Dark

NVO20270617P40
NVO Jun 17 2027 40.00 Put (NVO270617P00040000)
option OPRA

EOD

Sep 30, 2026

5.58+0.360%(+0.02)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.6500	5.7000	5.5300	5.5800	+0.360%	23	9,758	0.000%
2026-09-29	5.6500	5.6500	5.5600	5.5600	+6.107%	333	9,735	+0.360%
2026-09-28	5.5000	5.5000	5.2400	5.2400	-2.783%	1,018	9,675	+6.489%
2026-09-25	5.3300	5.4300	5.3200	5.3900	-3.578%	21	8,773	+3.525%
2026-09-24	5.4800	5.6000	5.4500	5.5900	-1.062%	2,006	8,755	-0.179%
2026-09-23	5.4000	5.6500	5.4000	5.6500	+9.073%	40	6,754	-1.239%
2026-09-22	5.2500	5.3500	5.1200	5.1800	+0.583%	276	6,718	+7.722%
2026-09-21	4.7500	5.2000	4.7500	5.1500	+33.766%	374	6,642	+8.350%
2026-09-18	3.8500	3.8500	3.8500	3.8500	-3.750%	1	6,549	+44.935%
2026-09-17	3.9000	4.0000	3.9000	4.0000	-2.439%	53	6,549	+39.500%
2026-09-16	4.0000	4.1600	4.0000	4.1000	+0.985%	7	6,524	+36.098%
2026-09-15	4.0300	4.0600	4.0000	4.0600	+8.267%	26	6,519	+37.438%
2026-09-14	3.7500	3.7500	3.7500	3.7500	-3.846%	11	6,494	+48.800%
2026-09-11	3.6900	4.0000	3.6900	3.9000	+12.392%	19	6,489	+43.077%
2026-09-10	3.4700	3.4700	3.4700	3.4700	+6.116%	1	6,472	+60.807%
2026-09-08	3.3000	3.3000	3.2700	3.2700	+10.101%	5	6,471	+70.642%
2026-09-02	2.9700	2.9700	2.9700	2.9700	-10.000%	2	6,466	+87.879%
2026-08-28	3.2500	3.3000	3.2500	3.3000	+3.448%	13	6,468	+69.091%
2026-08-27	3.2600	3.2600	3.1900	3.1900	+9.622%	14	6,455	+74.922%
2026-08-26	2.7400	2.9100	2.7400	2.9100	+11.494%	11	6,441	+91.753%
2026-08-25	2.6100	2.6100	2.6100	2.6100	-8.421%	1	6,450	+113.793%
2026-08-24	2.8500	2.8500	2.8500	2.8500	-1.724%	1	6,449	+95.789%
2026-08-21	2.9500	2.9500	2.8300	2.9000	0.000%	12	6,448	+92.414%
2026-08-20	2.9000	2.9000	2.9000	2.9000	+3.571%	1	6,438	+92.414%
2026-08-19	2.8500	2.8500	2.8000	2.8000	-16.914%	3	6,437	+99.286%
2026-08-18	3.3700	3.3700	3.3700	3.3700	-1.749%	32	6,440	+65.579%
2026-08-17	3.1500	3.4400	3.1500	3.4300	+12.092%	1,056	6,408	+62.682%
2026-08-14	3.2000	3.2000	3.0200	3.0600	-8.657%	2,539	6,336	+82.353%
2026-08-12	3.3200	3.3500	3.3200	3.3500	+8.065%	6	4,072	+66.567%
2026-08-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	4,066	+80.000%
2026-08-10	3.1500	3.1500	3.0500	3.1000	-2.516%	32	4,065	+80.000%
2026-08-07	3.2200	3.2200	3.1800	3.1800	-21.481%	6	4,035	+75.472%
2026-08-05	3.9500	4.0500	3.7900	4.0500	-5.814%	40	4,030	+37.778%
2026-08-04	4.2500	4.3500	4.2500	4.3000	+27.219%	21	4,013	+29.767%
2026-08-03	3.3800	3.3800	3.3800	3.3800	-2.874%	1	3,992	+65.089%
2026-07-31	3.5000	3.6100	3.4400	3.4800	+33.846%	120	3,992	+60.345%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-1.515%	1	3,974	+114.615%
2026-07-29	2.6800	2.6800	2.6400	2.6400	-6.714%	2	3,975	+111.364%
2026-07-28	2.8300	2.8300	2.8300	2.8300	-10.159%	2	3,975	+97.173%
2026-07-27	3.1400	3.1500	3.1400	3.1500	-8.696%	2	3,974	+77.143%
2026-07-23	3.4500	3.4500	3.4500	3.4500	0.000%	2	3,974	+61.739%
2026-07-22	3.4500	3.4500	3.4500	3.4500	+4.545%	5	3,976	+61.739%
2026-07-21	3.3000	3.3000	3.3000	3.3000	+1.538%	2	3,971	+69.091%
2026-07-20	3.0000	3.2500	3.0000	3.2500	+6.557%	15	3,971	+71.692%
2026-07-17	2.8600	3.0500	2.8600	3.0500	+7.774%	8	3,961	+82.951%
2026-07-16	2.8200	2.8900	2.8200	2.8300	-7.213%	6	3,966	+97.173%
2026-07-15	3.1100	3.1100	3.0500	3.0500	-7.576%	4	3,969	+82.951%
2026-07-14	3.3000	3.3000	3.3000	3.3000	+0.917%	9	3,968	+69.091%
2026-07-10	3.2700	3.2700	3.2700	3.2700	-6.571%	1	3,959	+70.642%
2026-07-08	3.5000	3.5000	3.5000	3.5000	+6.061%	1	3,959	+59.429%
2026-07-07	3.2800	3.3000	3.2700	3.3000	-1.493%	9	3,958	+69.091%
2026-07-06	3.5000	3.5200	3.3500	3.3500	+5.016%	12	3,959	+66.567%
2026-07-02	3.1700	3.1900	3.1600	3.1900	-7.267%	11	3,946	+74.922%
2026-07-01	3.3900	3.4400	3.3900	3.4400	-6.522%	3	3,946	+62.209%
2026-06-30	3.7500	3.7500	3.6800	3.6800	-3.665%	2	3,949	+51.630%
2026-06-26	3.9500	3.9500	3.8200	3.8200	-1.546%	82	3,949	+46.073%
2026-06-25	3.8500	3.8800	3.8500	3.8800	-4.198%	3	3,884	+43.814%
2026-06-24	3.9500	4.0500	3.9500	4.0500	+1.250%	7	3,885	+37.778%
2026-06-23	4.1400	4.1400	4.0000	4.0000	-5.882%	7	3,890	+39.500%
2026-06-22	4.5500	4.5500	4.2500	4.2500	-13.265%	3	3,894	+31.294%
2026-06-17	4.7000	4.9000	4.7000	4.9000	-3.922%	11	3,898	+13.878%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+2.616%	1	3,898	+9.412%
2026-06-15	4.9500	4.9700	4.9500	4.9700	-1.584%	53	3,827	+12.274%
2026-06-12	5.0500	5.0500	4.9500	5.0500	-2.510%	67	3,827	+10.495%
2026-06-11	5.3500	5.3500	5.1800	5.1800	-3.178%	42	3,827	+7.722%
2026-06-10	5.3500	5.3500	5.3500	5.3500	-9.322%	2	3,793	+4.299%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-1.503%	8	3,795	-5.424%
2026-06-08	5.9000	5.9900	5.8000	5.9900	+11.963%	147	3,787	-6.845%
2026-06-05	5.3000	5.4000	5.3000	5.3500	+0.943%	306	3,762	+4.299%
2026-06-04	5.2700	5.3000	5.1500	5.3000	-7.826%	25	3,705	+5.283%
2026-06-03	5.8500	5.8500	5.7000	5.7500	+2.131%	2,553	3,680	-2.957%
2026-06-02	5.5500	5.6300	5.5500	5.6300	+12.600%	7	2,341	-0.888%
2026-06-01	5.1100	5.1100	5.0000	5.0000	+3.520%	3	2,344	+11.600%
2026-05-29	4.8300	4.8300	4.8300	4.8300	+0.835%	7	2,341	+15.528%
2026-05-28	4.8700	4.8700	4.7000	4.7900	-4.960%	10	2,348	+16.493%
2026-05-26	5.0400	5.0400	5.0400	5.0400	+7.234%	3	2,352	+10.714%
2026-05-22	5.0500	5.0500	4.7000	4.7000	-5.051%	12	2,349	+18.723%
2026-05-20	5.0000	5.0000	4.9500	4.9500	-7.477%	44	2,349	+12.727%
2026-05-18	5.2000	5.3500	5.2000	5.3500	+11.227%	26	2,376	+4.299%
2026-05-14	4.7600	4.8100	4.6600	4.8100	+6.889%	31	2,376	+16.008%
2026-05-13	4.5900	4.6000	4.5000	4.5000	-3.226%	67	2,355	+24.000%
2026-05-12	4.7800	4.7800	4.6500	4.6500	-3.125%	2	2,355	+20.000%
2026-05-11	4.6000	4.8000	4.6000	4.8000	-4.000%	53	2,355	+16.250%
2026-05-08	5.0300	5.0300	4.9900	5.0000	-0.398%	14	2,362	+11.600%
2026-05-07	4.7700	5.0200	4.7700	5.0200	+0.400%	8	2,361	+11.155%
2026-05-06	5.0000	5.1000	4.9900	5.0000	-8.257%	14	2,353	+11.600%
2026-05-05	5.5500	5.5500	5.4500	5.4500	-3.540%	7	2,349	+2.385%
2026-05-04	5.7000	5.8500	5.6000	5.6500	-4.561%	28	2,353	-1.239%
2026-05-01	6.0500	6.0500	5.9200	5.9200	-6.181%	9	2,360	-5.743%
2026-04-30	6.5000	6.5000	6.3100	6.3100	-13.798%	27	2,360	-11.569%
2026-04-29	7.2500	7.3200	7.2500	7.3200	+7.331%	15	2,333	-23.770%
2026-04-28	6.8400	6.8400	6.7600	6.8200	-0.438%	4	2,328	-18.182%
2026-04-27	6.8500	6.8500	6.8500	6.8500	-0.146%	2	2,324	-18.540%
2026-04-24	7.1000	7.1100	6.8300	6.8600	-10.909%	63	2,322	-18.659%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+1.987%	1	2,277	-27.532%
2026-04-22	7.5700	7.5700	7.5500	7.5500	+2.582%	11	2,276	-26.093%
2026-04-21	7.3600	7.3600	7.3600	7.3600	+4.694%	3	2,262	-24.185%
2026-04-20	6.9000	7.0300	6.9000	7.0300	+3.382%	5	2,262	-20.626%
2026-04-17	6.8800	6.8800	6.7200	6.8000	-2.857%	9	2,263	-17.941%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-8.136%	2	2,263	-20.286%
2026-04-14	7.7000	7.7000	7.5200	7.6200	-6.732%	12	2,261	-26.772%
2026-04-13	8.2000	8.2000	8.1700	8.1700	-1.090%	2	2,256	-31.701%
2026-04-10	8.2600	8.2600	8.2600	8.2600	-1.667%	4	2,254	-32.446%
2026-04-08	8.2500	8.4000	8.2500	8.4000	-3.780%	7	2,250	-33.571%
2026-04-07	8.7300	8.7300	8.7300	8.7300	-0.229%	20	2,247	-36.082%
2026-04-06	8.5500	8.7500	8.5500	8.7500	+1.156%	56	2,227	-36.229%
2026-04-02	9.0000	9.0000	8.6500	8.6500	-3.889%	4	2,270	-35.491%
2026-04-01	8.3900	9.0000	8.3600	9.0000	-4.762%	11	2,270	-38.000%
2026-03-31	9.5900	9.6200	9.2700	9.4500	-1.665%	17	2,259	-40.952%
2026-03-30	9.7000	9.7000	9.6100	9.6100	-0.415%	5	2,249	-41.935%
2026-03-27	9.6500	9.6500	9.6500	9.6500	+5.349%	1	2,252	-42.176%
2026-03-26	9.5500	9.5500	9.1600	9.1600	-4.084%	17	2,251	-39.083%
2026-03-25	9.5700	9.5700	9.5500	9.5500	+2.139%	3	2,238	-41.571%
2026-03-24	9.3600	9.3600	9.3500	9.3500	+0.538%	2	2,235	-40.321%
2026-03-23	9.3000	9.3000	9.3000	9.3000	-0.747%	11	2,233	-40.000%
2026-03-20	9.3700	9.3700	9.3700	9.3700	-1.679%	1	2,222	-40.448%
2026-03-19	9.5300	9.5600	9.5300	9.5300	+4.725%	3	2,221	-41.448%
2026-03-18	9.0500	9.1000	9.0500	9.1000	+6.433%	2	2,219	-38.681%
2026-03-17	8.6000	8.6000	8.5000	8.5500	-6.863%	11	2,217	-34.737%
2026-03-13	9.1800	9.1800	9.1800	9.1800	0.000%	16	2,209	-39.216%
2026-03-12	9.2000	9.2000	9.1800	9.1800	+4.914%	2	2,225	-39.216%
2026-03-11	8.9000	8.9000	8.7500	8.7500	-0.794%	6	2,223	-36.229%
2026-03-10	8.8500	8.8500	8.8200	8.8200	+3.887%	2	2,222	-36.735%
2026-03-09	8.8000	8.8000	8.4900	8.4900	-2.414%	5	2,220	-34.276%
2026-03-06	8.7000	8.7000	8.7000	8.7000	+1.163%	1	2,242	-35.862%
2026-03-05	8.8000	8.8500	8.6000	8.6000	-3.371%	17	2,241	-35.116%
2026-03-04	9.1800	9.1800	8.9000	8.9000	-10.732%	26	2,227	-37.303%
2026-03-03	9.9500	10.0500	9.9500	9.9700	+3.531%	7	2,225	-44.032%
2026-03-02	9.6300	9.6300	9.6300	9.6300	+2.121%	1	2,224	-42.056%
2026-02-27	9.2500	9.4300	9.0500	9.4300	+1.398%	24	2,223	-40.827%
2026-02-26	9.2000	9.3500	9.0500	9.3000	+0.541%	63	2,199	-40.000%
2026-02-25	9.1000	9.3000	9.1000	9.2500	+4.520%	126	2,031	-39.676%
2026-02-24	8.7200	8.9000	8.5500	8.8500	+7.927%	605	2,031	-36.949%
2026-02-23	8.0000	8.3000	7.4000	8.2000	+48.282%	1,002	1,463	-31.951%
2026-02-20	5.6000	5.6000	5.5300	5.5300	+6.963%	13	524	+0.904%
2026-02-18	5.1000	5.1700	5.1000	5.1700	+0.780%	102	522	+7.930%
2026-02-17	5.1300	5.1300	5.1300	5.1300	+0.786%	16	568	+8.772%
2026-02-13	5.0900	5.0900	5.0900	5.0900	-2.490%	1	567	+9.627%
2026-02-12	5.2200	5.2200	5.2200	5.2200	+0.385%	4	567	+6.897%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-13.333%	50	567	+7.308%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-9.366%	3	517	-7.000%
2026-02-05	5.7000	6.7000	5.7000	6.6200	+21.468%	158	517	-15.710%
2026-02-04	5.3800	5.4500	5.1500	5.4500	+17.204%	31	371	+2.385%
2026-02-03	4.6500	4.8000	4.6500	4.6500	+43.077%	18	360	+20.000%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+25.483%	15	357	+71.692%
2026-01-27	2.5900	2.5900	2.5900	2.5900	-1.145%	1	342	+115.444%
2026-01-26	2.6200	2.6200	2.6200	2.6200	-20.606%	10	341	+112.977%
2026-01-21	3.0700	3.3000	3.0700	3.3000	+22.677%	11	351	+69.091%
2026-01-16	2.7000	2.7000	2.6900	2.6900	-10.333%	2	343	+107.435%
2026-01-14	2.9500	3.0000	2.9500	3.0000	+7.527%	188	343	+86.000%
2026-01-13	2.7900	2.7900	2.7900	2.7900	-4.452%	1	155	+100.000%
2026-01-09	2.9200	2.9200	2.9200	2.9200	-21.505%	3	155	+91.096%
2026-01-05	3.7200	3.7200	3.7200	3.7200	-9.268%	1	155	+50.000%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-4.651%	10	155	+36.098%
2025-12-29	4.2000	4.3000	4.2000	4.3000	+8.861%	4	164	+29.767%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-24.330%	10	152	+41.266%
2025-12-22	5.2200	5.2200	5.2200	5.2200	+5.668%	10	152	+6.897%
2025-12-17	4.9400	4.9400	4.9400	4.9400	+4.000%	3	142	+12.955%
2025-12-16	4.7500	4.7500	4.7500	4.7500	+6.742%	1	142	+17.474%
2025-12-12	4.4500	4.4500	4.4500	4.4500	-11.881%	1	141	+25.393%
2025-12-10	5.2000	5.2000	4.9500	5.0500	-8.182%	136	141	+10.495%
2025-12-08	5.5000	5.5000	5.5000	5.5000	+5.769%	2	6	+1.455%
2025-12-04	5.3500	5.3500	5.2000	5.2000	0.000%	7	4	+7.308%