.8800	0.8100	0.8100	-4.706%	8	487	-74.074%
2025-09-18	0.8500	0.9000	0.8500	0.8500	0.000%	9	488	-75.294%
2025-09-17	0.9100	0.9100	0.8500	0.8500	-6.593%	4	495	-75.294%
2025-09-16	0.9100	0.9100	0.9100	0.9100	-1.087%	13	498	-76.923%
2025-09-15	1.0000	1.0000	0.9000	0.9200	-10.680%	10	490	-77.174%
2025-09-12	1.0300	1.0300	1.0300	1.0300	+8.421%	10	497	-79.612%
2025-09-10	1.0000	1.0000	0.9500	0.9500	-12.037%	14	497	-77.895%
2025-09-09	1.0700	1.0800	1.0600	1.0800	+4.854%	4	493	-80.556%
2025-08-28	1.0300	1.0300	1.0300	1.0300	-7.207%	10	495	-79.612%
2025-08-27	1.0300	1.1200	1.0100	1.1100	-1.770%	26	495	-81.081%
2025-08-26	1.1600	1.1700	1.0700	1.1300	+6.604%	59	484	-81.416%
2025-08-25	0.9800	1.0600	0.9800	1.0600	+0.952%	8	483	-80.189%
2025-08-22	1.1000	1.1000	1.0500	1.0500	-7.895%	15	488	-80.000%
2025-08-21	1.1300	1.1400	1.1300	1.1400	-0.870%	11	488	-81.579%
2025-08-20	1.1900	1.2500	1.1500	1.1500	-8.000%	12	488	-81.739%
2025-08-19	1.3100	1.3100	1.2000	1.2500	-6.716%	4	491	-83.200%
2025-08-18	1.2900	1.3500	1.2900	1.3400	-3.597%	14	494	-84.328%
2025-08-15	1.3600	1.3900	1.3600	1.3900	-2.113%	7	498	-84.892%
2025-08-13	1.5100	1.5100	1.4200	1.4200	-5.333%	3	499	-85.211%
2025-08-12	1.4900	1.5200	1.4900	1.5000	-1.961%	7	498	-86.000%
2025-08-11	1.5300	1.5300	1.5300	1.5300	+2.000%	1	491	-86.275%
2025-08-08	1.6000	1.6700	1.4800	1.5000	-9.639%	17	490	-86.000%
2025-08-07	1.7500	1.7500	1.6000	1.6600	-20.952%	34	492	-87.349%
2025-08-06	1.7500	2.1500	1.7500	2.1000	+23.529%	128	496	-90.000%
2025-08-05	1.6000	1.7300	1.6000	1.7000	+6.918%	10	377	-87.647%
2025-08-04	1.6100	1.6100	1.5900	1.5900	-7.558%	2	371	-86.792%
2025-08-01	1.5700	1.7300	1.4100	1.7200	+9.554%	40	371	-87.791%
2025-07-31	1.4000	1.5700	1.3500	1.5700	+22.656%	80	336	-86.624%
2025-07-30	1.1500	1.3200	1.1500	1.2800	+21.905%	120	268	-83.594%
2025-07-29	1.0000	1.2300	0.9500	1.0500	+110.000%	161	163	-80.000%
2025-07-22	0.5000	0.5000	0.5000	0.5000	-33.333%	10	29	-58.000%
2025-06-27	0.7500	0.7500	0.7500	0.7500	-2.597%	2	19	-72.000%
2025-06-26	0.7700	0.7700	0.7700	0.7700	+10.000%	3	19	-72.727%
2025-06-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	16	-70.000%
2025-06-18	0.7000	0.7000	0.7000	0.7000	-30.000%	1	16	-70.000%
2025-06-03	1.0000	1.0000	1.0000	1.0000	+3.093%	1	16	-79.000%
2025-05-29	0.9700	0.9700	0.9700	0.9700	+4.301%	3	15	-78.351%
2025-05-28	0.9300	0.9300	0.9300	0.9300	0.000%	1	15	-77.419%
2025-05-27	0.9300	0.9300	0.9300	0.9300	-13.084%	2	15	-77.419%
2025-05-16	1.0700	1.0700	1.0700	1.0700	-6.957%	2	15	-80.374%
2025-05-13	1.1500	1.1500	1.1500	1.1500	-8.730%	1	15	-81.739%
2025-05-12	1.2600	1.2600	1.2600	1.2600	+12.500%	1	15	-83.333%
2025-05-09	1.1200	1.1200	1.1200	1.1200	0.000%	2	14	-81.250%
2025-05-08	1.2300	1.2300	1.1200	1.1200	-5.882%	13	13	-81.250%
2025-05-06	1.1900	1.1900	1.1900	1.1900	-11.852%	1	3	-82.353%
2025-04-30	1.3500	1.3500	1.3500	1.3500	-8.784%	2	2	-84.444%
2025-04-24	1.4800	1.4800	1.4800	1.4800	0.000%	2	2	-85.811%