Dark

NVO20271217P35
NVO Dec 17 2027 35.00 Put (NVO271217P00035000)
option OPRA

EOD

Sep 30, 2026

4.35+4.317%(+0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.3000	4.3500	4.3000	4.3500	+4.317%	3	1,933	0.000%
2026-09-28	4.1700	4.1700	4.1700	4.1700	+1.214%	23	1,933	+4.317%
2026-09-25	4.1000	4.1700	4.1000	4.1200	-3.513%	31	1,940	+5.583%
2026-09-24	4.2800	4.3000	4.2700	4.2700	-0.466%	48	1,951	+1.874%
2026-09-23	4.2100	4.3700	4.1500	4.2900	+7.250%	35	1,940	+1.399%
2026-09-22	4.1500	4.1500	4.0000	4.0000	-0.744%	16	1,927	+8.750%
2026-09-21	3.4100	4.0300	3.4100	4.0300	+25.938%	11	1,921	+7.940%
2026-09-17	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,913	+35.938%
2026-09-14	3.1800	3.1800	3.1000	3.1500	-3.077%	33	1,912	+38.095%
2026-09-11	3.1500	3.2500	3.1000	3.2500	+12.069%	10	1,879	+33.846%
2026-09-09	2.9400	2.9400	2.9000	2.9000	+2.473%	4	1,871	+50.000%
2026-09-08	2.8300	2.8300	2.8300	2.8300	+13.655%	7	1,869	+53.710%
2026-09-03	2.5600	2.5800	2.4900	2.4900	+1.633%	57	1,864	+74.699%
2026-08-25	2.4500	2.4500	2.4500	2.4500	-5.405%	1	1,859	+77.551%
2026-08-24	2.6000	2.6300	2.5900	2.5900	-2.996%	35	1,859	+67.954%
2026-08-21	2.6700	2.6700	2.6700	2.6700	+7.229%	1	1,825	+62.921%
2026-08-19	2.6000	2.6200	2.4900	2.4900	-10.753%	76	1,825	+74.699%
2026-08-18	2.7900	2.7900	2.7900	2.7900	-7.000%	29	1,759	+55.914%
2026-08-12	3.0000	3.0000	3.0000	3.0000	+1.695%	2	1,730	+45.000%
2026-08-11	2.9500	2.9500	2.9500	2.9500	+3.873%	20	1,728	+47.458%
2026-08-07	2.8500	2.8500	2.8300	2.8400	-12.883%	10	1,728	+53.169%
2026-08-04	2.8700	3.5000	2.8700	3.2600	+7.591%	13	1,729	+33.436%
2026-08-03	3.0300	3.0300	3.0300	3.0300	+2.712%	2	1,736	+43.564%
2026-07-31	2.9900	3.0500	2.9500	2.9500	+18.000%	21	1,735	+47.458%
2026-07-30	2.5000	2.5000	2.5000	2.5000	-14.676%	4	1,737	+74.000%
2026-07-29	2.4300	2.9300	2.4300	2.9300	+13.127%	2	1,738	+48.464%
2026-07-28	2.5900	2.5900	2.5900	2.5900	-7.500%	1	1,736	+67.954%
2026-07-27	2.8000	2.8000	2.8000	2.8000	-5.085%	1	1,735	+55.357%
2026-07-23	2.9500	2.9500	2.9500	2.9500	+16.142%	11	1,735	+47.458%
2026-07-17	2.5400	2.5400	2.5400	2.5400	+1.600%	30	1,724	+71.260%
2026-07-16	2.5000	2.5000	2.5000	2.5000	-7.407%	1	1,709	+74.000%
2026-07-15	2.6700	2.7000	2.6700	2.7000	-7.534%	6	1,710	+61.111%
2026-07-10	2.9200	2.9200	2.9200	2.9200	-2.990%	3	1,709	+48.973%
2026-07-09	3.0400	3.0400	3.0100	3.0100	+5.614%	18	1,712	+44.518%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-14.157%	2	1,700	+52.632%
2026-06-29	3.3500	3.3500	3.3200	3.3200	+0.606%	2	1,700	+31.024%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,701	+31.818%
2026-06-25	3.5000	3.5000	3.4000	3.4000	-1.449%	21	1,700	+27.941%
2026-06-24	3.5500	3.5500	3.4500	3.4500	-2.817%	23	1,721	+26.087%
2026-06-23	3.5800	3.5800	3.5500	3.5500	-4.054%	11	1,724	+22.535%
2026-06-22	3.8500	3.8500	3.7000	3.7000	-13.953%	106	1,735	+17.568%
2026-06-18	4.3000	4.3000	4.3000	4.3000	+5.392%	10	1,748	+1.163%
2026-06-17	4.0500	4.1000	4.0300	4.0800	-5.556%	8	1,748	+6.618%
2026-06-16	4.3100	4.3200	4.3100	4.3200	+2.857%	20	1,748	+0.694%
2026-06-15	4.2100	4.2100	4.2000	4.2000	-6.667%	2	1,726	+3.571%
2026-06-11	4.4500	4.5000	4.4500	4.5000	-7.407%	36	1,726	-3.333%
2026-06-08	4.8600	4.8600	4.8600	4.8600	+6.346%	2	1,726	-10.494%
2026-06-05	4.5300	4.5700	4.5300	4.5700	-1.720%	7	1,724	-4.814%
2026-06-02	4.6000	4.7000	4.6000	4.6500	+13.415%	6	1,725	-6.452%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+1.235%	1	1,729	+6.098%
2026-05-28	4.0500	4.0500	4.0500	4.0500	-4.706%	2	1,729	+7.407%
2026-05-22	4.1500	4.2900	4.1500	4.2500	+1.190%	5	1,731	+2.353%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+1.205%	3	1,727	+3.571%
2026-05-19	4.1500	4.1500	4.1500	4.1500	+0.242%	30	1,700	+4.819%
2026-05-14	4.1500	4.1500	4.1400	4.1400	-4.167%	4	1,700	+5.072%
2026-05-08	4.3500	4.3500	4.3200	4.3200	+0.465%	14	1,697	+0.694%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-2.273%	2	1,711	+1.163%
2026-05-06	4.4000	4.4000	4.4000	4.4000	0.000%	10	1,711	-1.136%
2026-05-05	4.6800	4.6800	4.4000	4.4000	-9.651%	2	1,721	-1.136%
2026-05-01	4.8700	4.8700	4.8700	4.8700	-8.113%	1	1,720	-10.678%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-10.169%	1	1,720	-17.925%
2026-04-29	5.9000	5.9000	5.9000	5.9000	+6.498%	3	1,721	-26.271%
2026-04-28	5.5000	5.5400	5.5000	5.5400	+2.593%	30	1,721	-21.480%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-3.052%	1	1,691	-19.444%
2026-04-24	5.5600	5.5700	5.5600	5.5700	-2.281%	2	1,690	-21.903%
2026-04-16	5.7500	5.8300	5.7000	5.7000	-4.202%	12	1,688	-23.684%
2026-04-15	5.9700	5.9700	5.9500	5.9500	-9.160%	11	1,677	-26.891%
2026-04-13	6.5500	6.5500	6.5500	6.5500	-3.818%	20	1,668	-33.588%
2026-04-09	6.8100	6.8100	6.8100	6.8100	-2.991%	10	1,648	-36.123%
2026-04-06	6.9500	7.0200	6.9500	7.0200	-2.500%	4	1,658	-38.034%
2026-04-02	7.1000	7.2000	7.1000	7.2000	-4.000%	10	1,664	-39.583%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-2.216%	1	1,664	-42.000%
2026-03-30	7.6900	7.6900	7.6700	7.6700	+2.540%	14	1,663	-43.286%
2026-03-26	7.3500	7.4800	7.3500	7.4800	+1.769%	2	1,669	-41.845%
2026-03-24	7.3600	7.3600	7.3500	7.3500	-3.034%	3	1,669	-40.816%
2026-03-23	7.5800	7.5800	7.5800	7.5800	+2.019%	4	1,666	-42.612%
2026-03-18	7.4500	7.4500	7.4000	7.4300	+8.467%	35	1,662	-41.454%
2026-03-17	6.9500	6.9500	6.8500	6.8500	-2.837%	64	1,662	-36.496%
2026-03-16	7.2900	7.3100	7.0500	7.0500	-2.759%	25	1,614	-38.298%
2026-03-12	7.2500	7.2500	7.2500	7.2500	-0.685%	1	1,589	-40.000%
2026-03-11	7.3000	7.3000	7.3000	7.3000	+5.036%	5	1,590	-40.411%
2026-03-09	6.8700	7.0400	6.8700	6.9500	-2.388%	35	1,585	-37.410%
2026-03-06	7.1200	7.1200	7.1200	7.1200	+0.993%	1	1,554	-38.904%
2026-03-05	7.1800	7.2000	7.0500	7.0500	-2.083%	38	1,554	-38.298%
2026-03-04	7.3000	7.3100	7.2000	7.2000	-7.692%	12	1,539	-39.583%
2026-03-03	8.0200	8.0200	7.8000	7.8000	+5.834%	21	1,550	-44.231%
2026-03-02	7.6700	7.6700	7.3700	7.3700	-1.995%	9	1,563	-40.977%
2026-02-27	7.5000	7.5200	7.3600	7.5200	+2.313%	9	1,568	-42.154%
2026-02-26	7.2000	7.3700	7.2000	7.3500	+1.379%	17	1,570	-40.816%
2026-02-25	7.3000	7.3500	7.2000	7.2500	+2.113%	18	1,569	-40.000%
2026-02-24	6.9500	7.1100	6.9500	7.1000	+5.812%	35	1,569	-38.732%
2026-02-23	6.2500	6.7400	6.2500	6.7100	+51.126%	36	1,570	-35.171%
2026-02-19	4.4000	4.4400	4.4000	4.4400	+3.256%	2	1,569	-2.027%
2026-02-18	4.2500	4.3000	4.2500	4.3000	+2.381%	4	1,568	+1.163%
2026-02-17	4.3200	4.3200	4.2000	4.2000	-4.545%	33	1,567	+3.571%
2026-02-12	4.3500	4.4000	4.3000	4.4000	+1.149%	5	1,576	-1.136%
2026-02-11	4.3700	4.3800	4.3500	4.3500	+2.837%	11	1,573	0.000%
2026-02-10	4.2500	4.2500	4.2300	4.2300	+3.171%	2	1,570	+2.837%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-10.870%	9	1,570	+6.098%
2026-02-06	4.7500	4.7500	4.6000	4.6000	-14.019%	4	1,579	-5.435%
2026-02-05	5.0000	5.3500	5.0000	5.3500	+22.989%	33	1,576	-18.692%
2026-02-04	4.3000	4.4000	4.3000	4.3500	+20.833%	135	1,560	0.000%
2026-02-03	3.6900	3.8300	3.6000	3.6000	+24.138%	7	1,426	+20.833%
2026-02-02	2.9000	2.9000	2.9000	2.9000	+8.614%	3	1,428	+50.000%
2026-01-30	2.7100	2.8100	2.6700	2.6700	-0.373%	22	1,431	+62.921%
2026-01-28	2.5900	2.7400	2.5500	2.6800	+13.080%	14	1,432	+62.313%
2026-01-27	2.3900	2.4200	2.3100	2.3700	+3.043%	26	1,434	+83.544%
2026-01-26	2.3500	2.3500	2.3000	2.3000	-2.542%	4	1,431	+89.130%
2026-01-23	2.4100	2.4200	2.3400	2.3600	-16.312%	118	1,430	+84.322%
2026-01-21	2.8200	2.8200	2.8200	2.8200	+9.302%	40	1,415	+54.255%
2026-01-20	2.6100	2.7100	2.5600	2.5800	+9.787%	15	1,395	+68.605%
2026-01-16	2.5200	2.5900	2.3500	2.3500	-18.118%	28	1,389	+85.106%
2026-01-15	2.9200	2.9200	2.8500	2.8700	+10.811%	70	1,389	+51.568%
2026-01-14	2.6500	2.7000	2.5300	2.5900	+1.569%	148	1,382	+67.954%
2026-01-13	2.5800	2.6700	2.5000	2.5500	+2.410%	186	1,368	+70.588%
2026-01-09	2.4900	2.4900	2.4900	2.4900	-7.778%	10	1,355	+74.699%
2026-01-08	2.8500	2.8500	2.7000	2.7000	-5.263%	7	1,345	+61.111%
2026-01-07	2.8500	2.8500	2.8500	2.8500	+2.151%	4	1,346	+52.632%
2026-01-06	2.7500	2.7900	2.7500	2.7900	-15.198%	7	1,349	+55.914%
2026-01-05	3.2900	3.2900	3.2900	3.2900	-11.081%	10	1,352	+32.219%
2025-12-23	3.5500	3.7000	3.5400	3.7000	-12.322%	28	1,352	+17.568%
2025-12-22	4.3200	4.3200	4.2200	4.2200	+0.476%	5	1,338	+3.081%
2025-12-19	4.2700	4.2800	4.2000	4.2000	-3.002%	7	1,335	+3.571%
2025-12-18	4.3000	4.3300	4.3000	4.3300	+5.353%	4	1,331	+0.462%
2025-12-16	4.1100	4.1100	4.1100	4.1100	+3.266%	1	1,328	+5.839%
2025-12-12	3.9800	3.9800	3.9800	3.9800	+2.577%	1	1,329	+9.296%
2025-12-11	3.8800	3.8800	3.8800	3.8800	-6.506%	5	1,330	+12.113%
2025-12-10	4.3600	4.3600	4.1500	4.1500	-8.186%	6	1,325	+4.819%
2025-12-09	4.5200	4.5200	4.5200	4.5200	+1.573%	1	1,325	-3.761%
2025-12-08	4.4800	4.6000	4.3500	4.4500	+4.706%	26	1,325	-2.247%
2025-12-05	4.2500	4.2500	4.2500	4.2500	-2.299%	5	1,318	+2.353%
2025-12-04	4.3500	4.3500	4.3500	4.3500	-2.247%	1	1,323	0.000%
2025-12-03	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,324	-2.247%
2025-12-02	4.4000	4.5000	4.4000	4.5000	+1.810%	2	1,325	-3.333%
2025-12-01	4.4200	4.4200	4.4200	4.4200	+4.000%	1	1,325	-1.584%
2025-11-28	4.5000	4.5000	4.2500	4.2500	-19.811%	3	1,326	+2.353%
2025-11-24	5.6000	5.6000	5.3000	5.3000	+4.950%	9	1,327	-17.925%
2025-11-18	5.0500	5.0500	5.0500	5.0500	+5.208%	10	1,318	-13.861%
2025-11-14	4.8000	4.8000	4.8000	4.8000	+0.209%	4	1,308	-9.375%
2025-11-11	4.9900	4.9900	4.7900	4.7900	-10.131%	3	1,306	-9.186%
2025-11-10	5.3300	5.3300	5.3300	5.3300	0.000%	1	1,306	-18.386%
2025-11-07	5.3300	5.3300	5.3300	5.3300	+2.500%	1	1,306	-18.386%
2025-11-05	4.9000	5.2000	4.9000	5.2000	+21.780%	56	1,305	-16.346%
2025-10-30	4.2700	4.2700	4.2700	4.2700	+6.219%	9	1,303	+1.874%
2025-10-29	3.7500	4.0200	3.7000	4.0200	+18.235%	39	1,303	+8.209%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-3.409%	5	1,266	+27.941%
2025-10-17	3.6800	3.7300	3.5200	3.5200	+12.460%	27	1,271	+23.580%
2025-10-16	3.1300	3.1300	3.1300	3.1300	-3.096%	1	1,271	+38.978%
2025-10-14	3.1700	3.2300	3.1700	3.2300	+5.902%	5	1,270	+34.675%
2025-10-13	3.0500	3.0500	3.0500	3.0500	+7.394%	1	1,269	+42.623%
2025-10-08	2.8400	2.8400	2.8400	2.8400	0.000%	1	1,269	+53.169%
2025-10-06	2.8700	2.8700	2.8400	2.8400	-2.069%	2	1,269	+53.169%
2025-10-03	2.9600	2.9900	2.8500	2.9000	-0.685%	14	1,269	+50.000%
2025-10-02	3.0300	3.0300	2.9200	2.9200	-16.571%	2	1,268	+48.973%
2025-09-30	3.5000	3.5000	3.5000	3.5000	+48.936%	1	1,267	+24.286%
2025-09-19	2.4400	2.4400	2.3500	2.3500	+3.070%	5	1,267	+85.106%
2025-09-18	2.2800	2.2800	2.2800	2.2800	-14.286%	5	1,262	+90.789%
2025-09-17	1.8400	2.6600	1.8400	2.6600	-7.958%	11	1,257	+63.534%
2025-09-15	2.7900	2.9000	2.7900	2.8900	-3.987%	5	1,266	+50.519%
2025-09-12	3.0200	3.0200	3.0100	3.0100	-4.444%	3	1,265	+44.518%
2025-09-11	3.2000	3.2500	3.1500	3.1500	+3.279%	8	1,264	+38.095%
2025-09-10	3.0500	3.0500	3.0500	3.0500	+3.390%	1	1,264	+42.623%
2025-09-04	2.9500	2.9500	2.9500	2.9500	+2.431%	1	1,263	+47.458%
2025-09-03	2.8800	2.8800	2.8800	2.8800	-0.690%	1	1,262	+51.042%
2025-09-02	2.8500	2.9000	2.8500	2.9000	-4.290%	13	1,263	+50.000%
2025-08-29	3.0300	3.0300	3.0300	3.0300	-1.623%	2	1,258	+43.564%
2025-08-28	3.0800	3.0800	3.0800	3.0800	+0.984%	3	1,258	+41.234%
2025-08-27	3.0500	3.0500	3.0500	3.0500	-5.280%	1	1,261	+42.623%
2025-08-26	3.2200	3.2200	3.2200	3.2200	+5.574%	1	1,261	+35.093%
2025-08-25	3.1400	3.1400	3.0500	3.0500	+1.667%	36	1,261	+42.623%
2025-08-22	3.0000	3.0000	3.0000	3.0000	-3.226%	2	1,227	+45.000%
2025-08-21	3.2000	3.2000	3.1000	3.1000	-7.463%	5	1,226	+40.323%
2025-08-20	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,225	+29.851%
2025-08-19	3.3500	3.4500	3.3500	3.4500	-3.900%	3	1,224	+26.087%
2025-08-18	3.4900	3.5900	3.4900	3.5900	-2.973%	51	1,223	+21.170%
2025-08-15	3.8200	3.8200	3.7000	3.7000	-6.566%	3	1,223	+17.568%
2025-08-13	3.9600	3.9600	3.9600	3.9600	-2.222%	1	1,220	+9.848%
2025-08-12	4.0000	4.1000	4.0000	4.0500	+1.250%	32	1,221	+7.407%
2025-08-11	4.0800	4.1000	4.0000	4.0000	0.000%	10	1,202	+8.750%
2025-08-08	4.0600	4.0600	4.0000	4.0000	-6.977%	48	1,204	+8.750%
2025-08-07	4.5000	4.5000	4.2500	4.3000	-14.172%	37	1,239	+1.163%
2025-08-06	4.8000	5.1000	4.7000	5.0100	+5.252%	1,037	1,219	-13.174%
2025-08-05	4.5200	4.7600	4.2700	4.7600	+17.531%	83	182	-8.613%
2025-08-04	4.0500	4.0500	4.0500	4.0500	-5.374%	6	143	+7.407%
2025-08-01	3.9500	4.4000	3.9500	4.2800	+1.905%	10	143	+1.636%
2025-07-31	3.9000	4.2000	3.8900	4.2000	+21.037%	66	143	+3.571%
2025-07-30	2.9600	3.9000	2.9600	3.4700	0.000%	84	0	+25.360%