Dark

NVO20271217P40
NVO Dec 17 2027 40.00 Put (NVO271217P00040000)
option OPRA

EOD

Jul 1, 2026

4.70-4.472%(-0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7400	4.7800	4.7000	4.7000	-4.472%	4	9,979	0.000%
2026-06-29	5.1000	5.1000	4.9200	4.9200	-2.574%	13	9,977	-4.472%
2026-06-26	5.0500	5.0500	5.0500	5.0500	-4.717%	3	9,976	-6.931%
2026-06-25	5.2000	5.3000	5.2000	5.3000	-28.763%	5	9,976	-11.321%
2026-06-24	5.3000	7.4400	5.3000	7.4400	+34.054%	4	9,976	-36.828%
2026-06-22	5.9800	5.9800	5.5500	5.5500	-17.164%	2	9,976	-15.315%
2026-06-18	6.7000	6.7000	6.7000	6.7000	+5.845%	3	9,937	-29.851%
2026-06-15	6.3300	6.3300	6.3300	6.3300	-0.628%	1	9,937	-25.750%
2026-06-12	6.4800	6.4800	6.3500	6.3700	-4.925%	6	9,937	-26.217%
2026-06-11	6.6500	6.7000	6.6500	6.7000	+1.362%	1,575	9,937	-29.851%
2026-06-10	6.6100	6.6100	6.6100	6.6100	-6.770%	50	8,431	-28.896%
2026-06-09	7.3000	7.3000	7.0900	7.0900	+5.506%	6	8,381	-33.709%
2026-06-05	6.6000	6.7400	6.6000	6.7200	+2.752%	6	8,381	-30.060%
2026-06-04	6.5300	6.5400	6.5300	6.5400	+1.869%	2,006	8,376	-28.135%
2026-06-01	6.3600	6.4200	6.3000	6.4200	+3.716%	19	6,370	-26.791%
2026-05-29	6.1900	6.1900	6.1900	6.1900	+4.034%	1	6,372	-24.071%
2026-05-28	6.0400	6.0400	5.9500	5.9500	-6.299%	2	6,372	-21.008%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-2.308%	2	6,370	-25.984%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+3.175%	5	6,371	-27.692%
2026-05-20	6.3000	6.3000	6.3000	6.3000	-2.778%	5	6,371	-25.397%
2026-05-19	6.4800	6.4800	6.4800	6.4800	-0.308%	30	6,366	-27.469%
2026-05-18	6.4900	6.5000	6.4900	6.5000	0.000%	13	6,366	-27.692%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+4.000%	2	6,366	-27.692%
2026-05-14	6.1200	6.2500	6.1200	6.2500	+5.932%	31	6,353	-24.800%
2026-05-13	5.9000	5.9000	5.9000	5.9000	-2.479%	1	6,322	-20.339%
2026-05-12	6.0000	6.0500	6.0000	6.0500	-0.820%	251	6,322	-22.314%
2026-05-11	6.1000	6.1000	6.1000	6.1000	-4.688%	250	6,322	-22.951%
2026-05-08	6.4000	6.4000	6.4000	6.4000	+3.226%	1	6,630	-26.563%
2026-05-07	6.2900	6.2900	6.1800	6.2000	-3.876%	74	6,629	-24.194%
2026-05-06	6.6700	6.6700	6.3000	6.4500	-3.587%	18	6,688	-27.132%
2026-05-05	6.6900	6.6900	6.6900	6.6900	-3.043%	1	6,682	-29.746%
2026-05-04	6.8900	6.9400	6.8900	6.9000	-1.569%	202	6,683	-31.884%
2026-05-01	7.2400	7.2400	6.9000	7.0100	-7.763%	2,752	6,483	-32.953%
2026-04-30	7.6700	7.6900	7.5000	7.6000	-4.403%	315	6,483	-38.158%
2026-04-28	7.9500	7.9500	7.9500	7.9500	-10.169%	1	6,168	-40.881%
2026-04-23	8.8500	8.8500	8.8500	8.8500	+0.568%	2	6,169	-46.893%
2026-04-21	8.5000	8.8000	8.4900	8.8000	+8.642%	7	6,164	-46.591%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+1.250%	49	6,164	-41.975%
2026-04-17	7.9000	8.0000	7.9000	8.0000	-3.382%	2	6,115	-41.250%
2026-04-16	8.2800	8.2800	8.2800	8.2800	-5.909%	100	6,113	-43.237%
2026-04-14	8.8000	8.8000	8.8000	8.8000	-4.555%	6	6,013	-46.591%
2026-04-13	9.2200	9.2200	9.2200	9.2200	-0.860%	1	6,014	-49.024%
2026-04-10	9.3000	9.3000	9.3000	9.3000	-3.125%	10	6,013	-49.462%
2026-04-08	9.5100	9.6000	9.5100	9.6000	-3.030%	1,001	6,003	-51.042%
2026-04-07	9.9000	9.9000	9.9000	9.9000	-0.901%	10	5,002	-52.525%
2026-04-02	9.9900	9.9900	9.9900	9.9900	-0.597%	1	4,991	-52.953%
2026-03-31	10.7000	10.7000	10.0500	10.0500	-6.685%	17	4,991	-53.234%
2026-03-30	10.6400	10.7700	10.6400	10.7700	-0.093%	10	4,974	-56.360%
2026-03-27	10.7800	10.7800	10.7800	10.7800	+3.158%	3	4,964	-56.401%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+0.771%	1	4,961	-55.024%
2026-03-24	10.3700	10.3700	10.3700	10.3700	-1.706%	1	4,961	-54.677%
2026-03-20	10.5500	10.5500	10.5500	10.5500	+0.860%	1	4,960	-55.450%
2026-03-18	10.2000	10.4600	10.2000	10.4600	+6.193%	3	4,959	-55.067%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-1.990%	4	4,957	-52.284%
2026-03-13	10.2300	10.2300	10.0500	10.0500	+1.005%	616	4,953	-53.234%
2026-03-11	10.1500	10.1500	9.7100	9.9500	-1.485%	209	4,453	-52.764%
2026-03-10	10.0000	10.1000	10.0000	10.1000	+4.663%	203	4,457	-53.465%
2026-03-09	9.6500	9.6500	9.6500	9.6500	-3.596%	1	4,277	-51.295%
2026-03-06	10.0500	10.0500	9.9800	10.0100	+1.624%	22	4,282	-53.047%
2026-03-05	9.8500	9.8500	9.8500	9.8500	-2.956%	2	4,292	-52.284%
2026-03-04	10.1500	10.1500	10.1500	10.1500	-6.019%	7	4,294	-53.695%
2026-03-03	11.0000	11.0000	10.8000	10.8000	+1.887%	6	4,287	-56.481%
2026-03-02	10.5700	10.6000	10.5700	10.6000	+1.435%	7	4,287	-55.660%
2026-02-27	10.3200	10.4500	10.3200	10.4500	+1.654%	18	4,284	-55.024%
2026-02-26	10.4000	10.4000	10.2800	10.2800	+2.085%	3	4,269	-54.280%
2026-02-25	10.2500	10.2500	10.0700	10.0700	+1.717%	5	4,263	-53.327%
2026-02-24	10.0000	10.0100	9.6700	9.9000	+4.984%	156	4,263	-52.525%
2026-02-23	9.0500	9.4300	8.9000	9.4300	+41.379%	128	4,222	-50.159%
2026-02-20	6.6700	6.6700	6.6700	6.6700	+2.615%	7	4,168	-29.535%
2026-02-19	6.4000	6.5000	6.4000	6.5000	+2.848%	3	4,164	-27.692%
2026-02-17	6.3200	6.3200	6.3200	6.3200	+5.333%	7	4,164	-25.633%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-6.977%	1	4,158	-21.667%
2026-02-12	6.3600	6.4500	6.3000	6.4500	+1.575%	5	4,158	-27.132%
2026-02-11	6.3700	6.4400	6.3500	6.3500	+2.419%	11	4,156	-25.984%
2026-02-10	6.3500	6.3500	6.1000	6.2000	-17.989%	13	4,148	-24.194%
2026-02-05	7.7000	7.7000	7.5600	7.5600	+20.767%	6	4,147	-37.831%
2026-02-04	6.2800	6.4000	6.1500	6.2600	+10.406%	6	4,144	-24.920%
2026-02-03	4.3800	5.6700	3.0100	5.6700	+34.043%	36	4,144	-17.108%
2026-02-02	4.2700	4.2700	4.2200	4.2300	+2.421%	9	4,160	+11.111%
2026-01-30	4.1800	4.1800	4.1300	4.1300	-2.133%	2	4,168	+13.801%
2026-01-29	4.2200	4.2200	4.2200	4.2200	+14.054%	2	4,169	+11.374%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+2.778%	40	4,171	+27.027%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-6.494%	1	4,211	+30.556%
2026-01-22	3.8500	3.8500	3.8500	3.8500	-12.698%	1	4,210	+22.078%
2026-01-21	4.2500	4.5000	3.9500	4.4100	+11.083%	9	4,210	+6.576%
2026-01-20	3.8500	3.9700	3.8500	3.9700	+3.117%	7	4,218	+18.388%
2026-01-16	3.8500	3.8500	3.8500	3.8500	-11.494%	1	4,214	+22.078%
2026-01-15	4.3500	4.3500	4.3500	4.3500	+9.296%	1	4,214	+8.046%
2026-01-14	3.9800	3.9800	3.9800	3.9800	+2.051%	1	4,215	+18.090%
2026-01-09	3.9700	3.9700	3.8300	3.9000	-8.665%	12	4,216	+20.513%
2026-01-08	4.2700	4.2700	4.2700	4.2700	+1.667%	1	4,218	+10.070%
2026-01-07	4.3000	4.3000	4.2000	4.2000	-6.667%	16	4,219	+11.905%
2026-01-06	4.5000	4.5000	4.5000	4.5000	-14.449%	25	4,235	+4.444%
2026-01-02	5.3500	5.3500	5.2400	5.2600	+1.154%	18	4,258	-10.646%
2025-12-24	5.2000	5.2000	5.2000	5.2000	-4.587%	9	4,233	-9.615%
2025-12-23	5.3800	5.5000	5.1500	5.4500	-13.078%	18	4,233	-13.761%
2025-12-22	6.3900	6.3900	6.2700	6.2700	+1.129%	5	4,225	-25.040%
2025-12-19	6.2900	6.3000	6.1900	6.2000	-2.362%	6	4,220	-24.194%
2025-12-18	6.3200	6.3500	6.3100	6.3500	+2.419%	4	4,214	-25.984%
2025-12-10	6.3600	6.4000	6.2000	6.2000	-6.061%	8	4,210	-24.194%
2025-12-09	6.6200	6.6200	6.6000	6.6000	+0.917%	6	4,205	-28.788%
2025-12-08	6.4800	6.6700	6.3000	6.5400	+4.640%	324	4,199	-28.135%
2025-12-05	6.1500	6.2500	6.1500	6.2500	+1.626%	5	3,892	-24.800%
2025-12-04	6.3500	6.3500	6.1500	6.1500	-3.150%	80	3,893	-23.577%
2025-12-03	6.4900	6.6100	6.3500	6.3500	-2.308%	2,506	3,893	-25.984%
2025-12-02	6.4000	6.5000	6.3000	6.5000	+2.041%	13	1,389	-27.692%
2025-12-01	6.2200	6.4000	6.2200	6.3700	-3.485%	10	1,376	-26.217%
2025-11-26	6.6500	6.6500	6.6000	6.6000	-5.714%	2	1,376	-28.788%
2025-11-25	7.1000	7.1500	6.7500	7.0000	-9.091%	4	1,376	-32.857%
2025-11-24	8.2000	8.2000	7.7000	7.7000	+11.594%	19	1,376	-38.961%
2025-11-19	6.9000	6.9000	6.9000	6.9000	-5.479%	1	1,375	-31.884%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+5.797%	1	1,375	-35.616%
2025-11-17	6.9000	6.9000	6.9000	6.9000	+1.471%	1	1,376	-31.884%
2025-11-11	6.9200	6.9200	6.8000	6.8000	-10.526%	3	1,373	-30.882%
2025-11-07	7.6000	7.6000	7.6000	7.6000	+59.329%	1	1,373	-38.158%
2025-11-06	7.1000	7.1000	4.7700	4.7700	-29.853%	12	1,373	-1.468%
2025-11-05	6.7300	6.8000	6.7300	6.8000	+7.425%	2	1,383	-30.882%
2025-10-31	6.3300	6.3300	6.3300	6.3300	+6.030%	1	1,383	-25.750%
2025-10-30	5.9700	5.9700	5.9700	5.9700	+16.148%	400	1,382	-21.273%
2025-10-17	5.1400	5.1400	5.1400	5.1400	+13.216%	10	1,006	-8.560%
2025-10-13	4.5400	4.5400	4.5400	4.5400	-6.198%	2	996	+3.524%
2025-10-10	4.8400	4.8400	4.8400	4.8400	+13.882%	1	996	-2.893%
2025-10-08	4.2500	4.2500	4.2500	4.2500	-3.846%	1	996	+10.588%
2025-10-03	4.4200	4.4200	4.4200	4.4200	-11.245%	1	995	+6.335%
2025-09-26	4.9800	4.9800	4.9800	4.9800	+36.438%	1	996	-5.622%
2025-09-19	3.6500	3.6500	3.6500	3.6500	+0.829%	10	995	+28.767%
2025-09-18	3.5400	3.7000	3.5400	3.6200	-2.688%	40	985	+29.834%
2025-09-17	3.9500	3.9500	3.7200	3.7200	-10.361%	7	993	+26.344%
2025-09-16	4.2000	4.2000	4.0400	4.1500	-5.251%	17	1,000	+13.253%
2025-09-15	4.2500	4.3800	4.2500	4.3800	-5.806%	11	993	+7.306%
2025-09-10	4.5000	4.6500	4.5000	4.6500	+13.971%	3	987	+1.075%
2025-09-09	4.6700	4.6700	4.0800	4.0800	-9.333%	5	986	+15.196%
2025-09-08	4.5500	4.5500	4.5000	4.5000	+4.651%	11	983	+4.444%
2025-09-04	4.3000	4.3000	4.3000	4.3000	-2.273%	11	992	+9.302%
2025-09-03	4.2500	4.4000	4.2500	4.4000	+1.149%	77	983	+6.818%
2025-09-02	4.3500	4.3500	4.3500	4.3500	-1.806%	1	978	+8.046%
2025-08-28	4.4300	4.4300	4.4300	4.4300	-6.342%	1	977	+6.095%
2025-08-27	4.5800	4.7300	4.5000	4.7300	+0.638%	18	976	-0.634%
2025-08-26	4.7500	4.7500	4.7000	4.7000	+5.618%	2	975	0.000%
2025-08-25	4.3000	4.4500	4.3000	4.4500	+1.598%	20	973	+5.618%
2025-08-22	4.3000	4.4300	4.3000	4.3800	-8.750%	51	953	+7.306%
2025-08-21	4.6000	4.8000	4.6000	4.8000	-1.031%	258	911	-2.083%
2025-08-20	5.0000	5.0500	4.8000	4.8500	-1.423%	82	696	-3.093%
2025-08-19	4.9500	4.9500	4.9000	4.9200	-6.286%	4	618	-4.472%
2025-08-18	5.2400	5.2500	5.2400	5.2500	-6.750%	14	616	-10.476%
2025-08-15	5.5100	5.6300	5.4700	5.6300	-4.738%	4	619	-16.519%
2025-08-14	6.0000	6.0000	5.6300	5.9100	+1.897%	12	616	-20.474%
2025-08-13	5.8000	5.8000	5.8000	5.8000	-2.848%	20	606	-18.966%
2025-08-12	5.9700	5.9700	5.9700	5.9700	+0.336%	1	586	-21.273%
2025-08-11	6.0600	6.0600	5.9500	5.9500	-0.502%	2	585	-21.008%
2025-08-08	5.9500	5.9800	5.6900	5.9800	-5.678%	124	586	-21.405%
2025-08-07	6.6200	6.6300	6.3400	6.3400	-11.329%	27	525	-25.868%
2025-08-06	6.6500	7.2600	6.6500	7.1500	+11.719%	406	533	-34.266%
2025-08-05	7.6400	7.6400	6.3500	6.4000	+3.896%	20	151	-26.563%
2025-08-04	6.0000	6.1600	5.8000	6.1600	-2.532%	31	135	-23.701%
2025-08-01	6.1400	6.4600	5.5300	6.3200	+3.100%	73	123	-25.633%
2025-07-31	5.8000	6.1300	5.6500	6.1300	+9.857%	69	64	-23.328%
2025-07-30	5.5300	5.7500	5.4500	5.5800	0.000%	7	0	-15.771%