Dark

NVO20271217C55
NVO Dec 17 2027 55.00 Call (NVO271217C00055000)
option OPRA

EOD

Jul 1, 2026

8.30+6.410%(+0.50)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5000	8.5100	8.2800	8.3000	+6.410%	308	3,106	0.000%
2026-06-30	8.0500	8.0500	7.7500	7.8000	-2.622%	10	3,113	+6.410%
2026-06-29	8.0100	8.0100	8.0100	8.0100	+1.136%	1	3,106	+3.620%
2026-06-26	8.3000	8.3000	7.7000	7.9200	+3.665%	37	3,106	+4.798%
2026-06-25	7.6400	7.6400	7.6400	7.6400	+1.192%	1	3,086	+8.639%
2026-06-24	7.5500	7.5500	7.5500	7.5500	-2.075%	4	3,086	+9.934%
2026-06-23	7.5000	7.7100	7.3200	7.7100	+10.143%	4	3,086	+7.652%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+12.000%	10	3,087	+18.571%
2026-06-17	6.3000	6.3000	6.2500	6.2500	+5.042%	3	3,097	+32.800%
2026-06-16	5.9500	5.9500	5.9500	5.9500	-5.556%	10	3,097	+39.496%
2026-06-15	6.6500	6.6500	6.3000	6.3000	-3.077%	9	3,079	+31.746%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+4.839%	3	3,079	+27.692%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-3.427%	3	3,079	+33.871%
2026-06-10	6.2700	6.4200	6.2700	6.4200	+17.582%	5	3,082	+29.283%
2026-06-08	5.4600	5.4600	5.4600	5.4600	-10.930%	3	3,077	+52.015%
2026-06-05	6.1300	6.1300	6.1300	6.1300	-5.982%	10	3,078	+35.400%
2026-06-04	6.5200	6.5200	6.5200	6.5200	+16.221%	1	3,083	+27.301%
2026-06-03	5.7000	5.7000	5.6100	5.6100	-9.076%	2	3,082	+47.950%
2026-06-02	5.9500	6.1700	5.6200	6.1700	-3.594%	8	3,081	+34.522%
2026-06-01	7.1500	7.1500	6.4000	6.4000	-9.859%	19	3,075	+29.688%
2026-05-29	7.1000	7.1000	7.1000	7.1000	-0.838%	2	3,060	+16.901%
2026-05-28	7.1500	7.1600	7.1500	7.1600	+8.485%	15	3,058	+15.922%
2026-05-26	6.6000	6.6000	6.6000	6.6000	-2.222%	2	3,066	+25.758%
2026-05-22	6.7500	6.7500	6.7500	6.7500	+0.897%	1	3,065	+22.963%
2026-05-21	6.4000	6.6900	6.4000	6.6900	-2.336%	7	3,065	+24.066%
2026-05-20	6.9000	6.9000	6.8500	6.8500	+3.008%	8	3,065	+21.168%
2026-05-19	6.8500	6.8500	6.6500	6.6500	-0.746%	6	3,053	+24.812%
2026-05-18	6.8000	6.8000	6.6500	6.7000	-1.471%	5	3,053	+23.881%
2026-05-15	6.9000	6.9000	6.3500	6.8000	-10.995%	5	3,053	+22.059%
2026-05-14	7.9500	7.9500	7.6400	7.6400	-5.679%	3	3,055	+8.639%
2026-05-13	8.1500	8.1500	8.1000	8.1000	+0.621%	2	3,053	+2.469%
2026-05-12	8.0500	8.0500	8.0500	8.0500	0.000%	13	3,053	+3.106%
2026-05-11	8.3200	8.3200	8.0500	8.0500	+5.921%	15	3,053	+3.106%
2026-05-08	7.4500	7.6000	7.4500	7.6000	-2.439%	17	3,061	+9.211%
2026-05-07	7.8200	7.8200	7.7900	7.7900	+0.776%	23	3,054	+6.547%
2026-05-06	7.9000	7.9000	7.7300	7.7300	+4.038%	7	3,031	+7.374%
2026-05-05	7.2300	7.4700	7.2300	7.4300	+3.338%	9	3,029	+11.709%
2026-05-04	7.1200	7.1900	7.1200	7.1900	+3.453%	6	3,024	+15.438%
2026-05-01	6.7500	6.9500	6.7500	6.9500	+10.845%	13	3,018	+19.424%
2026-04-30	6.4000	6.4000	6.2700	6.2700	+18.750%	23	3,018	+32.376%
2026-04-29	5.4500	5.4500	5.2300	5.2800	-10.660%	101	3,018	+57.197%
2026-04-28	6.0000	6.1500	5.9100	5.9100	-2.314%	23	3,042	+40.440%
2026-04-27	6.0500	6.0500	6.0500	6.0500	+7.843%	10	3,035	+37.190%
2026-04-24	5.7300	5.7300	5.6100	5.6100	+21.957%	2	3,025	+47.950%
2026-04-23	4.6100	4.6100	4.6000	4.6000	-5.544%	7	3,024	+80.435%
2026-04-21	5.0000	5.0000	4.8300	4.8700	-8.972%	22	3,025	+70.431%
2026-04-20	5.2500	5.3500	5.2500	5.3500	+0.943%	307	3,025	+55.140%
2026-04-17	5.4000	5.4500	5.3000	5.3000	-4.505%	4	3,025	+56.604%
2026-04-16	5.8100	5.8100	5.3700	5.5500	+6.731%	26	3,024	+49.550%
2026-04-15	5.1000	5.2000	5.1000	5.2000	+6.122%	2	3,007	+59.615%
2026-04-14	4.9200	4.9200	4.9000	4.9000	+6.522%	6	3,009	+69.388%
2026-04-13	4.2500	4.6000	4.2500	4.6000	+5.263%	28	3,005	+80.435%
2026-04-09	4.3500	4.3700	4.3500	4.3700	-2.889%	3	3,008	+89.931%
2026-04-08	4.5000	4.5000	4.4000	4.5000	+7.143%	37	3,006	+84.444%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-6.250%	1	3,011	+97.619%
2026-04-06	4.4800	4.4800	4.4800	4.4800	+9.268%	3	3,012	+85.268%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-4.651%	1	3,015	+102.439%
2026-03-31	4.0000	4.3000	4.0000	4.3000	+7.500%	17	3,014	+93.023%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-4.762%	2	3,008	+107.500%
2026-03-27	4.2600	4.2600	4.2000	4.2000	+5.000%	5	3,010	+97.619%
2026-03-25	4.3000	4.3000	4.0000	4.0000	-8.046%	56	3,012	+107.500%
2026-03-24	4.2800	4.3500	4.2800	4.3500	0.000%	9	2,997	+90.805%
2026-03-23	4.2500	4.3500	4.1500	4.3500	+1.163%	14	2,994	+90.805%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-2.273%	1	3,004	+93.023%
2026-03-19	4.6000	4.6000	4.3300	4.4000	-4.348%	3	3,004	+88.636%
2026-03-18	4.5500	4.6000	4.5500	4.6000	-4.167%	6	3,003	+80.435%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	2,997	+72.917%
2026-03-16	4.8000	5.0000	4.8000	5.0000	-2.344%	6	2,997	+66.000%
2026-03-12	5.1600	5.1600	5.1200	5.1200	+0.392%	10	2,991	+62.109%
2026-03-10	5.2000	5.3000	5.1000	5.1000	-3.774%	25	2,993	+62.745%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+2.913%	5	3,001	+56.604%
2026-03-06	5.1500	5.1500	5.1500	5.1500	+1.980%	10	3,102	+61.165%
2026-03-05	5.0500	5.0500	5.0500	5.0500	+2.020%	1	3,102	+64.356%
2026-03-04	5.0000	5.0000	4.9500	4.9500	+15.116%	11	3,103	+67.677%
2026-03-03	4.4800	4.4800	4.3000	4.3000	-10.042%	8	3,093	+93.023%
2026-03-02	4.5000	4.7800	4.3500	4.7800	+1.057%	10	3,093	+73.640%
2026-02-27	4.8500	4.8500	4.7300	4.7300	-1.253%	42	3,090	+75.476%
2026-02-26	4.8200	4.8200	4.6500	4.7900	-4.582%	128	3,104	+73.278%
2026-02-25	4.8700	5.0200	4.8000	5.0200	-4.198%	190	2,857	+65.339%
2026-02-24	5.0500	5.2500	5.0500	5.2400	-2.056%	7	2,857	+58.397%
2026-02-23	5.1800	6.0000	5.1800	5.3500	-40.223%	173	2,854	+55.140%
2026-02-20	8.8500	9.1000	8.8500	8.9500	-11.386%	219	2,828	-7.263%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-0.980%	1	2,770	-17.822%
2026-02-17	10.2000	10.2000	10.2000	10.2000	+5.155%	2	2,771	-18.627%
2026-02-12	9.7000	9.7000	9.7000	9.7000	-2.610%	1	2,770	-14.433%
2026-02-11	9.9000	9.9600	9.9000	9.9600	-6.479%	2	2,771	-16.667%
2026-02-10	10.6500	11.1000	10.4000	10.6500	+0.472%	64	2,769	-22.066%
2026-02-09	11.2200	11.2200	10.4000	10.6000	+17.778%	10	2,721	-21.698%
2026-02-06	8.7500	9.0000	8.7500	9.0000	+18.421%	21	2,712	-7.778%
2026-02-05	8.0500	8.0500	7.5000	7.6000	-16.207%	47	2,696	+9.211%
2026-02-04	10.0000	10.0000	9.0700	9.0700	-16.406%	36	2,692	-8.490%
2026-02-03	15.5600	15.5600	10.3000	10.8500	-34.639%	125	2,705	-23.502%
2026-02-02	16.5000	16.6000	15.9000	16.6000	+0.912%	12	2,817	-50.000%
2026-01-30	16.4500	16.4500	16.4500	16.4500	-2.083%	1	2,828	-49.544%
2026-01-29	17.0000	17.0000	16.7000	16.8000	-4.762%	11	2,828	-50.595%
2026-01-28	18.0000	18.1000	17.6400	17.6400	-10.684%	14	2,836	-52.948%
2026-01-27	19.4000	19.7500	19.0000	19.7500	-2.324%	5	2,848	-57.975%
2026-01-26	19.1000	20.2200	19.1000	20.2200	+4.767%	6	2,853	-58.952%
2026-01-23	20.5000	20.5000	19.3000	19.3000	+1.312%	2	2,857	-56.995%
2026-01-22	19.0000	19.1500	19.0000	19.0500	+9.232%	3	2,857	-56.430%
2026-01-21	16.8700	17.4400	16.7000	17.4400	-3.700%	7	2,859	-52.408%
2026-01-20	17.6000	18.6000	17.6000	18.1100	-4.684%	4	2,861	-54.169%
2026-01-16	17.6000	19.1500	17.6000	19.0000	+25.995%	14	2,870	-56.316%
2026-01-15	16.1000	16.1000	15.0800	15.0800	-8.049%	4	2,870	-44.960%
2026-01-14	17.0000	17.0000	16.4000	16.4000	-5.476%	11	2,872	-49.390%
2026-01-13	17.5900	17.8000	17.3500	17.3500	+2.059%	6	2,878	-52.161%
2026-01-12	17.4000	17.6700	17.0000	17.0000	0.000%	19	2,884	-51.176%
2026-01-09	17.1500	17.7500	16.8000	17.0000	+6.918%	13	2,887	-51.176%
2026-01-08	16.0000	16.0000	15.9000	15.9000	+6.000%	4	2,895	-47.799%
2026-01-07	15.7500	15.8000	15.0000	15.0000	-0.596%	18	2,894	-44.667%
2026-01-06	15.5000	17.5500	14.8000	15.0900	+3.356%	119	2,897	-44.997%
2026-01-05	13.8000	14.6000	13.6900	14.6000	+15.873%	28	2,956	-43.151%
2026-01-02	12.5500	12.6000	12.5500	12.6000	+5.000%	2	2,948	-34.127%
2025-12-31	11.9000	12.0000	11.9000	12.0000	-1.235%	19	2,933	-30.833%
2025-12-30	12.1500	12.1500	12.1500	12.1500	-1.300%	1	2,933	-31.687%
2025-12-29	12.5100	12.5100	12.2500	12.3100	-3.903%	23	2,933	-32.575%
2025-12-26	12.6800	12.8100	12.6800	12.8100	-0.698%	10	2,922	-35.207%
2025-12-24	13.3000	13.3500	12.9000	12.9000	+2.789%	13	2,912	-35.659%
2025-12-23	13.6000	13.6000	12.1200	12.5500	+22.320%	73	2,912	-33.865%
2025-12-22	10.2900	10.2900	10.2600	10.2600	-2.749%	5	2,895	-19.103%
2025-12-19	10.5000	10.8800	10.5000	10.5500	+3.431%	97	2,898	-21.327%
2025-12-18	10.5000	10.6000	10.2000	10.2000	-3.042%	176	2,824	-18.627%
2025-12-17	10.6000	10.7100	10.5200	10.5200	-3.041%	25	2,661	-21.103%
2025-12-16	10.8000	10.8500	10.8000	10.8500	-6.546%	3	2,650	-23.502%
2025-12-15	11.8000	11.8000	11.6100	11.6100	-3.250%	4	2,649	-28.510%
2025-12-12	12.2000	12.2000	12.0000	12.0000	+3.359%	54	2,648	-30.833%
2025-12-11	11.3000	11.8000	11.3000	11.6100	+7.005%	10	2,597	-28.510%
2025-12-10	10.1000	10.8500	10.1000	10.8500	+16.541%	2	2,590	-23.502%
2025-12-09	9.4500	9.4500	9.3100	9.3100	-2.513%	23	2,590	-10.849%
2025-12-08	9.5500	9.5500	9.5500	9.5500	-7.371%	1	2,597	-13.089%
2025-12-05	10.3100	10.3100	10.3100	10.3100	-0.865%	30	2,596	-19.496%
2025-12-02	10.2000	10.4000	10.2000	10.4000	-7.143%	5	2,596	-20.192%
2025-12-01	11.2000	11.2000	11.2000	11.2000	-2.098%	100	2,593	-25.893%
2025-11-28	11.3000	11.7500	10.9000	11.4400	+1.689%	19	2,593	-27.448%
2025-11-26	11.2500	11.2500	11.2500	11.2500	+11.940%	1	2,593	-26.222%
2025-11-25	10.1600	10.1600	10.0500	10.0500	+5.789%	22	2,593	-17.413%
2025-11-24	9.3400	9.5000	8.8000	9.5000	-15.556%	68	2,573	-12.632%
2025-11-21	10.9500	11.2500	10.9500	11.2500	-1.747%	10	2,540	-26.222%
2025-11-19	11.4500	11.4500	11.4500	11.4500	+1.327%	12	2,541	-27.511%
2025-11-18	11.1500	11.3000	10.8500	11.3000	-4.237%	394	2,541	-26.549%
2025-11-17	11.9200	12.2500	11.7700	11.8000	+2.609%	104	2,628	-29.661%
2025-11-14	11.4600	11.8400	11.4600	11.5000	-4.167%	4	2,612	-27.826%
2025-11-13	12.5000	12.5000	12.0000	12.0000	-5.882%	11	2,615	-30.833%
2025-11-12	12.4800	12.7500	12.4800	12.7500	+5.809%	2	2,624	-34.902%
2025-11-11	11.2500	12.1500	11.2500	12.0500	+16.425%	52	2,623	-31.120%
2025-11-10	10.5500	10.5500	10.3500	10.3500	+2.475%	3	2,623	-19.807%
2025-11-07	10.3000	10.3000	9.8500	10.1000	-7.339%	21	2,622	-17.822%
2025-11-06	10.9400	10.9400	10.6300	10.9000	-5.382%	13	2,613	-23.853%
2025-11-05	10.9900	11.5200	10.3300	11.5200	+1.947%	69	2,625	-27.951%
2025-11-04	11.8000	11.8000	11.3000	11.3000	-5.439%	8	2,624	-26.549%
2025-11-03	11.8500	11.9500	11.6000	11.9500	-0.417%	9	2,617	-30.544%
2025-10-31	11.8500	12.0000	11.5500	12.0000	-2.834%	29	2,617	-30.833%
2025-10-30	11.9500	12.5000	11.9500	12.3500	-4.189%	33	2,607	-32.794%
2025-10-29	13.6000	13.7000	12.8900	12.8900	-1.603%	14	2,602	-35.609%
2025-10-28	13.4000	13.5000	12.9500	13.1000	-3.676%	30	2,597	-36.641%
2025-10-27	13.6600	13.8500	13.5000	13.6000	-1.663%	177	2,572	-38.971%
2025-10-24	14.1000	14.2000	13.8300	13.8300	-0.504%	182	2,572	-39.986%
2025-10-23	13.8000	13.9000	13.8000	13.9000	+1.017%	23	2,587	-40.288%
2025-10-22	13.8500	13.9500	13.5500	13.7600	-6.395%	59	2,570	-39.680%
2025-10-21	14.8500	15.1500	14.5000	14.7000	-6.369%	52	2,530	-43.537%
2025-10-20	15.3500	15.7500	15.3500	15.7000	+8.276%	42	2,510	-47.134%
2025-10-17	14.2500	15.0000	14.1300	14.5000	-9.148%	41	2,506	-42.759%
2025-10-16	16.3000	16.5300	15.9600	15.9600	+0.567%	11	2,500	-47.995%
2025-10-15	15.8000	16.0700	15.8000	15.8700	-1.734%	49	2,499	-47.700%
2025-10-14	16.2500	16.2500	15.4000	16.1500	-5.000%	178	2,531	-48.607%
2025-10-13	16.8000	17.0500	16.8000	17.0000	+4.167%	12	2,480	-51.176%
2025-10-10	17.5000	17.5000	16.0500	16.3200	-7.167%	24	2,482	-49.142%
2025-10-09	17.9000	17.9000	17.5800	17.5800	-2.061%	3	2,484	-52.787%
2025-10-07	17.8100	18.1600	17.8100	17.9500	-5.526%	14	2,483	-53.760%
2025-10-06	18.9400	19.0000	18.9400	19.0000	+3.882%	3	2,484	-56.316%
2025-10-03	17.5500	18.4000	17.5000	18.2900	+3.333%	20	2,487	-54.620%
2025-10-02	17.5100	17.8000	17.1000	17.7000	-1.393%	236	2,502	-53.107%
2025-10-01	16.3800	18.0000	16.3800	17.9500	+21.284%	27	2,622	-53.760%
2025-09-30	15.0000	15.1500	14.4200	14.8000	-4.945%	33	2,627	-43.919%
2025-09-29	14.7000	15.5700	14.6000	15.5700	+0.777%	21	2,606	-46.692%
2025-09-26	15.6000	15.7500	14.8500	15.4500	-1.905%	139	2,610	-46.278%
2025-09-25	16.5500	16.7500	15.7500	15.7500	-9.483%	64	2,591	-47.302%
2025-09-24	17.2700	17.5000	17.1000	17.4000	-4.132%	11	2,578	-52.299%
2025-09-23	17.9000	18.1500	17.6700	18.1500	-3.714%	16	2,578	-54.270%
2025-09-22	18.0000	18.8500	17.9900	18.8500	-2.332%	69	2,570	-55.968%
2025-09-19	19.5500	19.5500	18.7500	19.3000	+0.156%	30	2,562	-56.995%
2025-09-18	19.0000	19.7500	19.0000	19.2700	+15.389%	38	2,577	-56.928%
2025-09-17	16.5000	17.5000	16.5000	16.7000	+4.050%	154	2,591	-50.299%
2025-09-16	15.8500	16.3500	15.6800	16.0500	+6.432%	212	2,561	-48.287%
2025-09-15	15.4000	15.4000	14.7800	15.0800	+4.795%	278	2,411	-44.960%
2025-09-12	14.2500	14.4900	13.9500	14.3900	+4.275%	40	2,187	-42.321%
2025-09-11	13.4500	14.1000	13.4500	13.8000	-0.933%	25	2,170	-39.855%
2025-09-10	14.2500	14.7400	13.8000	13.9300	+1.753%	144	2,162	-40.416%
2025-09-09	14.0000	14.0000	13.1000	13.6900	-3.251%	74	2,033	-39.372%
2025-09-08	14.2500	14.5200	13.9200	14.1500	-5.667%	384	1,975	-41.343%
2025-09-05	15.0900	15.2600	14.6000	15.0000	-4.459%	371	1,777	-44.667%
2025-09-04	15.2500	15.9000	15.2500	15.7000	-3.086%	122	1,858	-47.134%
2025-09-03	16.0000	16.2700	16.0000	16.2000	+4.516%	9	1,762	-48.765%
2025-09-02	16.5000	16.5000	15.5000	15.5000	-3.125%	33	1,757	-46.452%
2025-08-29	15.9400	16.0000	15.8300	16.0000	+1.911%	29	1,756	-48.125%
2025-08-28	16.0000	16.0000	15.5900	15.7000	-2.181%	17	1,756	-47.134%
2025-08-27	16.0700	16.2000	15.5300	16.0500	+4.018%	16	1,755	-48.287%
2025-08-26	15.4000	15.8000	15.0500	15.4300	-4.458%	79	1,750	-46.209%
2025-08-25	17.1600	18.0000	16.1500	16.1500	-3.293%	295	1,699	-48.607%
2025-08-22	16.7100	17.1000	16.4500	16.7000	+5.763%	195	1,634	-50.299%
2025-08-21	15.1800	15.9500	15.1800	15.7900	+5.619%	40	1,557	-47.435%
2025-08-20	15.2100	15.4800	14.8000	14.9500	-0.928%	177	1,548	-44.482%
2025-08-19	15.8000	15.9500	14.9000	15.0900	-0.066%	131	1,437	-44.997%
2025-08-18	15.8000	16.0000	15.0000	15.1000	+9.420%	380	1,364	-45.033%
2025-08-15	13.0000	14.0000	13.0000	13.8000	+9.960%	78	997	-39.855%
2025-08-14	12.4900	12.5500	12.3500	12.5500	+1.619%	6	979	-33.865%
2025-08-13	12.4000	12.7400	12.3400	12.3500	+2.917%	65	977	-32.794%
2025-08-12	12.1000	12.2500	11.6500	12.0000	+0.503%	121	941	-30.833%
2025-08-11	12.2000	12.6100	11.9400	11.9400	-7.226%	144	864	-30.486%
2025-08-08	12.7200	13.0800	12.2500	12.8700	+12.500%	53	769	-35.509%
2025-08-07	11.2500	11.6900	10.9000	11.4400	+21.058%	39	727	-27.448%
2025-08-06	10.0000	10.0000	9.3500	9.4500	-11.268%	34	706	-12.169%
2025-08-05	11.1500	11.1500	10.5300	10.6500	-8.974%	62	677	-22.066%
2025-08-04	11.3500	11.7500	11.0500	11.7000	+6.364%	42	670	-29.060%
2025-08-01	10.7500	11.1000	10.5800	11.0000	+11.675%	300	638	-24.545%
2025-07-31	11.1500	11.2100	9.8500	9.8500	-18.595%	395	630	-15.736%
2025-07-30	12.3100	13.5000	11.8600	12.1000	0.000%	290	0	-31.405%