Dark

NVO20271217C25
NVO Dec 17 2027 25.00 Call (NVO271217C00025000)
option OPRA

EOD

Sep 30, 2026

15.00-10.341%(-1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.0000	15.0000	15.0000	15.0000	-10.341%	1	504	0.000%
2026-09-21	16.5400	16.7300	16.5400	16.7300	-26.300%	11	504	-10.341%
2026-09-04	22.7000	22.7000	22.7000	22.7000	+1.339%	1	498	-33.921%
2026-08-27	22.4000	22.4000	22.4000	22.4000	-4.233%	1	498	-33.036%
2026-08-10	23.3900	23.3900	23.3900	23.3900	+1.037%	10	498	-35.870%
2026-08-07	23.1500	23.1500	23.1500	23.1500	+7.674%	16	493	-35.205%
2026-08-06	21.5500	21.5500	21.5000	21.5000	+8.040%	22	478	-30.233%
2026-08-04	19.9000	19.9000	19.9000	19.9000	-13.478%	2	456	-24.623%
2026-08-03	23.0000	23.0000	23.0000	23.0000	-0.862%	2	454	-34.783%
2026-07-31	23.9000	23.9000	23.2000	23.2000	-10.769%	5	454	-35.345%
2026-07-27	26.0000	26.0000	26.0000	26.0000	-3.310%	1	454	-42.308%
2026-07-17	26.8900	26.8900	26.8900	26.8900	-0.407%	2	454	-44.217%
2026-07-15	25.8900	27.0000	25.8800	27.0000	+7.143%	121	453	-44.444%
2026-07-06	25.2000	25.2000	25.2000	25.2000	-5.085%	9	542	-40.476%
2026-07-02	27.0000	27.0000	26.5500	26.5500	+6.200%	2	542	-43.503%
2026-07-01	25.0000	25.0000	25.0000	25.0000	+1.626%	1	542	-40.000%
2026-06-30	24.6000	24.6000	24.6000	24.6000	+0.655%	1	543	-39.024%
2026-06-25	24.4400	24.4400	24.4400	24.4400	+5.345%	3	543	-38.625%
2026-06-23	23.4000	23.6000	23.2000	23.2000	+2.428%	6	540	-35.345%
2026-06-22	22.9000	22.9000	22.6500	22.6500	+7.346%	6	540	-33.775%
2026-06-17	21.3000	21.4000	21.1000	21.1000	+1.687%	10	525	-28.910%
2026-06-15	20.8000	20.8000	20.7500	20.7500	-0.480%	2	525	-27.711%
2026-06-12	21.0000	21.0000	20.8500	20.8500	+10.904%	4	525	-28.058%
2026-06-08	19.0000	19.0000	18.8000	18.8000	-10.263%	3	525	-20.213%
2026-06-04	20.9500	20.9500	20.9500	20.9500	+8.549%	1	523	-28.401%
2026-06-03	19.3000	19.3000	19.3000	19.3000	-4.218%	2	522	-22.280%
2026-06-02	20.1500	20.1500	20.1500	20.1500	-4.953%	5	522	-25.558%
2026-06-01	21.2000	21.2000	21.2000	21.2000	-1.852%	1	522	-29.245%
2026-05-26	21.6000	21.6000	21.6000	21.6000	-2.703%	1	521	-30.556%
2026-05-20	22.2000	22.2000	22.2000	22.2000	+4.717%	2	521	-32.432%
2026-05-18	21.2000	21.2000	21.2000	21.2000	-9.402%	2	523	-29.245%
2026-05-06	23.4000	23.4000	23.4000	23.4000	+8.333%	1	523	-35.897%
2026-05-05	21.6000	21.6000	21.6000	21.6000	+8.379%	2	522	-30.556%
2026-04-30	19.9300	19.9300	19.9300	19.9300	+12.282%	1	522	-24.737%
2026-04-29	17.9200	17.9200	17.7000	17.7500	-8.031%	101	523	-15.493%
2026-04-28	19.3000	19.3000	19.3000	19.3000	+0.941%	2	597	-22.280%
2026-04-27	19.1200	19.1200	19.1200	19.1200	+3.575%	8	595	-21.548%
2026-04-24	18.2700	18.4600	18.2700	18.4600	+8.270%	2	603	-18.743%
2026-04-22	16.9000	17.0500	16.9000	17.0500	-2.738%	4	603	-12.023%
2026-04-21	17.5300	17.5300	17.5300	17.5300	-0.680%	1	601	-14.432%
2026-04-15	17.6500	17.6500	17.6500	17.6500	+12.780%	1	601	-15.014%
2026-04-10	15.6500	15.6500	15.6500	15.6500	+0.449%	4	601	-4.153%
2026-04-09	15.3000	15.5800	15.3000	15.5800	+7.079%	68	597	-3.723%
2026-04-07	14.5500	14.5500	14.5500	14.5500	-3.386%	8	533	+3.093%
2026-04-02	15.0600	15.0600	15.0600	15.0600	+7.571%	1	534	-0.398%
2026-03-30	14.0000	14.0000	14.0000	14.0000	+1.083%	1	534	+7.143%
2026-03-27	14.0300	14.0300	13.8500	13.8500	-6.419%	2	534	+8.303%
2026-03-23	14.8000	14.8000	14.8000	14.8000	+2.069%	1	535	+1.351%
2026-03-20	14.5000	14.5000	14.5000	14.5000	-1.361%	1	534	+3.448%
2026-03-19	14.7000	14.7000	14.7000	14.7000	-2.000%	5	533	+2.041%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-5.063%	1	530	0.000%
2026-03-13	15.8000	15.8000	15.8000	15.8000	-1.863%	1	529	-5.063%
2026-03-12	16.1000	16.1000	16.1000	16.1000	+1.963%	1	528	-6.832%
2026-03-04	15.7900	15.7900	15.7900	15.7900	+4.987%	10	528	-5.003%
2026-02-27	15.3000	15.3000	15.0400	15.0400	-0.265%	4	528	-0.266%
2026-02-26	15.0500	15.0800	15.0500	15.0800	-2.141%	40	525	-0.531%
2026-02-25	15.4100	15.4100	15.4100	15.4100	-5.169%	1	504	-2.661%
2026-02-24	16.1500	16.4400	16.1500	16.2500	-1.515%	81	504	-7.692%
2026-02-23	16.7400	16.7400	16.5000	16.5000	-29.787%	2	473	-9.091%
2026-02-20	23.5000	23.5000	23.5000	23.5000	-8.915%	1	471	-36.170%
2026-02-09	26.6000	27.3000	25.7500	25.8000	+22.857%	60	470	-41.860%
2026-02-05	22.3500	22.3500	20.7800	21.0000	-14.286%	9	511	-28.571%
2026-02-04	24.5000	24.5000	24.5000	24.5000	-9.259%	2	509	-38.776%
2026-02-03	29.7600	30.5000	27.0000	27.0000	-23.339%	14	508	-44.444%
2026-02-02	35.2200	35.2200	35.2200	35.2200	-2.167%	1	506	-57.411%
2026-01-30	34.8500	36.0000	34.0000	36.0000	+2.564%	4	506	-58.333%
2026-01-29	35.1000	35.1000	35.1000	35.1000	-3.306%	5	509	-57.265%
2026-01-28	37.3500	37.3500	36.3000	36.3000	-7.161%	2	514	-58.678%
2026-01-27	39.1000	39.1000	39.1000	39.1000	-1.759%	1	515	-61.637%
2026-01-26	39.8000	39.8000	39.8000	39.8000	+3.377%	2	515	-62.312%
2026-01-22	38.2000	38.5000	38.2000	38.5000	+7.994%	9	515	-61.039%
2026-01-21	35.6500	35.6500	35.6500	35.6500	-4.398%	1	521	-57.924%
2026-01-20	36.9300	37.2900	36.1000	37.2900	-3.643%	3	521	-59.775%
2026-01-16	37.2500	38.7000	36.5000	38.7000	+16.391%	19	532	-61.240%
2026-01-15	33.3000	33.3000	33.1500	33.2500	-6.338%	8	532	-54.887%
2026-01-14	36.0000	36.0000	35.5000	35.5000	-1.526%	41	540	-57.746%
2026-01-13	36.0500	36.0500	36.0500	36.0500	+0.139%	1	515	-58.391%
2026-01-12	36.0000	36.0000	36.0000	36.0000	-0.277%	2	516	-58.333%
2026-01-09	36.0000	36.1000	35.5000	36.1000	+9.560%	9	517	-58.449%
2026-01-06	34.2500	35.0000	32.9500	32.9500	+6.290%	11	518	-54.476%
2026-01-05	31.0000	31.0000	31.0000	31.0000	+5.085%	4	522	-51.613%
2026-01-02	28.6900	29.5000	28.6900	29.5000	+5.925%	21	522	-49.153%
2025-12-31	27.8500	27.8500	27.8500	27.8500	-2.860%	2	523	-46.140%
2025-12-29	28.6700	28.6700	28.6700	28.6700	-1.478%	1	523	-47.681%
2025-12-26	29.1000	29.1000	29.1000	29.1000	-2.513%	1	524	-48.454%
2025-12-24	30.1000	30.5500	29.8500	29.8500	+1.186%	4	524	-49.749%
2025-12-23	29.8500	29.8500	29.5000	29.5000	+16.924%	2	524	-49.153%
2025-12-22	25.2300	25.2300	25.2300	25.2300	-4.323%	2	524	-40.547%
2025-12-16	26.3700	26.3700	26.3700	26.3700	-4.457%	1	524	-43.117%
2025-12-15	27.9000	27.9000	27.6000	27.6000	+0.364%	4	523	-45.652%
2025-12-12	27.9000	27.9000	27.5000	27.5000	-0.542%	31	525	-45.455%
2025-12-11	27.6500	27.6500	27.6500	27.6500	+12.857%	1	524	-45.750%
2025-12-08	24.3500	24.5000	23.5000	24.5000	-2.778%	8	524	-38.776%
2025-12-02	25.4000	25.4000	25.2000	25.2000	-7.692%	5	523	-40.476%
2025-12-01	27.3000	27.3000	27.3000	27.3000	+1.111%	1	521	-45.055%
2025-11-26	25.5500	27.0000	25.5500	27.0000	+14.894%	10	520	-44.444%
2025-11-24	21.9600	23.5000	21.6000	23.5000	-6.000%	17	520	-36.170%
2025-11-18	25.5400	26.1500	25.0000	25.0000	-4.398%	4	511	-40.000%
2025-11-17	26.5500	26.5500	26.1500	26.1500	+0.577%	102	515	-42.639%
2025-11-14	26.0000	26.0000	26.0000	26.0000	-5.282%	1	413	-42.308%
2025-11-12	27.4500	27.4500	27.4500	27.4500	+2.732%	2	414	-45.355%
2025-11-11	26.0000	26.8200	26.0000	26.7200	+11.426%	7	416	-43.862%
2025-11-07	24.7000	24.7000	23.7500	23.9800	-4.917%	6	418	-37.448%
2025-11-06	25.1000	26.9700	24.8300	25.2200	-3.556%	15	417	-40.523%
2025-11-04	26.1500	26.1500	26.1500	26.1500	-3.148%	2	419	-42.639%
2025-10-31	26.1300	27.0000	26.1300	27.0000	-2.878%	11	419	-44.444%
2025-10-30	27.5000	27.8000	27.0300	27.8000	-4.795%	10	412	-46.043%
2025-10-28	29.0000	29.2000	29.0000	29.2000	-5.195%	4	420	-48.630%
2025-10-24	30.8000	30.8000	30.8000	30.8000	+0.984%	1	424	-51.299%
2025-10-23	30.0000	30.5000	30.0000	30.5000	+0.197%	2	425	-50.820%
2025-10-22	30.8500	30.8500	30.4400	30.4400	-7.421%	3	425	-50.723%
2025-10-20	32.8800	32.8800	32.8800	32.8800	+2.750%	1	426	-54.380%
2025-10-17	30.8500	32.0000	30.8500	32.0000	-4.903%	12	425	-53.125%
2025-10-15	33.6500	33.6500	33.6500	33.6500	-3.857%	1	423	-55.423%
2025-10-13	34.7500	35.0000	34.7500	35.0000	0.000%	5	423	-57.143%
2025-10-10	36.0000	36.0000	35.0000	35.0000	-2.534%	3	423	-57.143%
2025-10-09	35.9000	35.9100	35.9000	35.9100	+3.936%	2	422	-58.229%
2025-10-07	34.5500	34.5500	34.5500	34.5500	-6.622%	1	422	-56.585%
2025-10-03	37.0000	37.0000	37.0000	37.0000	+3.497%	1	423	-59.459%
2025-10-02	35.9000	35.9000	35.7500	35.7500	-1.270%	3	423	-58.042%
2025-10-01	36.2300	36.4400	36.1500	36.2100	+10.061%	9	420	-58.575%
2025-09-30	32.2000	32.9000	32.2000	32.9000	+2.813%	2	421	-54.407%
2025-09-29	31.7000	32.0000	31.7000	32.0000	-2.736%	4	421	-53.125%
2025-09-26	32.8800	32.9000	32.1000	32.9000	-2.374%	6	417	-54.407%
2025-09-25	34.0000	34.0000	33.7000	33.7000	-5.866%	8	415	-55.490%
2025-09-24	35.9500	35.9500	35.8000	35.8000	-2.849%	6	412	-58.101%
2025-09-23	37.7000	37.7000	36.6000	36.8500	-2.125%	23	412	-59.294%
2025-09-22	37.5000	37.6500	37.5000	37.6500	-2.587%	5	391	-60.159%
2025-09-18	38.5000	39.0000	38.5000	38.6500	+7.361%	27	391	-61.190%
2025-09-17	36.1500	36.1500	36.0000	36.0000	+3.359%	4	403	-58.333%
2025-09-16	34.3500	35.3000	34.3500	34.8300	+4.126%	11	400	-56.934%
2025-09-15	34.0200	34.0200	33.0000	33.4500	+4.760%	37	398	-55.157%
2025-09-12	31.8500	31.9300	31.8500	31.9300	+0.346%	2	388	-53.022%
2025-09-11	32.0000	32.1000	31.2000	31.8200	-0.094%	42	386	-52.860%
2025-09-10	31.5000	32.7000	31.5000	31.8500	+1.111%	15	378	-52.904%
2025-09-09	30.8500	31.6000	30.5000	31.5000	-1.869%	21	368	-52.381%
2025-09-08	31.9500	32.4000	31.9500	32.1000	-1.985%	4	356	-53.271%
2025-09-05	33.0000	33.3000	32.7500	32.7500	-3.392%	9	356	-54.198%
2025-09-04	34.5000	34.5000	33.9000	33.9000	-2.726%	4	351	-55.752%
2025-09-03	34.9000	34.9000	34.8500	34.8500	+2.500%	3	351	-56.958%
2025-09-02	34.6000	34.6000	34.0000	34.0000	-0.585%	11	348	-55.882%
2025-08-29	33.8500	34.2000	33.8500	34.2000	+1.634%	4	333	-56.140%
2025-08-28	33.6400	34.1000	33.6400	33.6500	-1.349%	7	333	-55.423%
2025-08-27	34.0500	34.1100	34.0500	34.1100	+1.821%	10	338	-56.025%
2025-08-26	32.9000	33.5000	31.9700	33.5000	-4.011%	10	338	-55.224%
2025-08-25	35.3500	35.3500	34.9000	34.9000	+0.287%	27	344	-57.020%
2025-08-22	35.0000	35.0000	34.8000	34.8000	+3.325%	62	369	-56.897%
2025-08-21	32.9500	33.9800	32.0500	33.6800	+4.208%	27	392	-55.463%
2025-08-20	32.6000	32.6000	32.3200	32.3200	+0.155%	21	399	-53.589%
2025-08-19	33.0000	33.0000	32.2700	32.2700	-2.508%	7	378	-53.517%
2025-08-18	32.7000	33.5500	32.2000	33.1000	+9.967%	89	375	-54.683%
2025-08-15	29.7500	30.5000	29.5000	30.1000	+5.986%	67	290	-50.166%
2025-08-14	27.9800	28.5000	27.7000	28.4000	-0.316%	15	237	-47.183%
2025-08-13	28.0000	29.7000	28.0000	28.4900	+2.482%	71	242	-47.350%
2025-08-12	27.5000	27.9500	27.5000	27.8000	-0.036%	3	173	-46.043%
2025-08-11	27.8100	27.8100	27.8100	27.8100	-3.067%	3	170	-46.063%
2025-08-08	27.9100	30.0000	27.9100	28.6900	+8.264%	20	171	-47.717%
2025-08-07	26.4500	27.0100	25.7000	26.5000	+12.288%	24	171	-43.396%
2025-08-06	24.6500	24.7500	23.4500	23.6000	-7.632%	129	160	-36.441%
2025-08-05	26.0500	26.0500	25.2000	25.5500	-7.428%	37	74	-41.292%
2025-08-04	26.8500	27.6000	26.4300	27.6000	+4.427%	12	39	-45.652%
2025-08-01	26.5800	26.7000	26.0000	26.4300	0.000%	27	0	-43.246%