Dark

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

EOD

Jun 29, 2026

5.75-3.035%(-0.18)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.9000	5.9000	5.7500	5.7500	-3.035%	12	2,682	0.000%
2026-06-26	6.2300	6.2300	5.8500	5.9300	-1.167%	6	2,670	-3.035%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-4.762%	1	2,670	-4.167%
2026-06-23	6.2400	6.3000	6.2400	6.3000	-3.374%	12	2,671	-8.730%
2026-06-22	6.8500	7.2500	6.4000	6.5200	-10.069%	30	2,669	-11.810%
2026-06-17	7.2500	7.2500	7.2500	7.2500	-5.844%	100	2,559	-20.690%
2026-06-16	7.6200	7.7000	7.5500	7.7000	+1.183%	501	2,559	-25.325%
2026-06-12	7.7500	7.7500	7.4800	7.6100	-7.082%	4	2,060	-24.442%
2026-06-10	8.1900	8.1900	8.1900	8.1900	-4.988%	1	2,060	-29.792%
2026-06-09	9.0000	9.0000	8.6200	8.6200	-4.751%	15	2,060	-33.295%
2026-06-08	8.8300	9.0500	8.8300	9.0500	+10.501%	3	2,045	-36.464%
2026-06-05	7.9000	8.1900	7.9000	8.1900	+7.059%	14	2,042	-29.792%
2026-06-04	7.7000	7.7000	7.6500	7.6500	-10.526%	40	2,028	-24.837%
2026-06-03	8.5700	8.5700	8.5400	8.5500	+3.012%	54	2,026	-32.749%
2026-06-02	8.1900	8.3000	8.1900	8.3000	+9.499%	611	1,974	-30.723%
2026-06-01	7.3600	7.6100	7.3500	7.5800	+6.761%	29	1,966	-24.142%
2026-05-29	7.1200	7.1500	7.1000	7.1000	+0.567%	29	1,965	-19.014%
2026-05-28	7.0800	7.0800	7.0600	7.0600	-5.489%	3	1,937	-18.555%
2026-05-27	7.3200	7.4700	7.3200	7.4700	-1.060%	11	1,935	-23.025%
2026-05-26	7.5500	7.5500	7.5500	7.5500	+2.582%	1	1,924	-23.841%
2026-05-22	7.4800	7.4800	7.3600	7.3600	-5.641%	30	1,924	-21.875%
2026-05-21	7.8000	7.8000	7.8000	7.8000	+6.849%	1	1,910	-26.282%
2026-05-20	7.4500	7.5000	7.3000	7.3000	-2.667%	11	1,910	-21.233%
2026-05-19	7.6300	7.6300	7.5000	7.5000	-3.351%	7	1,896	-23.333%
2026-05-18	7.7000	7.8000	7.7000	7.7600	-0.513%	19	1,896	-25.902%
2026-05-15	7.6500	7.8000	7.6500	7.8000	+8.333%	23	1,896	-26.282%
2026-05-14	7.1400	7.2000	7.1000	7.2000	+7.463%	9	1,874	-20.139%
2026-05-13	6.7500	6.8000	6.7000	6.7000	-4.011%	13	1,862	-14.179%
2026-05-12	7.1000	7.1000	6.9700	6.9800	-2.378%	300	1,862	-17.622%
2026-05-11	6.9000	7.1500	6.9000	7.1500	-2.456%	44	1,862	-19.580%
2026-05-08	7.3700	7.3700	7.3300	7.3300	+0.274%	18	1,932	-21.555%
2026-05-06	7.4100	7.6000	7.3100	7.3100	-7.468%	17	1,917	-21.341%
2026-05-05	8.2300	8.2300	7.9000	7.9000	-3.067%	4	1,901	-27.215%
2026-05-04	8.3200	8.3500	8.1500	8.1500	-2.976%	78	1,901	-29.448%
2026-05-01	8.6800	8.6800	8.3500	8.4000	-18.447%	5	1,877	-31.548%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+6.186%	10	1,877	-44.175%
2026-04-28	9.7000	9.7000	9.6000	9.7000	-0.206%	7	1,877	-40.722%
2026-04-27	9.7200	9.7200	9.7200	9.7200	+1.780%	5	1,870	-40.844%
2026-04-24	9.5500	9.5500	9.5500	9.5500	-13.182%	10	1,865	-39.791%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+3.481%	1	1,855	-47.727%
2026-04-22	10.7500	10.7500	10.6300	10.6300	+3.204%	2	1,855	-45.908%
2026-04-21	10.3000	10.3000	10.3000	10.3000	-0.483%	1	1,853	-44.175%
2026-04-15	10.3500	10.3500	10.3500	10.3500	-11.614%	3	1,853	-44.444%
2026-04-08	11.3000	11.7100	11.3000	11.7100	-2.417%	3	1,853	-50.897%
2026-04-07	12.0000	12.0000	12.0000	12.0000	-4.610%	6	1,850	-52.083%
2026-03-31	12.7300	12.7300	12.5800	12.5800	+0.239%	5	1,844	-54.293%
2026-03-26	12.6200	12.6200	12.5500	12.5500	-1.181%	2	1,839	-54.183%
2026-03-24	12.7000	12.7000	12.7000	12.7000	-0.392%	6	1,837	-54.724%
2026-03-23	12.7500	12.7500	12.7500	12.7500	+2.410%	1	1,831	-54.902%
2026-03-18	12.7000	12.7000	12.4500	12.4500	+2.133%	3	1,830	-53.815%
2026-03-16	12.1900	12.1900	12.1900	12.1900	+2.437%	1	1,829	-52.830%
2026-03-11	11.9000	11.9000	11.9000	11.9000	0.000%	1	1,828	-51.681%
2026-03-10	12.1600	12.2000	11.9000	11.9000	+1.277%	18	1,827	-51.681%
2026-03-09	11.7500	11.7500	11.7500	11.7500	-1.674%	1	1,817	-51.064%
2026-03-06	12.2500	12.2500	11.9000	11.9500	-3.629%	8	1,818	-51.883%
2026-03-04	12.5000	12.5000	12.4000	12.4000	-8.487%	12	1,816	-53.629%
2026-03-03	13.5500	13.5500	13.5500	13.5500	+8.400%	6	1,814	-57.565%
2026-03-02	13.1500	13.1500	12.5000	12.5000	-1.575%	194	1,808	-54.000%
2026-02-26	12.5100	12.7000	12.4500	12.7000	+1.600%	15	1,650	-54.724%
2026-02-25	12.4600	12.5000	12.3800	12.5000	+3.734%	17	1,647	-54.000%
2026-02-24	11.9500	12.0500	11.8200	12.0500	+5.795%	248	1,647	-52.282%
2026-02-23	11.0500	11.6100	10.7700	11.3900	+41.140%	42	1,629	-49.517%
2026-02-20	8.0700	8.0700	8.0700	8.0700	+8.760%	2	1,605	-28.748%
2026-02-12	7.4200	7.4200	7.4200	7.4200	-2.752%	5	1,607	-22.507%
2026-02-11	7.6300	7.6300	7.6300	7.6300	+3.108%	2	1,607	-24.640%
2026-02-09	7.3600	7.4000	7.3600	7.4000	-8.867%	2	1,605	-22.297%
2026-02-06	8.4900	8.4900	8.1200	8.1200	-11.931%	3	1,603	-29.187%
2026-02-05	8.6500	9.2500	8.6000	9.2200	+18.968%	45	1,606	-37.636%
2026-02-04	7.8300	7.8500	7.5300	7.7500	+12.319%	55	1,561	-25.806%
2026-02-03	6.7600	6.9000	6.7200	6.9000	+58.621%	20	1,523	-16.667%
2026-01-28	4.3500	4.3500	4.3500	4.3500	+11.253%	4	1,512	+32.184%
2026-01-27	3.9100	3.9100	3.9100	3.9100	-2.250%	1	1,516	+47.059%
2026-01-26	3.9800	4.0300	3.9800	4.0000	-2.439%	8	1,515	+43.750%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-2.381%	5	1,516	+40.244%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-13.043%	45	1,511	+36.905%
2026-01-21	4.8300	4.8300	4.8300	4.8300	+8.539%	10	1,466	+19.048%
2026-01-20	4.3800	4.4500	4.2000	4.4500	+9.337%	611	1,466	+29.213%
2026-01-16	4.0700	4.0700	4.0700	4.0700	-23.208%	1	854	+41.278%
2026-01-15	5.3900	5.3900	5.3000	5.3000	+17.778%	4	854	+8.491%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+1.124%	42	850	+27.778%
2026-01-09	4.3000	4.4500	4.3000	4.4500	-9.184%	155	808	+29.213%
2026-01-08	4.8500	4.9000	4.8500	4.9000	-2.000%	27	658	+17.347%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-5.660%	450	631	+15.000%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-13.115%	4	177	+8.491%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-3.937%	7	177	-5.738%
2025-12-31	6.3500	6.3500	6.3500	6.3500	0.000%	2	182	-9.449%
2025-12-30	6.3800	6.3800	6.3500	6.3500	+10.435%	4	182	-9.449%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-2.542%	3	184	0.000%
2025-12-23	6.2500	6.5000	5.9000	5.9000	-22.061%	26	181	-2.542%
2025-12-22	7.5700	7.5700	7.5700	7.5700	+7.224%	7	171	-24.042%
2025-12-19	7.0600	7.0600	7.0600	7.0600	-5.235%	1	164	-18.555%
2025-12-17	7.4500	7.4500	7.4500	7.4500	+9.238%	1	164	-22.819%
2025-12-12	6.8200	6.8200	6.8200	6.8200	+1.187%	3	163	-15.689%
2025-12-10	7.6000	7.6000	6.6800	6.7400	-9.530%	170	160	-14.688%
2025-12-05	7.0300	7.4500	7.0300	7.4500	-1.325%	10	9	-22.819%
2025-12-04	7.7500	7.7500	7.5500	7.5500	-1.436%	4	4	-23.841%
2025-12-03	7.8600	7.8600	7.6600	7.6600	0.000%	5	1	-24.935%