Dark

NVO20271217C40
NVO Dec 17 2027 40.00 Call (NVO271217C00040000)
option OPRA

EOD

Aug 13, 2026

11.85-0.420%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.5500	11.8500	11.5500	11.8500	-0.420%	20	1,544	0.000%
2026-08-12	11.9000	11.9000	11.9000	11.9000	-6.299%	4	1,544	-0.420%
2026-08-11	12.7000	12.7000	12.7000	12.7000	-1.398%	3	1,544	-6.693%
2026-08-10	12.8800	12.8800	12.8800	12.8800	-0.541%	1	1,544	-7.997%
2026-08-07	12.7800	12.9500	12.6000	12.9500	+8.368%	12	1,543	-8.494%
2026-08-06	11.3000	11.9500	11.3000	11.9500	+8.145%	6	1,553	-0.837%
2026-08-05	11.5000	11.5000	11.0500	11.0500	+3.756%	54	1,549	+7.240%
2026-08-04	13.1500	13.6000	10.6500	10.6500	-14.595%	22	1,499	+11.268%
2026-08-03	12.4700	12.4700	12.4700	12.4700	-1.579%	3	1,492	-4.972%
2026-07-31	13.2000	13.2000	11.6500	12.6700	-21.790%	41	1,494	-6.472%
2026-07-28	16.4500	16.4500	16.2000	16.2000	+7.285%	8	1,533	-26.852%
2026-07-27	15.0500	15.2000	15.0500	15.1000	+4.138%	3	1,533	-21.523%
2026-07-23	14.5000	14.5000	14.4000	14.5000	-4.605%	5	1,534	-18.276%
2026-07-21	15.2000	15.2000	15.2000	15.2000	-1.809%	1	1,531	-22.039%
2026-07-20	15.4800	15.4800	15.4800	15.4800	-2.025%	2	1,532	-23.450%
2026-07-17	15.8000	15.8000	15.8000	15.8000	-4.934%	2	1,532	-25.000%
2026-07-16	16.9000	16.9000	16.6200	16.6200	+4.528%	5	1,532	-28.700%
2026-07-15	15.9000	15.9000	15.9000	15.9000	+9.655%	3	1,532	-25.472%
2026-07-14	14.5000	14.5000	14.5000	14.5000	-3.654%	2	1,533	-18.276%
2026-07-13	14.9500	15.0500	14.9500	15.0500	-0.660%	3	1,534	-21.262%
2026-07-07	15.1500	15.1500	15.1500	15.1500	-5.016%	1	1,531	-21.782%
2026-07-02	15.9000	16.3000	15.9000	15.9500	+11.930%	14	1,533	-25.705%
2026-06-30	14.4000	14.4000	14.2500	14.2500	0.000%	4	1,533	-16.842%
2026-06-29	12.5000	14.2500	12.5000	14.2500	-1.042%	3	1,533	-16.842%
2026-06-26	14.4700	14.4700	14.2600	14.4000	+2.857%	5	1,534	-17.708%
2026-06-25	14.2500	14.2500	13.9200	14.0000	0.000%	21	1,534	-15.357%
2026-06-24	14.0000	14.0000	13.9000	14.0000	0.000%	7	1,525	-15.357%
2026-06-23	13.6000	14.0000	13.2000	14.0000	+8.192%	23	1,526	-15.357%
2026-06-22	12.1300	12.9400	12.1300	12.9400	+10.410%	53	1,516	-8.423%
2026-06-17	11.7000	11.7200	11.7000	11.7200	+5.776%	2	1,480	+1.109%
2026-06-16	11.0500	11.1000	11.0500	11.0800	-2.807%	9	1,480	+6.949%
2026-06-15	11.7000	11.9000	11.4000	11.4000	-2.481%	5	1,479	+3.947%
2026-06-12	11.7500	11.9500	11.6900	11.6900	+1.652%	5	1,479	+1.369%
2026-06-11	11.3500	11.5000	11.3500	11.5000	+0.877%	2	1,479	+3.043%
2026-06-10	11.4000	11.4000	11.4000	11.4000	+18.750%	3	1,481	+3.947%
2026-06-09	9.6000	9.6000	9.6000	9.6000	-4.000%	2	1,484	+23.438%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-12.511%	1	1,486	+18.500%
2026-06-05	11.4300	11.4300	11.4300	11.4300	-1.466%	50	1,486	+3.675%
2026-06-04	11.4500	11.6000	11.4500	11.6000	+12.621%	3	1,536	+2.155%
2026-06-03	10.4300	10.4300	10.3000	10.3000	-7.207%	10	1,535	+15.049%
2026-06-02	11.0900	11.1000	11.0500	11.1000	-14.877%	4	1,533	+6.757%
2026-05-29	13.0400	13.0400	13.0400	13.0400	+0.308%	5	1,534	-9.126%
2026-05-28	12.7000	13.1000	12.7000	13.0000	+6.036%	23	1,531	-8.846%
2026-05-27	12.2600	12.2600	12.2600	12.2600	0.000%	5	1,532	-3.344%
2026-05-26	12.2700	12.2700	12.2600	12.2600	+4.786%	2	1,527	-3.344%
2026-05-21	11.7000	11.7000	11.7000	11.7000	-6.400%	20	1,527	+1.282%
2026-05-20	12.5000	12.5000	12.5000	12.5000	+1.626%	2	1,527	-5.200%
2026-05-19	12.3000	12.3000	12.3000	12.3000	-0.806%	2	1,507	-3.659%
2026-05-15	12.4000	12.4000	12.4000	12.4000	-9.489%	8	1,507	-4.435%
2026-05-14	14.4000	14.4000	13.3600	13.7000	-3.180%	106	1,499	-13.504%
2026-05-13	14.1000	14.3500	14.1000	14.1500	0.000%	8	1,493	-16.254%
2026-05-12	14.1500	14.1500	14.1500	14.1500	-0.352%	2	1,493	-16.254%
2026-05-11	14.5000	14.5000	14.2000	14.2000	+5.185%	2	1,493	-16.549%
2026-05-08	13.4900	13.5000	13.4900	13.5000	-1.099%	2	1,491	-12.222%
2026-05-07	13.5000	13.7800	13.5000	13.6500	-0.073%	4	1,492	-13.187%
2026-05-06	13.3500	13.6600	13.2000	13.6600	+6.635%	25	1,494	-13.250%
2026-05-05	12.8900	12.8900	12.8100	12.8100	+1.345%	2	1,497	-7.494%
2026-05-04	12.4500	12.6400	11.9500	12.6400	+3.607%	13	1,499	-6.250%
2026-05-01	11.8700	12.3000	11.8000	12.2000	+7.489%	26	1,509	-2.869%
2026-04-30	11.0000	11.4600	10.9700	11.3500	+17.252%	36	1,509	+4.405%
2026-04-29	8.3500	10.1500	8.3500	9.6800	-11.598%	23	1,497	+22.417%
2026-04-28	10.5000	10.9500	10.5000	10.9500	+2.241%	103	1,496	+8.219%
2026-04-27	10.3500	10.8000	10.3500	10.7100	-2.192%	12	1,393	+10.644%
2026-04-24	9.9500	10.9500	9.9500	10.9500	+25.718%	32	1,395	+8.219%
2026-04-23	8.7100	8.7100	8.7100	8.7100	-3.222%	7	1,386	+36.051%
2026-04-22	9.1500	9.1500	9.0000	9.0000	0.000%	8	1,386	+31.667%
2026-04-21	9.2500	9.3000	9.0000	9.0000	-9.091%	12	1,376	+31.667%
2026-04-20	9.8000	10.3500	9.8000	9.9000	-2.077%	15	1,376	+19.697%
2026-04-17	10.2500	10.3000	10.0500	10.1100	+0.099%	28	1,382	+17.211%
2026-04-16	10.1000	10.1000	10.1000	10.1000	-1.463%	3	1,354	+17.327%
2026-04-15	9.8000	10.2500	9.4700	10.2500	+9.979%	28	1,354	+15.610%
2026-04-14	9.1500	9.3500	9.1500	9.3200	+11.617%	10	1,346	+27.146%
2026-04-09	8.2000	8.3500	8.2000	8.3500	-1.765%	3	1,336	+41.916%
2026-04-08	8.5000	8.5000	8.5000	8.5000	+4.294%	7	1,333	+39.412%
2026-04-07	7.6000	8.1500	7.6000	8.1500	-1.807%	16	1,330	+45.399%
2026-04-06	8.2400	8.3000	8.2400	8.3000	+2.469%	7	1,323	+42.771%
2026-04-02	7.8500	8.1000	7.8500	8.1000	+1.887%	11	1,312	+46.296%
2026-04-01	7.9500	8.1200	7.8200	7.9500	+2.581%	37	1,312	+49.057%
2026-03-31	7.5000	7.7500	7.4600	7.7500	+5.874%	107	1,287	+52.903%
2026-03-30	7.4500	7.4500	7.3200	7.3200	-1.081%	4	1,283	+61.885%
2026-03-27	7.6500	7.6500	7.4000	7.4000	-4.516%	56	1,284	+60.135%
2026-03-26	8.0000	8.1800	7.7500	7.7500	+3.333%	325	1,284	+52.903%
2026-03-25	8.1000	8.1000	7.5000	7.5000	-2.850%	154	1,171	+58.000%
2026-03-24	7.7200	7.7200	7.7200	7.7200	+0.521%	5	1,145	+53.497%
2026-03-23	7.9500	7.9500	7.6500	7.6800	-1.285%	154	1,147	+54.297%
2026-03-20	7.8000	7.8500	7.7800	7.7800	+0.387%	4	994	+52.314%
2026-03-19	7.9000	7.9000	7.7500	7.7500	-4.791%	5	992	+52.903%
2026-03-18	8.0500	8.1500	7.8200	8.1400	-5.349%	67	989	+45.577%
2026-03-17	8.6500	8.6500	8.6000	8.6000	-2.494%	3	956	+37.791%
2026-03-16	8.5400	8.8200	8.5400	8.8200	-0.676%	5	954	+34.354%
2026-03-12	8.8600	8.9400	8.7000	8.8800	-1.878%	26	955	+33.446%
2026-03-10	9.2000	9.2100	9.0000	9.0500	-4.233%	87	955	+30.939%
2026-03-09	9.3000	9.7500	9.3000	9.4500	+5.234%	19	924	+25.397%
2026-03-06	8.9800	8.9800	8.9800	8.9800	-1.319%	2	926	+31.960%
2026-03-05	8.8000	9.1300	8.8000	9.1000	+3.409%	9	924	+30.220%
2026-03-04	8.5000	8.8300	8.5000	8.8000	+10.553%	26	925	+34.659%
2026-03-03	7.8000	8.0000	7.5000	7.9600	-4.096%	45	899	+48.869%
2026-03-02	8.0000	8.3000	8.0000	8.3000	+0.606%	209	894	+42.771%
2026-02-27	8.4200	8.4200	8.2500	8.2500	-1.786%	14	829	+43.636%
2026-02-26	8.5500	8.6100	8.2700	8.4000	-2.212%	21	819	+41.071%
2026-02-25	8.4400	8.7000	8.4000	8.5900	-4.556%	20	780	+37.951%
2026-02-24	8.7500	9.0800	8.6300	9.0000	-4.863%	175	780	+31.667%
2026-02-23	9.9000	10.3000	9.3300	9.4600	-42.492%	460	692	+25.264%
2026-02-13	16.5500	16.5500	16.4200	16.4500	-6.321%	8	340	-27.964%
2026-02-10	16.5000	17.7000	16.5000	17.5600	+6.878%	7	340	-32.517%
2026-02-09	17.5900	17.5900	16.4300	16.4300	+13.310%	7	337	-27.876%
2026-02-06	14.5000	14.5000	14.5000	14.5000	-2.750%	2	332	-18.276%
2026-02-04	15.9000	15.9000	14.5800	14.9100	-13.314%	23	332	-20.523%
2026-02-03	17.5000	17.6000	17.2000	17.2000	-30.505%	7	327	-31.105%
2026-01-29	24.5000	24.7500	23.6500	24.7500	-2.941%	4	329	-52.121%
2026-01-28	25.5000	25.5000	25.5000	25.5000	-8.929%	1	332	-53.529%
2026-01-27	27.8000	28.0000	27.8000	28.0000	+2.564%	4	331	-57.679%
2026-01-22	27.3000	27.3000	27.3000	27.3000	+11.429%	1	335	-56.593%
2026-01-21	25.0000	25.0000	24.5000	24.5000	-7.372%	2	336	-51.633%
2026-01-20	26.4500	26.4500	26.4500	26.4500	-3.853%	1	334	-55.198%
2026-01-16	27.5100	27.5100	27.5100	27.5100	+19.609%	1	336	-56.925%
2026-01-15	23.0000	23.0000	23.0000	23.0000	-4.959%	1	336	-48.478%
2026-01-14	24.4000	24.4000	24.2000	24.2000	-3.586%	2	335	-51.033%
2026-01-13	25.9200	26.0500	24.8500	25.1000	-0.986%	13	337	-52.789%
2026-01-12	26.1000	26.1000	25.3500	25.3500	+1.848%	3	336	-53.254%
2026-01-09	25.7000	26.0000	24.8000	24.8900	+6.824%	15	335	-52.391%
2026-01-08	23.1500	23.4500	23.1500	23.3000	-2.755%	7	340	-49.142%
2026-01-06	23.9000	23.9600	23.5000	23.9600	+11.963%	16	345	-50.543%
2026-01-05	21.0000	21.4000	20.4000	21.4000	+10.823%	3	344	-44.626%
2026-01-02	19.1400	19.6300	19.1400	19.3100	+4.378%	3	344	-38.633%
2025-12-31	18.5000	18.5000	18.5000	18.5000	-7.500%	3	342	-35.946%
2025-12-24	20.0000	20.0000	20.0000	20.0000	+1.574%	10	347	-40.750%
2025-12-23	20.1000	20.3000	19.3000	19.6900	+20.061%	9	347	-39.817%
2025-12-22	16.4000	16.4000	16.4000	16.4000	-1.796%	1	348	-27.744%
2025-12-19	16.9400	17.0000	16.7000	16.7000	+6.167%	3	347	-29.042%
2025-12-18	15.7300	15.7300	15.7300	15.7300	-4.667%	1	344	-24.666%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-2.482%	10	345	-28.182%
2025-12-16	16.9200	16.9200	16.9200	16.9200	-6.000%	1	355	-29.965%
2025-12-15	18.0000	18.0000	18.0000	18.0000	+0.390%	1	354	-34.167%
2025-12-12	17.9300	17.9300	17.9300	17.9300	-1.753%	1	355	-33.910%
2025-12-11	18.2500	18.2500	18.2500	18.2500	+7.353%	1	355	-35.068%
2025-12-10	15.8000	17.0000	15.8000	17.0000	+12.211%	2	355	-30.294%
2025-12-09	15.0500	15.1500	15.0500	15.1500	-2.258%	2	355	-21.782%
2025-12-08	15.5000	15.5000	15.5000	15.5000	-6.061%	1	357	-23.548%
2025-12-05	16.7000	16.7000	16.3300	16.5000	+0.610%	3	356	-28.182%
2025-12-03	16.3500	16.4000	16.3500	16.4000	+0.613%	2	356	-27.744%
2025-12-02	16.6500	16.6500	16.3000	16.3000	-8.272%	2	354	-27.301%
2025-12-01	17.1900	17.7700	17.1900	17.7700	+2.009%	3	352	-33.315%
2025-11-26	17.2000	17.4200	17.2000	17.4200	+19.315%	11	364	-31.975%
2025-11-24	14.4500	14.7300	13.8000	14.6000	-14.118%	18	364	-18.836%
2025-11-21	16.5000	17.1900	16.5000	17.0000	-5.608%	17	369	-30.294%
2025-11-19	17.5000	18.0100	17.5000	18.0100	+6.254%	12	383	-34.203%
2025-11-18	16.8600	17.0000	16.8600	16.9500	-2.023%	12	372	-30.088%
2025-11-14	17.1000	17.3900	17.0000	17.3000	-4.420%	18	370	-31.503%
2025-11-13	18.5000	18.5000	18.1000	18.1000	-9.045%	24	378	-34.530%
2025-11-12	18.7000	19.9000	18.7000	19.9000	+12.429%	2	377	-40.452%
2025-11-11	17.4300	18.0000	17.4300	17.7000	+14.194%	12	377	-33.051%
2025-11-10	15.8000	15.8000	15.5000	15.5000	-0.257%	10	387	-23.548%
2025-11-07	15.7000	16.3100	15.4000	15.5400	-6.386%	30	377	-23.745%
2025-11-06	16.6000	16.6000	16.6000	16.6000	-5.575%	3	368	-28.614%
2025-11-05	16.5000	17.6200	15.3000	17.5800	+3.412%	17	365	-32.594%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-5.556%	1	360	-30.294%
2025-11-03	17.8000	18.0500	17.0000	18.0000	-1.099%	15	354	-34.167%
2025-10-31	17.4500	18.2000	17.4500	18.2000	-2.151%	5	354	-34.890%
2025-10-30	17.9900	18.6000	17.9900	18.6000	-8.779%	11	349	-36.290%
2025-10-27	20.3900	20.3900	20.3900	20.3900	+1.950%	1	345	-41.883%
2025-10-23	20.0000	20.0000	20.0000	20.0000	-2.105%	4	345	-40.750%
2025-10-22	20.8000	20.8000	20.4300	20.4300	-11.174%	3	341	-41.997%
2025-10-20	22.2500	23.0000	22.2500	23.0000	+9.524%	21	344	-48.478%
2025-10-17	21.0000	21.0000	21.0000	21.0000	-11.839%	1	365	-43.571%
2025-10-16	23.8200	23.8200	23.8200	23.8200	+2.013%	10	364	-50.252%
2025-10-15	23.2300	23.3700	23.2300	23.3500	+4.241%	7	354	-49.251%
2025-10-14	22.4000	22.4000	22.4000	22.4000	-8.459%	1	356	-47.098%
2025-10-13	24.4700	24.4700	24.4700	24.4700	+1.535%	25	357	-51.573%
2025-10-10	24.7500	24.7500	24.1000	24.1000	-7.308%	5	332	-50.830%
2025-10-08	26.2600	26.2600	26.0000	26.0000	-0.763%	3	337	-54.423%
2025-10-06	26.2000	26.2000	26.2000	26.2000	0.000%	2	334	-54.771%
2025-10-03	25.3000	26.2000	25.3000	26.2000	+2.304%	8	336	-54.771%
2025-10-01	25.5700	25.6700	25.5700	25.6100	+12.919%	7	328	-53.729%
2025-09-30	22.6800	22.6800	22.6800	22.6800	+0.576%	2	333	-47.751%
2025-09-29	22.1000	22.9000	21.6000	22.5500	-0.485%	10	331	-47.450%
2025-09-26	22.9000	22.9000	22.0500	22.6600	-2.955%	4	327	-47.705%
2025-09-25	23.5000	24.0000	23.0000	23.3500	-7.744%	8	325	-49.251%
2025-09-24	25.3100	25.3100	25.3100	25.3100	-1.518%	2	327	-53.181%
2025-09-23	24.5500	25.7500	24.5500	25.7000	-5.166%	8	325	-53.891%
2025-09-22	25.4000	27.1000	25.4000	27.1000	-0.733%	13	329	-56.273%
2025-09-19	28.3500	28.3500	27.3000	27.3000	-2.151%	21	328	-56.593%
2025-09-18	27.0000	28.1500	27.0000	27.9000	+11.600%	39	314	-57.527%
2025-09-17	25.4000	25.4000	25.0000	25.0000	+5.263%	12	321	-52.600%
2025-09-16	23.7800	24.3500	23.7000	23.7500	+4.396%	26	309	-50.105%
2025-09-15	22.7500	22.9500	22.4500	22.7500	+5.324%	71	306	-47.912%
2025-09-12	21.8400	21.8400	21.2100	21.6000	+1.647%	8	300	-45.139%
2025-09-11	21.0000	21.2500	21.0000	21.2500	-0.468%	36	293	-44.235%
2025-09-10	21.5000	21.5000	20.7500	21.3500	+0.708%	18	300	-44.496%
2025-09-09	20.0500	21.2000	20.0500	21.2000	-2.618%	5	312	-44.104%
2025-09-08	22.0500	22.0500	21.7700	21.7700	-1.937%	3	313	-45.567%
2025-09-05	22.5000	22.5000	22.2000	22.2000	-8.264%	3	312	-46.622%
2025-09-04	23.4000	24.2000	23.4000	24.2000	+1.468%	2	309	-51.033%
2025-09-03	24.0000	24.2000	23.8500	23.8500	+2.802%	13	307	-50.314%
2025-09-02	23.3000	23.4100	23.1500	23.2000	+0.870%	11	296	-48.922%
2025-08-29	23.0000	23.0000	23.0000	23.0000	-2.418%	3	302	-48.478%
2025-08-28	24.3200	24.3200	23.5700	23.5700	-1.792%	4	302	-49.724%
2025-08-27	24.0000	24.0000	24.0000	24.0000	+4.439%	1	300	-50.625%
2025-08-26	22.5000	22.9800	22.5000	22.9800	-4.250%	4	299	-48.433%
2025-08-25	24.8800	24.8800	24.0000	24.0000	-1.639%	10	295	-50.625%
2025-08-22	24.3000	25.0000	24.2000	24.4000	+6.087%	32	289	-51.434%
2025-08-21	22.7800	23.3500	22.7800	23.0000	+3.139%	9	283	-48.478%
2025-08-20	22.0000	22.3600	21.9800	22.3000	+0.450%	16	288	-46.861%
2025-08-19	22.2000	22.4000	22.2000	22.2000	-0.135%	18	295	-46.622%
2025-08-18	22.6700	23.0000	22.1500	22.2300	+8.175%	38	287	-46.694%
2025-08-15	20.0000	21.0000	20.0000	20.5500	+8.730%	13	261	-42.336%
2025-08-14	18.9000	18.9000	18.6000	18.9000	-1.818%	7	256	-37.302%
2025-08-13	19.2000	19.2500	18.9000	19.2500	+4.054%	8	259	-38.442%
2025-08-12	17.9500	18.9000	17.9500	18.5000	0.000%	10	253	-35.946%
2025-08-11	18.7500	19.0000	18.5000	18.5000	-5.128%	7	251	-35.946%
2025-08-08	19.1400	19.5900	18.5500	19.5000	+12.392%	48	244	-39.231%
2025-08-07	17.6000	17.7500	17.2700	17.3500	+14.977%	64	224	-31.700%
2025-08-06	15.5500	15.8000	15.0000	15.0900	-8.545%	50	163	-21.471%
2025-08-05	17.0000	17.0000	16.2500	16.5000	-8.333%	28	113	-28.182%
2025-08-04	17.5100	18.0000	17.4000	18.0000	+6.070%	39	97	-34.167%
2025-08-01	17.1000	17.6000	16.4700	16.9700	+6.730%	37	72	-30.171%
2025-07-31	17.8800	17.8800	15.9000	15.9000	-14.745%	69	78	-25.472%
2025-07-30	19.7500	20.0000	18.5000	18.6500	0.000%	21	0	-36.461%