Dark

NVO20271217C45
NVO Dec 17 2027 45.00 Call (NVO271217C00045000)
option OPRA

EOD

Jul 1, 2026

12.20+1.667%(+0.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.4000	12.7000	12.2000	12.2000	+1.667%	24	8,762	0.000%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+2.128%	1	8,768	+1.667%
2026-06-29	11.6600	11.7500	11.6600	11.7500	+2.174%	2	8,767	+3.830%
2026-06-26	11.8500	12.2000	11.5000	11.5000	+0.524%	607	8,768	+6.087%
2026-06-25	11.8000	12.0000	11.4400	11.4400	-0.087%	60	8,774	+6.643%
2026-06-24	11.5000	11.8000	11.3600	11.4500	-0.435%	12	8,766	+6.550%
2026-06-23	11.1000	11.5000	11.1000	11.5000	+9.005%	17	8,770	+6.087%
2026-06-22	10.0700	10.7000	10.0000	10.5500	+21.684%	46	8,787	+15.640%
2026-06-18	8.6100	8.6700	8.6100	8.6700	-3.774%	3	8,806	+40.715%
2026-06-17	9.4500	9.4500	9.0100	9.0100	-1.098%	4	8,806	+35.405%
2026-06-16	9.1000	9.1100	8.9800	9.1100	-2.463%	25	8,806	+33.919%
2026-06-15	9.3400	9.3400	9.3400	9.3400	-2.301%	1	8,790	+30.621%
2026-06-12	9.5700	9.5700	9.5600	9.5600	+7.295%	2	8,790	+27.615%
2026-06-10	8.9100	8.9100	8.9100	8.9100	+3.967%	5	8,790	+36.925%
2026-06-09	8.3000	8.5700	8.3000	8.5700	+9.872%	6	8,795	+42.357%
2026-06-08	8.2000	8.3000	7.8000	7.8000	-13.430%	37	8,797	+56.410%
2026-06-05	9.5800	9.5800	9.0100	9.0100	-6.535%	19	8,760	+35.405%
2026-06-04	9.6500	9.6500	9.6400	9.6400	+14.083%	10	8,777	+26.556%
2026-06-03	8.9000	8.9000	8.4500	8.4500	-5.056%	10	8,777	+44.379%
2026-06-02	9.4500	9.4500	8.5600	8.9000	-7.676%	33	8,779	+37.079%
2026-06-01	10.3000	10.3000	9.6300	9.6400	-8.626%	17	8,771	+26.556%
2026-05-29	10.5500	10.5500	10.5500	10.5500	-2.315%	2	8,760	+15.640%
2026-05-28	10.8000	10.8000	10.8000	10.8000	+6.090%	1	8,758	+12.963%
2026-05-27	10.2000	10.2000	10.1800	10.1800	+3.350%	2	8,757	+19.843%
2026-05-26	9.8500	9.8500	9.8500	9.8500	-3.242%	10	8,757	+23.858%
2026-05-22	9.9000	10.1800	9.9000	10.1800	+4.733%	2	8,747	+19.843%
2026-05-21	9.6000	9.7200	9.6000	9.7200	-5.631%	4	8,747	+25.514%
2026-05-20	10.1500	10.3500	10.1000	10.3000	+3.622%	126	8,747	+18.447%
2026-05-19	9.9000	10.0500	9.9000	9.9400	+1.429%	109	8,922	+22.736%
2026-05-18	9.9000	9.9000	9.7000	9.8000	-2.681%	40	8,922	+24.490%
2026-05-15	10.6800	10.6800	10.0700	10.0700	-8.204%	18	8,922	+21.152%
2026-05-14	11.7000	11.7000	10.9700	10.9700	-7.034%	14	8,964	+11.212%
2026-05-12	11.7500	11.8000	11.7000	11.8000	+1.724%	25	8,970	+3.390%
2026-05-11	12.0000	12.6500	11.6000	11.6000	+5.455%	9	8,970	+5.172%
2026-05-08	11.1000	11.1000	10.8000	11.0000	-1.345%	19	8,978	+10.909%
2026-05-07	11.8000	11.8000	11.1500	11.1500	+0.180%	37	8,991	+9.417%
2026-05-06	11.3200	11.5000	11.0500	11.1300	+3.535%	12	8,994	+9.614%
2026-05-05	10.5200	10.7500	10.4000	10.7500	+3.365%	8	8,998	+13.488%
2026-05-04	10.2000	10.4500	10.2000	10.4000	+0.971%	16	8,994	+17.308%
2026-05-01	9.7400	10.3000	9.7400	10.3000	+10.160%	39	8,978	+18.447%
2026-04-30	9.1500	9.5000	9.1500	9.3500	+18.354%	12	8,978	+30.481%
2026-04-29	7.9000	7.9000	7.9000	7.9000	-9.091%	1	8,974	+54.430%
2026-04-28	8.9000	9.0500	8.6900	8.6900	-2.469%	84	8,973	+40.391%
2026-04-27	8.6500	8.9100	8.6500	8.9100	+4.824%	8	8,914	+36.925%
2026-04-24	7.8800	8.6000	7.8800	8.5000	+22.302%	260	8,912	+43.529%
2026-04-23	7.0000	7.0700	6.9500	6.9500	-4.795%	5	8,684	+75.540%
2026-04-21	7.9800	7.9800	7.3000	7.3000	-9.877%	45	8,679	+67.123%
2026-04-20	8.0000	8.1000	7.8900	8.1000	+1.250%	24	8,679	+50.617%
2026-04-17	8.3000	8.3100	8.0000	8.0000	-3.962%	24	8,683	+52.500%
2026-04-16	8.5300	8.5300	8.1000	8.3300	+4.780%	21	8,667	+46.459%
2026-04-15	7.8000	7.9500	7.8000	7.9500	+4.605%	14	8,654	+53.459%
2026-04-14	7.4000	7.6000	7.4000	7.6000	+16.923%	8	8,660	+60.526%
2026-04-13	6.5300	6.5300	6.5000	6.5000	-1.515%	20	8,652	+87.692%
2026-04-10	6.7100	6.8500	6.6000	6.6000	-2.222%	3	8,672	+84.848%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-2.457%	3	8,670	+80.741%
2026-04-08	7.0200	7.0200	6.9200	6.9200	+6.462%	10	8,670	+76.301%
2026-04-07	6.2000	6.5000	6.2000	6.5000	-0.763%	3	8,660	+87.692%
2026-04-06	6.5500	6.5500	6.5500	6.5500	+2.344%	2	8,657	+86.260%
2026-04-02	6.4500	6.4500	6.4000	6.4000	-3.030%	3	8,658	+90.625%
2026-04-01	6.5000	6.6000	6.5000	6.6000	+8.374%	6	8,658	+84.848%
2026-03-31	6.0900	6.0900	6.0900	6.0900	+3.220%	1	8,663	+100.328%
2026-03-30	6.0000	6.0000	5.9000	5.9000	-1.007%	8	8,662	+106.780%
2026-03-27	6.1000	6.1000	5.9600	5.9600	-6.875%	13	8,667	+104.698%
2026-03-26	6.4000	6.4000	6.4000	6.4000	+5.785%	5	8,663	+90.625%
2026-03-25	6.3800	6.3800	6.0500	6.0500	-5.910%	2	8,658	+101.653%
2026-03-24	6.3000	6.4300	6.3000	6.4300	+0.156%	6	8,656	+89.736%
2026-03-23	6.4700	6.4700	6.4200	6.4200	+3.548%	11	8,652	+90.031%
2026-03-20	6.4000	6.4000	6.2000	6.2000	-0.800%	7	8,641	+96.774%
2026-03-19	6.3000	6.3000	6.2500	6.2500	-4.288%	3	8,648	+95.200%
2026-03-18	6.6000	6.6000	6.5300	6.5300	-6.714%	10	8,645	+86.830%
2026-03-17	7.1500	7.1500	6.9500	7.0000	-0.709%	33	8,653	+74.286%
2026-03-16	7.0500	7.0500	7.0500	7.0500	-8.442%	1	8,660	+73.050%
2026-03-13	7.7000	7.7000	7.7000	7.7000	+5.479%	1	8,661	+58.442%
2026-03-12	7.5000	7.5000	7.2100	7.3000	-2.667%	25	8,660	+67.123%
2026-03-11	7.6000	7.6000	7.5000	7.5000	0.000%	3	8,675	+62.667%
2026-03-10	7.5000	7.5000	7.2500	7.5000	-7.522%	20	8,675	+62.667%
2026-03-09	7.7000	8.1100	7.7000	8.1100	+11.096%	70	8,685	+50.432%
2026-03-06	7.3000	7.3000	7.3000	7.3000	-2.667%	1	8,719	+67.123%
2026-03-05	7.4000	7.5200	7.4000	7.5000	+2.740%	12	8,718	+62.667%
2026-03-04	7.0700	7.3000	7.0700	7.3000	+10.606%	29	8,730	+67.123%
2026-03-03	6.3300	6.6000	6.2000	6.6000	-3.650%	69	8,716	+84.848%
2026-03-02	6.5700	6.8500	6.5500	6.8500	+0.735%	22	8,709	+78.102%
2026-02-27	6.7000	7.0000	6.7000	6.8000	-0.585%	71	8,701	+79.412%
2026-02-26	6.8000	6.9300	6.7500	6.8400	-6.430%	54	8,756	+78.363%
2026-02-25	6.9700	7.3100	6.8500	7.3100	-1.216%	67	8,679	+66.895%
2026-02-24	7.0500	7.6400	7.0500	7.4000	-3.268%	95	8,679	+64.865%
2026-02-23	7.9500	8.5500	7.6300	7.6500	-38.800%	102	8,644	+59.477%
2026-02-20	13.1000	13.1000	12.5000	12.5000	-5.303%	6	8,561	-2.400%
2026-02-19	13.3000	13.3000	13.2000	13.2000	-4.139%	5	8,555	-7.576%
2026-02-18	14.0000	14.0000	13.7700	13.7700	-1.643%	4	8,556	-11.402%
2026-02-17	13.8100	14.0000	13.7000	14.0000	-0.709%	5	8,556	-12.857%
2026-02-13	14.1000	14.1000	14.1000	14.1000	+6.415%	1	8,554	-13.475%
2026-02-12	13.2500	13.2500	13.2500	13.2500	-1.119%	2	8,554	-7.925%
2026-02-11	13.4000	13.4000	13.4000	13.4000	-7.395%	14	8,552	-8.955%
2026-02-09	14.5500	15.0000	14.0000	14.4700	+16.694%	17	8,549	-15.688%
2026-02-06	12.2200	12.4000	12.0000	12.4000	+20.388%	46	8,562	-1.613%
2026-02-05	11.3500	11.9000	10.1400	10.3000	-24.542%	570	8,561	+18.447%
2026-02-04	13.7300	13.7300	12.4000	13.6500	-7.143%	860	8,017	-10.623%
2026-02-03	20.8500	20.8500	14.4500	14.7000	-31.276%	61	7,320	-17.007%
2026-02-02	21.3800	21.3900	21.3800	21.3900	-2.817%	5	7,355	-42.964%
2026-01-30	21.0000	22.0100	21.0000	22.0100	+0.502%	12	7,360	-44.571%
2026-01-29	21.7000	21.9000	21.7000	21.9000	-3.097%	6	7,352	-44.292%
2026-01-28	23.2900	23.2900	22.6000	22.6000	-9.054%	36	7,358	-46.018%
2026-01-27	24.5000	25.0300	24.4000	24.8500	-2.549%	18	7,394	-50.905%
2026-01-26	25.5000	25.5000	25.5000	25.5000	+0.910%	2	7,402	-52.157%
2026-01-23	25.4000	25.4000	25.2700	25.2700	+3.269%	6	7,402	-51.721%
2026-01-22	24.4700	24.4700	24.4700	24.4700	+13.814%	1	7,408	-50.143%
2026-01-21	21.7400	22.2000	21.4000	21.5000	-7.127%	10	7,407	-43.256%
2026-01-20	22.8900	23.1500	22.8900	23.1500	-5.510%	2	7,411	-47.300%
2026-01-16	22.2000	24.5800	22.0000	24.5000	+22.439%	101	7,461	-50.204%
2026-01-15	20.1900	20.1900	19.3500	20.0100	-6.930%	18	7,461	-39.030%
2026-01-14	21.7000	21.7000	21.5000	21.5000	-5.286%	8	7,477	-43.256%
2026-01-13	23.0000	23.0000	22.5000	22.7000	0.000%	15	7,483	-46.256%
2026-01-12	22.6500	22.7000	22.0000	22.7000	+3.135%	16	7,482	-46.256%
2026-01-09	22.1500	23.0900	21.9000	22.0100	+8.051%	35	7,489	-44.571%
2026-01-08	20.5000	20.5000	20.3700	20.3700	+5.271%	3	7,516	-40.108%
2026-01-07	20.5000	20.5000	19.3500	19.3500	-3.105%	55	7,519	-36.951%
2026-01-06	20.1000	21.1300	19.6000	19.9700	+5.383%	22	7,474	-38.908%
2026-01-05	18.0100	18.9500	18.0100	18.9500	+10.819%	31	7,476	-35.620%
2026-01-02	16.6500	17.1000	16.3600	17.1000	+7.886%	8	7,476	-28.655%
2025-12-31	15.7500	15.8500	15.7500	15.8500	-2.160%	25	7,461	-23.028%
2025-12-30	16.1000	16.2000	16.1000	16.2000	-0.917%	9	7,461	-24.691%
2025-12-29	16.5000	16.5000	16.2500	16.3500	-3.824%	21	7,459	-25.382%
2025-12-26	17.6000	17.6000	17.0000	17.0000	-2.074%	3	7,458	-28.235%
2025-12-24	18.0000	18.0000	17.2000	17.3600	+7.492%	34	7,427	-29.724%
2025-12-23	17.2800	17.6100	16.1500	16.1500	+14.539%	96	7,427	-24.458%
2025-12-22	13.8500	14.1000	13.8500	14.1000	+0.714%	2	7,460	-13.475%
2025-12-17	14.4900	14.4900	14.0000	14.0000	-2.098%	28	7,460	-12.857%
2025-12-16	15.0000	15.0000	14.3000	14.3000	-8.917%	36	7,481	-14.685%
2025-12-15	15.2500	15.7000	15.1600	15.7000	-0.570%	29	7,483	-22.293%
2025-12-12	15.6000	15.9000	15.6000	15.7900	-0.817%	18	7,494	-22.736%
2025-12-11	15.5000	16.0500	15.4000	15.9200	+5.500%	55	7,498	-23.367%
2025-12-10	13.6400	15.0900	13.6400	15.0900	+15.544%	46	7,493	-19.152%
2025-12-09	13.0000	13.2000	13.0000	13.0600	-1.508%	15	7,493	-6.585%
2025-12-08	13.2500	13.2600	12.7900	13.2600	-8.552%	8	7,478	-7.994%
2025-12-05	14.5000	14.5000	14.5000	14.5000	+1.754%	1	7,478	-15.862%
2025-12-04	13.8000	14.2500	13.6100	14.2500	+3.712%	25	7,477	-14.386%
2025-12-03	13.9200	14.0000	13.7400	13.7400	-2.137%	4	7,484	-11.208%
2025-12-02	13.9000	14.2000	13.8100	14.0400	-8.235%	25	7,480	-13.105%
2025-12-01	14.9700	15.3000	14.9700	15.3000	-0.649%	5	7,459	-20.261%
2025-11-28	15.0100	15.4000	14.4000	15.4000	+1.516%	112	7,455	-20.779%
2025-11-26	15.0000	15.2500	14.8000	15.1700	+10.007%	21	7,493	-19.578%
2025-11-25	13.5500	13.8700	13.2000	13.7900	+8.926%	104	7,493	-11.530%
2025-11-24	12.6500	13.2500	11.7500	12.6600	-12.990%	442	7,444	-3.633%
2025-11-21	14.5000	15.5000	14.3000	14.5500	+0.345%	297	7,044	-16.151%
2025-11-20	15.9200	16.0000	14.5000	14.5000	-4.290%	58	6,800	-15.862%
2025-11-19	15.1000	15.1500	15.1000	15.1500	+1.678%	20	6,832	-19.472%
2025-11-18	14.8000	14.9000	13.9000	14.9000	-4.303%	31	6,832	-18.121%
2025-11-17	15.1000	15.5700	15.0000	15.5700	+3.318%	34	6,841	-21.644%
2025-11-14	15.3000	15.3000	14.9500	15.0700	-4.317%	4	6,832	-19.044%
2025-11-13	15.7500	16.4000	15.7500	15.7500	-1.563%	89	6,829	-22.540%
2025-11-12	16.4000	16.5000	16.0000	16.0000	+1.976%	7	6,855	-23.750%
2025-11-11	15.1300	15.8000	15.1300	15.6900	+15.368%	22	6,854	-22.243%
2025-11-10	13.6500	13.7800	13.5000	13.6000	+2.256%	8	6,840	-10.294%
2025-11-07	13.6000	14.2100	13.0000	13.3000	-5.338%	142	6,833	-8.271%
2025-11-06	14.5000	16.0000	14.0500	14.0500	-9.936%	14	6,813	-13.167%
2025-11-05	14.1500	15.6000	12.9500	15.6000	+2.970%	538	6,802	-21.795%
2025-11-04	14.7500	15.5500	14.7500	15.1500	-3.503%	57	6,298	-19.472%
2025-11-03	15.4200	15.8000	15.2000	15.7000	+1.618%	8	6,283	-22.293%
2025-10-31	15.0500	15.6500	14.9500	15.4500	-4.037%	581	6,283	-21.036%
2025-10-30	15.7500	16.4000	15.4000	16.1000	-5.127%	543	5,732	-24.224%
2025-10-29	17.7500	17.7500	16.9700	16.9700	-1.337%	12	5,211	-28.108%
2025-10-28	17.7500	17.7500	17.1500	17.2000	-2.825%	27	5,199	-29.070%
2025-10-27	18.0000	18.0500	17.7000	17.7000	-1.117%	26	5,168	-31.073%
2025-10-24	18.3000	18.3000	17.9000	17.9000	-1.105%	8	5,168	-31.844%
2025-10-23	17.3900	18.3000	17.3900	18.1000	+1.401%	22	5,173	-32.597%
2025-10-22	18.2200	18.5000	17.8500	17.8500	-4.443%	23	5,171	-31.653%
2025-10-21	19.8800	19.8800	18.6800	18.6800	-0.107%	2	5,148	-34.690%
2025-10-17	18.7500	18.7500	18.6500	18.7000	-7.654%	5	5,148	-34.759%
2025-10-16	20.6700	21.0200	20.2500	20.2500	-0.978%	14	5,145	-39.753%
2025-10-15	20.4500	20.4500	20.4500	20.4500	-0.244%	1	5,143	-40.342%
2025-10-14	20.0000	20.5000	20.0000	20.5000	-3.756%	2	5,144	-40.488%
2025-10-13	21.2500	21.7700	21.2500	21.3000	+1.140%	37	5,142	-42.723%
2025-10-10	21.0500	21.0600	21.0500	21.0600	-5.730%	18	5,152	-42.070%
2025-10-09	22.3400	22.3400	22.3400	22.3400	-2.232%	1	5,170	-45.389%
2025-10-08	22.8500	22.8500	22.8500	22.8500	-0.218%	1	5,171	-46.608%
2025-10-07	22.5100	23.0000	22.5000	22.9000	-3.983%	17	5,172	-46.725%
2025-10-06	23.9500	24.1200	23.5900	23.8500	+2.317%	8	5,161	-48.847%
2025-10-03	22.3000	23.7000	22.3000	23.3100	+3.142%	20	5,163	-47.662%
2025-10-02	22.3000	22.6000	22.3000	22.6000	-1.910%	3	5,169	-46.018%
2025-10-01	19.9000	23.0400	19.9000	23.0400	+15.489%	16	5,172	-47.049%
2025-09-30	19.0000	19.9500	18.6000	19.9500	-2.683%	33	5,182	-38.847%
2025-09-29	19.1000	20.5000	19.1000	20.5000	+0.985%	54	5,183	-40.488%
2025-09-26	19.8800	20.3000	19.3100	20.3000	-0.685%	24	5,151	-39.901%
2025-09-25	21.0000	21.1000	20.4400	20.4400	-7.928%	18	5,145	-40.313%
2025-09-24	21.8100	22.2000	21.8100	22.2000	-3.184%	4	5,161	-45.045%
2025-09-23	22.8400	23.0000	22.5700	22.9300	-4.855%	13	5,165	-46.795%
2025-09-22	23.1000	24.4500	23.1000	24.1000	-1.833%	20	5,164	-49.378%
2025-09-19	24.3500	24.5500	23.9000	24.5500	-0.808%	7	5,166	-50.305%
2025-09-18	24.5000	25.0700	24.5000	24.7500	+11.738%	20	5,167	-50.707%
2025-09-17	22.0500	22.2000	21.8500	22.1500	+5.526%	5	5,177	-44.921%
2025-09-16	20.3000	21.2500	20.3000	20.9900	+6.278%	247	5,178	-41.877%
2025-09-15	20.3000	20.3000	19.7500	19.7500	+4.442%	494	5,188	-38.228%
2025-09-12	18.9100	18.9100	18.9100	18.9100	+2.216%	1	5,203	-35.484%
2025-09-11	18.5500	18.6000	18.1500	18.5000	-1.805%	28	5,204	-34.054%
2025-09-10	18.4000	18.9900	18.3000	18.8400	+1.290%	24	5,191	-35.244%
2025-09-09	17.7000	18.6000	17.5000	18.6000	-0.800%	51	5,185	-34.409%
2025-09-08	19.4000	19.4000	18.6000	18.7500	-3.351%	15	5,175	-34.933%
2025-09-05	19.9000	19.9000	19.4000	19.4000	-6.506%	93	5,173	-37.113%
2025-09-04	20.5000	20.7500	18.9500	20.7500	-0.240%	36	5,244	-41.205%
2025-09-03	20.8500	20.8500	20.6400	20.8000	+1.463%	5	5,247	-41.346%
2025-09-02	21.2500	21.2500	20.3200	20.5000	-1.347%	7	5,252	-40.488%
2025-08-29	20.8000	20.8000	20.5500	20.7800	+1.863%	3	5,246	-41.290%
2025-08-28	20.5000	20.5000	20.4000	20.4000	-0.488%	2	5,246	-40.196%
2025-08-27	20.3000	20.5000	20.0000	20.5000	+2.551%	39	5,246	-40.488%
2025-08-26	21.0000	21.0000	19.5100	19.9900	-5.171%	59	5,263	-38.969%
2025-08-25	21.8500	22.7000	21.0000	21.0800	-1.725%	20	5,251	-42.125%
2025-08-22	21.8400	21.8500	21.4500	21.4500	+5.926%	26	5,247	-43.124%
2025-08-21	20.0000	20.5500	19.9100	20.2500	+4.220%	24	5,225	-39.753%
2025-08-20	19.5000	19.6500	19.0000	19.4300	+0.103%	17	5,239	-37.210%
2025-08-19	21.0000	21.0000	19.3600	19.4100	-0.462%	29	5,246	-37.146%
2025-08-18	19.7300	20.4500	19.4800	19.5000	+9.551%	112	5,232	-37.436%
2025-08-15	17.0600	18.1000	17.0600	17.8000	+7.100%	41	5,242	-31.461%
2025-08-14	16.5000	17.0000	16.1700	16.6200	-0.776%	33	5,255	-26.594%
2025-08-13	16.2500	16.8500	16.2500	16.7500	+6.349%	44	5,242	-27.164%
2025-08-12	15.7000	16.2000	15.7000	15.7500	-0.943%	38	5,212	-22.540%
2025-08-11	16.2100	16.6500	15.9000	15.9000	-5.917%	140	5,219	-23.270%
2025-08-08	16.5000	17.2000	16.3000	16.9000	+9.385%	60	5,254	-27.811%
2025-08-07	15.0000	15.4500	14.6000	15.4500	+19.029%	185	5,240	-21.036%
2025-08-06	13.3500	13.6000	12.7000	12.9800	-9.167%	762	5,160	-6.009%
2025-08-05	14.5000	15.1000	14.0000	14.2900	-8.103%	428	4,430	-14.626%
2025-08-04	15.4300	15.7500	14.8300	15.5500	+4.714%	1,185	4,312	-21.543%
2025-08-01	14.1500	14.9500	13.9500	14.8500	+4.947%	1,219	3,150	-17.845%
2025-07-31	15.0500	15.5000	13.5000	14.1500	-10.443%	2,271	2,221	-13.781%
2025-07-30	16.7500	16.9000	15.8000	15.8000	0.000%	11	0	-22.785%