Dark

NVO20270617P45
NVO Jun 17 2027 45.00 Put (NVO270617P00045000)
option OPRA

EOD

Sep 30, 2026

9.03+0.557%(+0.05)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.9600	9.1000	8.9600	9.0300	+0.557%	60	7,552	0.000%
2026-09-29	9.0000	9.0000	8.9800	8.9800	+2.982%	25	7,493	+0.557%
2026-09-28	8.7200	8.7200	8.7200	8.7200	+0.461%	1	7,478	+3.555%
2026-09-25	8.6500	8.6800	8.6500	8.6800	-2.142%	9	7,477	+4.032%
2026-09-24	8.8700	8.8700	8.8700	8.8700	-0.894%	1	7,468	+1.804%
2026-09-23	8.5000	9.0100	8.5000	8.9500	+8.485%	20	7,468	+0.894%
2026-09-22	8.1500	8.5900	8.1500	8.2500	+0.979%	33	7,456	+9.455%
2026-09-21	7.6500	8.2000	7.6500	8.1700	+27.656%	40	7,457	+10.526%
2026-09-18	6.2000	6.5000	6.2000	6.4000	-6.706%	81	7,441	+41.094%
2026-09-17	6.8600	6.8600	6.8600	6.8600	-4.722%	1	7,424	+31.633%
2026-09-16	6.9500	7.2000	6.7000	7.2000	+15.570%	204	7,424	+25.417%
2026-09-14	6.4100	6.4100	6.2300	6.2300	-4.154%	101	7,415	+44.944%
2026-09-11	6.4500	6.5100	6.4500	6.5000	+12.069%	3	7,314	+38.923%
2026-09-10	5.8600	5.8600	5.8000	5.8000	+0.870%	5	7,313	+55.690%
2026-09-09	5.7000	5.7500	5.7000	5.7500	+3.604%	2	7,308	+57.043%
2026-09-08	5.5500	5.5500	5.5500	5.5500	+9.467%	12	7,306	+62.703%
2026-09-04	5.0200	5.0700	5.0200	5.0700	+6.737%	3	7,293	+78.107%
2026-09-03	4.9000	4.9000	4.7500	4.7500	-5.000%	65	7,293	+90.105%
2026-09-02	5.0000	5.0500	4.9500	5.0000	-9.091%	36	7,241	+80.600%
2026-08-31	5.5500	5.5500	5.4500	5.5000	-0.722%	60	7,210	+64.182%
2026-08-28	5.4500	5.5500	5.4500	5.5400	+1.465%	3,170	7,155	+62.996%
2026-08-27	5.5000	5.5000	5.4600	5.4600	+9.639%	115	3,986	+65.385%
2026-08-26	4.8000	4.9800	4.8000	4.9800	+9.451%	2	3,979	+81.325%
2026-08-25	4.6000	4.6600	4.5500	4.5500	-7.708%	3	3,977	+98.462%
2026-08-24	5.0400	5.0500	4.8400	4.9300	+0.612%	306	3,977	+83.164%
2026-08-21	5.1000	5.1000	4.9000	4.9000	-5.769%	18	3,672	+84.286%
2026-08-20	5.2000	5.2000	5.2000	5.2000	+4.000%	3	3,676	+73.654%
2026-08-19	5.0000	5.0000	5.0000	5.0000	-5.660%	1	3,679	+80.600%
2026-08-18	5.7600	5.7600	5.3000	5.3000	-7.018%	36	3,679	+70.377%
2026-08-17	5.3500	5.7000	5.3500	5.7000	+12.871%	997	3,650	+58.421%
2026-08-14	5.0500	5.0500	5.0500	5.0500	-4.717%	1	3,107	+78.812%
2026-08-12	5.5500	5.6000	5.3000	5.3000	+6.000%	11	3,107	+70.377%
2026-08-11	5.0000	5.0000	5.0000	5.0000	-1.961%	1	3,106	+80.600%
2026-08-10	5.2000	5.2200	5.1000	5.1000	-5.204%	3	3,106	+77.059%
2026-08-07	5.2000	5.4200	5.2000	5.3800	-8.034%	12	3,105	+67.844%
2026-08-06	6.0000	6.1600	5.8500	5.8500	-11.364%	173	3,099	+54.359%
2026-08-05	6.1000	6.6000	6.1000	6.6000	+1.538%	10	2,963	+36.818%
2026-08-04	5.5000	7.2700	5.5000	6.5000	+14.035%	45	2,961	+38.923%
2026-07-31	5.2000	5.8100	5.2000	5.7000	+28.959%	362	2,918	+58.421%
2026-07-30	4.4200	4.4200	4.4200	4.4200	-8.489%	1	2,654	+104.299%
2026-07-29	4.4500	4.8300	4.4500	4.8300	-5.479%	2	2,655	+86.957%
2026-07-27	5.0500	5.1100	5.0500	5.1100	-2.294%	2	2,655	+76.712%
2026-07-24	5.2300	5.2300	5.2300	5.2300	+0.577%	3	2,654	+72.658%
2026-07-21	5.2000	5.2000	5.2000	5.2000	+1.761%	1	2,651	+73.654%
2026-07-20	5.1100	5.1100	5.1100	5.1100	+6.017%	1	2,650	+76.712%
2026-07-17	4.6500	4.8200	4.6500	4.8200	+5.702%	9	2,649	+87.344%
2026-07-16	4.6500	4.6500	4.5600	4.5600	-4.000%	11	2,654	+98.026%
2026-07-15	4.7500	4.7500	4.7500	4.7500	-9.004%	100	2,646	+90.105%
2026-07-14	5.2200	5.2200	5.2200	5.2200	+0.385%	2	2,746	+72.989%
2026-07-13	5.4000	5.4000	5.2000	5.2000	+0.193%	15	2,744	+73.654%
2026-07-10	5.3400	5.3400	5.1900	5.1900	-5.636%	42	2,752	+73.988%
2026-07-09	5.5000	5.5000	5.5000	5.5000	+2.804%	12	2,712	+64.182%
2026-07-08	5.3000	5.3500	5.3000	5.3500	+2.490%	26	2,724	+68.785%
2026-07-07	5.1300	5.2200	5.1300	5.2200	+3.366%	5	2,711	+72.989%
2026-07-02	5.0000	5.0900	4.9000	5.0500	-12.174%	51	2,682	+78.812%
2026-06-29	5.9000	5.9000	5.7500	5.7500	-3.035%	12	2,682	+57.043%
2026-06-26	6.2300	6.2300	5.8500	5.9300	-1.167%	6	2,670	+52.277%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-4.762%	1	2,670	+50.500%
2026-06-23	6.2400	6.3000	6.2400	6.3000	-3.374%	12	2,671	+43.333%
2026-06-22	6.8500	7.2500	6.4000	6.5200	-10.069%	30	2,669	+38.497%
2026-06-17	7.2500	7.2500	7.2500	7.2500	-5.844%	100	2,559	+24.552%
2026-06-16	7.6200	7.7000	7.5500	7.7000	+1.183%	501	2,559	+17.273%
2026-06-12	7.7500	7.7500	7.4800	7.6100	-7.082%	4	2,060	+18.660%
2026-06-10	8.1900	8.1900	8.1900	8.1900	-4.988%	1	2,060	+10.256%
2026-06-09	9.0000	9.0000	8.6200	8.6200	-4.751%	15	2,060	+4.756%
2026-06-08	8.8300	9.0500	8.8300	9.0500	+10.501%	3	2,045	-0.221%
2026-06-05	7.9000	8.1900	7.9000	8.1900	+7.059%	14	2,042	+10.256%
2026-06-04	7.7000	7.7000	7.6500	7.6500	-10.526%	40	2,028	+18.039%
2026-06-03	8.5700	8.5700	8.5400	8.5500	+3.012%	54	2,026	+5.614%
2026-06-02	8.1900	8.3000	8.1900	8.3000	+9.499%	611	1,974	+8.795%
2026-06-01	7.3600	7.6100	7.3500	7.5800	+6.761%	29	1,966	+19.129%
2026-05-29	7.1200	7.1500	7.1000	7.1000	+0.567%	29	1,965	+27.183%
2026-05-28	7.0800	7.0800	7.0600	7.0600	-5.489%	3	1,937	+27.904%
2026-05-27	7.3200	7.4700	7.3200	7.4700	-1.060%	11	1,935	+20.884%
2026-05-26	7.5500	7.5500	7.5500	7.5500	+2.582%	1	1,924	+19.603%
2026-05-22	7.4800	7.4800	7.3600	7.3600	-5.641%	30	1,924	+22.690%
2026-05-21	7.8000	7.8000	7.8000	7.8000	+6.849%	1	1,910	+15.769%
2026-05-20	7.4500	7.5000	7.3000	7.3000	-2.667%	11	1,910	+23.699%
2026-05-19	7.6300	7.6300	7.5000	7.5000	-3.351%	7	1,896	+20.400%
2026-05-18	7.7000	7.8000	7.7000	7.7600	-0.513%	19	1,896	+16.366%
2026-05-15	7.6500	7.8000	7.6500	7.8000	+8.333%	23	1,896	+15.769%
2026-05-14	7.1400	7.2000	7.1000	7.2000	+7.463%	9	1,874	+25.417%
2026-05-13	6.7500	6.8000	6.7000	6.7000	-4.011%	13	1,862	+34.776%
2026-05-12	7.1000	7.1000	6.9700	6.9800	-2.378%	300	1,862	+29.370%
2026-05-11	6.9000	7.1500	6.9000	7.1500	-2.456%	44	1,862	+26.294%
2026-05-08	7.3700	7.3700	7.3300	7.3300	+0.274%	18	1,932	+23.192%
2026-05-06	7.4100	7.6000	7.3100	7.3100	-7.468%	17	1,917	+23.529%
2026-05-05	8.2300	8.2300	7.9000	7.9000	-3.067%	4	1,901	+14.304%
2026-05-04	8.3200	8.3500	8.1500	8.1500	-2.976%	78	1,901	+10.798%
2026-05-01	8.6800	8.6800	8.3500	8.4000	-18.447%	5	1,877	+7.500%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+6.186%	10	1,877	-12.330%
2026-04-28	9.7000	9.7000	9.6000	9.7000	-0.206%	7	1,877	-6.907%
2026-04-27	9.7200	9.7200	9.7200	9.7200	+1.780%	5	1,870	-7.099%
2026-04-24	9.5500	9.5500	9.5500	9.5500	-13.182%	10	1,865	-5.445%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+3.481%	1	1,855	-17.909%
2026-04-22	10.7500	10.7500	10.6300	10.6300	+3.204%	2	1,855	-15.052%
2026-04-21	10.3000	10.3000	10.3000	10.3000	-0.483%	1	1,853	-12.330%
2026-04-15	10.3500	10.3500	10.3500	10.3500	-11.614%	3	1,853	-12.754%
2026-04-08	11.3000	11.7100	11.3000	11.7100	-2.417%	3	1,853	-22.886%
2026-04-07	12.0000	12.0000	12.0000	12.0000	-4.610%	6	1,850	-24.750%
2026-03-31	12.7300	12.7300	12.5800	12.5800	+0.239%	5	1,844	-28.219%
2026-03-26	12.6200	12.6200	12.5500	12.5500	-1.181%	2	1,839	-28.048%
2026-03-24	12.7000	12.7000	12.7000	12.7000	-0.392%	6	1,837	-28.898%
2026-03-23	12.7500	12.7500	12.7500	12.7500	+2.410%	1	1,831	-29.176%
2026-03-18	12.7000	12.7000	12.4500	12.4500	+2.133%	3	1,830	-27.470%
2026-03-16	12.1900	12.1900	12.1900	12.1900	+2.437%	1	1,829	-25.923%
2026-03-11	11.9000	11.9000	11.9000	11.9000	0.000%	1	1,828	-24.118%
2026-03-10	12.1600	12.2000	11.9000	11.9000	+1.277%	18	1,827	-24.118%
2026-03-09	11.7500	11.7500	11.7500	11.7500	-1.674%	1	1,817	-23.149%
2026-03-06	12.2500	12.2500	11.9000	11.9500	-3.629%	8	1,818	-24.435%
2026-03-04	12.5000	12.5000	12.4000	12.4000	-8.487%	12	1,816	-27.177%
2026-03-03	13.5500	13.5500	13.5500	13.5500	+8.400%	6	1,814	-33.358%
2026-03-02	13.1500	13.1500	12.5000	12.5000	-1.575%	194	1,808	-27.760%
2026-02-26	12.5100	12.7000	12.4500	12.7000	+1.600%	15	1,650	-28.898%
2026-02-25	12.4600	12.5000	12.3800	12.5000	+3.734%	17	1,647	-27.760%
2026-02-24	11.9500	12.0500	11.8200	12.0500	+5.795%	248	1,647	-25.062%
2026-02-23	11.0500	11.6100	10.7700	11.3900	+41.140%	42	1,629	-20.720%
2026-02-20	8.0700	8.0700	8.0700	8.0700	+8.760%	2	1,605	+11.896%
2026-02-12	7.4200	7.4200	7.4200	7.4200	-2.752%	5	1,607	+21.698%
2026-02-11	7.6300	7.6300	7.6300	7.6300	+3.108%	2	1,607	+18.349%
2026-02-09	7.3600	7.4000	7.3600	7.4000	-8.867%	2	1,605	+22.027%
2026-02-06	8.4900	8.4900	8.1200	8.1200	-11.931%	3	1,603	+11.207%
2026-02-05	8.6500	9.2500	8.6000	9.2200	+18.968%	45	1,606	-2.061%
2026-02-04	7.8300	7.8500	7.5300	7.7500	+12.319%	55	1,561	+16.516%
2026-02-03	6.7600	6.9000	6.7200	6.9000	+58.621%	20	1,523	+30.870%
2026-01-28	4.3500	4.3500	4.3500	4.3500	+11.253%	4	1,512	+107.586%
2026-01-27	3.9100	3.9100	3.9100	3.9100	-2.250%	1	1,516	+130.946%
2026-01-26	3.9800	4.0300	3.9800	4.0000	-2.439%	8	1,515	+125.750%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-2.381%	5	1,516	+120.244%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-13.043%	45	1,511	+115.000%
2026-01-21	4.8300	4.8300	4.8300	4.8300	+8.539%	10	1,466	+86.957%
2026-01-20	4.3800	4.4500	4.2000	4.4500	+9.337%	611	1,466	+102.921%
2026-01-16	4.0700	4.0700	4.0700	4.0700	-23.208%	1	854	+121.867%
2026-01-15	5.3900	5.3900	5.3000	5.3000	+17.778%	4	854	+70.377%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+1.124%	42	850	+100.667%
2026-01-09	4.3000	4.4500	4.3000	4.4500	-9.184%	155	808	+102.921%
2026-01-08	4.8500	4.9000	4.8500	4.9000	-2.000%	27	658	+84.286%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-5.660%	450	631	+80.600%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-13.115%	4	177	+70.377%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-3.937%	7	177	+48.033%
2025-12-31	6.3500	6.3500	6.3500	6.3500	0.000%	2	182	+42.205%
2025-12-30	6.3800	6.3800	6.3500	6.3500	+10.435%	4	182	+42.205%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-2.542%	3	184	+57.043%
2025-12-23	6.2500	6.5000	5.9000	5.9000	-22.061%	26	181	+53.051%
2025-12-22	7.5700	7.5700	7.5700	7.5700	+7.224%	7	171	+19.287%
2025-12-19	7.0600	7.0600	7.0600	7.0600	-5.235%	1	164	+27.904%
2025-12-17	7.4500	7.4500	7.4500	7.4500	+9.238%	1	164	+21.208%
2025-12-12	6.8200	6.8200	6.8200	6.8200	+1.187%	3	163	+32.405%
2025-12-10	7.6000	7.6000	6.6800	6.7400	-9.530%	170	160	+33.976%
2025-12-05	7.0300	7.4500	7.0300	7.4500	-1.325%	10	9	+21.208%
2025-12-04	7.7500	7.7500	7.5500	7.5500	-1.436%	4	4	+19.603%
2025-12-03	7.8600	7.8600	7.6600	7.6600	0.000%	5	1	+17.885%