Dark

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

EOD

Sep 30, 2026

6.850.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.8500	6.8500	6.8500	6.8500	0.000%	1	10,909	0.000%
2026-09-29	6.8500	6.8500	6.8500	6.8500	+3.008%	1	10,909	0.000%
2026-09-28	6.6000	6.6500	6.6000	6.6500	-0.746%	6	10,908	+3.008%
2026-09-25	6.7000	6.7000	6.7000	6.7000	-1.760%	2	10,912	+2.239%
2026-09-24	6.8000	6.8500	6.6500	6.8200	-0.292%	12	10,910	+0.440%
2026-09-23	6.8400	6.8400	6.8400	6.8400	+6.875%	10	10,900	+0.146%
2026-09-22	6.5900	6.5900	6.4000	6.4000	-0.775%	16	10,890	+7.031%
2026-09-21	6.1000	6.4500	5.9500	6.4500	+25.243%	108	10,894	+6.202%
2026-09-17	5.1500	5.1500	5.1500	5.1500	-8.688%	2	10,816	+33.010%
2026-09-16	5.5600	5.6400	5.5600	5.6400	+11.024%	3	10,817	+21.454%
2026-09-14	5.0800	5.0800	5.0800	5.0800	-3.605%	1	10,814	+34.843%
2026-09-11	5.3400	5.3400	5.2700	5.2700	+21.149%	2	10,815	+29.981%
2026-09-04	4.3500	4.3500	4.3500	4.3500	+8.209%	1	10,812	+57.471%
2026-09-03	4.0200	4.0200	4.0200	4.0200	-6.729%	2	10,812	+70.398%
2026-09-02	4.3100	4.3100	4.3100	4.3100	-7.312%	1	10,814	+58.933%
2026-09-01	4.6500	4.6500	4.6500	4.6500	-3.125%	8	10,815	+47.312%
2026-08-31	4.8000	4.8000	4.8000	4.8000	0.000%	10	10,807	+42.708%
2026-08-28	4.8000	4.8000	4.8000	4.8000	0.000%	2	10,797	+42.708%
2026-08-27	4.8000	4.8000	4.8000	4.8000	+7.865%	1	10,795	+42.708%
2026-08-26	4.4000	4.4500	4.4000	4.4500	+9.337%	2	10,794	+53.933%
2026-08-25	3.9500	4.0700	3.9500	4.0700	-4.460%	11	10,792	+68.305%
2026-08-24	4.2600	4.2600	4.2600	4.2600	-0.930%	1	10,801	+60.798%
2026-08-20	4.3900	4.4000	4.2000	4.3000	+1.176%	326	10,800	+59.302%
2026-08-19	4.2500	4.2500	4.2500	4.2500	-5.556%	1	10,474	+61.176%
2026-08-18	4.5300	4.5300	4.5000	4.5000	-6.445%	22	10,475	+52.222%
2026-08-17	4.6700	4.8100	4.6300	4.8100	+1.477%	7	10,473	+42.412%
2026-08-12	4.7400	4.7400	4.7400	4.7400	+7.483%	1	10,474	+44.515%
2026-08-11	4.4100	4.4100	4.4100	4.4100	-3.289%	3	10,473	+55.329%
2026-08-10	4.5600	4.5600	4.5600	4.5600	-0.870%	1	10,470	+50.219%
2026-08-07	4.5800	4.7500	4.5000	4.6000	-12.381%	550	10,469	+48.913%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-1.501%	5	10,049	+30.476%
2026-08-05	5.1500	5.3300	5.1500	5.3300	-1.842%	3	10,049	+28.518%
2026-08-04	4.6700	5.5200	4.6500	5.4300	+13.125%	14	10,047	+26.151%
2026-08-03	4.8000	4.8100	4.8000	4.8000	-0.621%	3	10,041	+42.708%
2026-07-31	4.7100	4.8300	4.6000	4.8300	+20.750%	36	10,038	+41.822%
2026-07-30	4.0000	4.0000	4.0000	4.0000	-4.762%	5	10,005	+71.250%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-4.545%	5	10,005	+63.095%
2026-07-27	4.4000	4.4000	4.4000	4.4000	-5.983%	4	9,995	+55.682%
2026-07-23	4.7000	4.7000	4.6800	4.6800	-0.637%	102	9,991	+46.368%
2026-07-22	4.7100	4.7100	4.7100	4.7100	+1.290%	2	9,989	+45.435%
2026-07-21	4.4500	4.6500	4.4500	4.6500	+6.164%	2	9,987	+47.312%
2026-07-15	4.3800	4.3800	4.3800	4.3800	-6.009%	30	9,988	+56.393%
2026-07-08	4.6600	4.6600	4.6600	4.6600	-1.895%	10	9,988	+46.996%
2026-07-06	4.7500	4.7500	4.7500	4.7500	+9.195%	6	9,978	+44.211%
2026-07-02	4.5000	4.5000	4.3500	4.3500	-7.447%	6	9,979	+57.471%
2026-07-01	4.7400	4.7800	4.7000	4.7000	-4.472%	4	9,979	+45.745%
2026-06-29	5.1000	5.1000	4.9200	4.9200	-2.574%	13	9,977	+39.228%
2026-06-26	5.0500	5.0500	5.0500	5.0500	-4.717%	3	9,976	+35.644%
2026-06-25	5.2000	5.3000	5.2000	5.3000	-28.763%	5	9,976	+29.245%
2026-06-24	5.3000	7.4400	5.3000	7.4400	+34.054%	4	9,976	-7.930%
2026-06-22	5.9800	5.9800	5.5500	5.5500	-17.164%	2	9,976	+23.423%
2026-06-18	6.7000	6.7000	6.7000	6.7000	+5.845%	3	9,937	+2.239%
2026-06-15	6.3300	6.3300	6.3300	6.3300	-0.628%	1	9,937	+8.215%
2026-06-12	6.4800	6.4800	6.3500	6.3700	-4.925%	6	9,937	+7.535%
2026-06-11	6.6500	6.7000	6.6500	6.7000	+1.362%	1,575	9,937	+2.239%
2026-06-10	6.6100	6.6100	6.6100	6.6100	-6.770%	50	8,431	+3.631%
2026-06-09	7.3000	7.3000	7.0900	7.0900	+5.506%	6	8,381	-3.385%
2026-06-05	6.6000	6.7400	6.6000	6.7200	+2.752%	6	8,381	+1.935%
2026-06-04	6.5300	6.5400	6.5300	6.5400	+1.869%	2,006	8,376	+4.740%
2026-06-01	6.3600	6.4200	6.3000	6.4200	+3.716%	19	6,370	+6.698%
2026-05-29	6.1900	6.1900	6.1900	6.1900	+4.034%	1	6,372	+10.662%
2026-05-28	6.0400	6.0400	5.9500	5.9500	-6.299%	2	6,372	+15.126%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-2.308%	2	6,370	+7.874%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+3.175%	5	6,371	+5.385%
2026-05-20	6.3000	6.3000	6.3000	6.3000	-2.778%	5	6,371	+8.730%
2026-05-19	6.4800	6.4800	6.4800	6.4800	-0.308%	30	6,366	+5.710%
2026-05-18	6.4900	6.5000	6.4900	6.5000	0.000%	13	6,366	+5.385%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+4.000%	2	6,366	+5.385%
2026-05-14	6.1200	6.2500	6.1200	6.2500	+5.932%	31	6,353	+9.600%
2026-05-13	5.9000	5.9000	5.9000	5.9000	-2.479%	1	6,322	+16.102%
2026-05-12	6.0000	6.0500	6.0000	6.0500	-0.820%	251	6,322	+13.223%
2026-05-11	6.1000	6.1000	6.1000	6.1000	-4.688%	250	6,322	+12.295%
2026-05-08	6.4000	6.4000	6.4000	6.4000	+3.226%	1	6,630	+7.031%
2026-05-07	6.2900	6.2900	6.1800	6.2000	-3.876%	74	6,629	+10.484%
2026-05-06	6.6700	6.6700	6.3000	6.4500	-3.587%	18	6,688	+6.202%
2026-05-05	6.6900	6.6900	6.6900	6.6900	-3.043%	1	6,682	+2.392%
2026-05-04	6.8900	6.9400	6.8900	6.9000	-1.569%	202	6,683	-0.725%
2026-05-01	7.2400	7.2400	6.9000	7.0100	-7.763%	2,752	6,483	-2.282%
2026-04-30	7.6700	7.6900	7.5000	7.6000	-4.403%	315	6,483	-9.868%
2026-04-28	7.9500	7.9500	7.9500	7.9500	-10.169%	1	6,168	-13.836%
2026-04-23	8.8500	8.8500	8.8500	8.8500	+0.568%	2	6,169	-22.599%
2026-04-21	8.5000	8.8000	8.4900	8.8000	+8.642%	7	6,164	-22.159%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+1.250%	49	6,164	-15.432%
2026-04-17	7.9000	8.0000	7.9000	8.0000	-3.382%	2	6,115	-14.375%
2026-04-16	8.2800	8.2800	8.2800	8.2800	-5.909%	100	6,113	-17.271%
2026-04-14	8.8000	8.8000	8.8000	8.8000	-4.555%	6	6,013	-22.159%
2026-04-13	9.2200	9.2200	9.2200	9.2200	-0.860%	1	6,014	-25.705%
2026-04-10	9.3000	9.3000	9.3000	9.3000	-3.125%	10	6,013	-26.344%
2026-04-08	9.5100	9.6000	9.5100	9.6000	-3.030%	1,001	6,003	-28.646%
2026-04-07	9.9000	9.9000	9.9000	9.9000	-0.901%	10	5,002	-30.808%
2026-04-02	9.9900	9.9900	9.9900	9.9900	-0.597%	1	4,991	-31.431%
2026-03-31	10.7000	10.7000	10.0500	10.0500	-6.685%	17	4,991	-31.841%
2026-03-30	10.6400	10.7700	10.6400	10.7700	-0.093%	10	4,974	-36.397%
2026-03-27	10.7800	10.7800	10.7800	10.7800	+3.158%	3	4,964	-36.456%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+0.771%	1	4,961	-34.450%
2026-03-24	10.3700	10.3700	10.3700	10.3700	-1.706%	1	4,961	-33.944%
2026-03-20	10.5500	10.5500	10.5500	10.5500	+0.860%	1	4,960	-35.071%
2026-03-18	10.2000	10.4600	10.2000	10.4600	+6.193%	3	4,959	-34.512%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-1.990%	4	4,957	-30.457%
2026-03-13	10.2300	10.2300	10.0500	10.0500	+1.005%	616	4,953	-31.841%
2026-03-11	10.1500	10.1500	9.7100	9.9500	-1.485%	209	4,453	-31.156%
2026-03-10	10.0000	10.1000	10.0000	10.1000	+4.663%	203	4,457	-32.178%
2026-03-09	9.6500	9.6500	9.6500	9.6500	-3.596%	1	4,277	-29.016%
2026-03-06	10.0500	10.0500	9.9800	10.0100	+1.624%	22	4,282	-31.568%
2026-03-05	9.8500	9.8500	9.8500	9.8500	-2.956%	2	4,292	-30.457%
2026-03-04	10.1500	10.1500	10.1500	10.1500	-6.019%	7	4,294	-32.512%
2026-03-03	11.0000	11.0000	10.8000	10.8000	+1.887%	6	4,287	-36.574%
2026-03-02	10.5700	10.6000	10.5700	10.6000	+1.435%	7	4,287	-35.377%
2026-02-27	10.3200	10.4500	10.3200	10.4500	+1.654%	18	4,284	-34.450%
2026-02-26	10.4000	10.4000	10.2800	10.2800	+2.085%	3	4,269	-33.366%
2026-02-25	10.2500	10.2500	10.0700	10.0700	+1.717%	5	4,263	-31.976%
2026-02-24	10.0000	10.0100	9.6700	9.9000	+4.984%	156	4,263	-30.808%
2026-02-23	9.0500	9.4300	8.9000	9.4300	+41.379%	128	4,222	-27.359%
2026-02-20	6.6700	6.6700	6.6700	6.6700	+2.615%	7	4,168	+2.699%
2026-02-19	6.4000	6.5000	6.4000	6.5000	+2.848%	3	4,164	+5.385%
2026-02-17	6.3200	6.3200	6.3200	6.3200	+5.333%	7	4,164	+8.386%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-6.977%	1	4,158	+14.167%
2026-02-12	6.3600	6.4500	6.3000	6.4500	+1.575%	5	4,158	+6.202%
2026-02-11	6.3700	6.4400	6.3500	6.3500	+2.419%	11	4,156	+7.874%
2026-02-10	6.3500	6.3500	6.1000	6.2000	-17.989%	13	4,148	+10.484%
2026-02-05	7.7000	7.7000	7.5600	7.5600	+20.767%	6	4,147	-9.392%
2026-02-04	6.2800	6.4000	6.1500	6.2600	+10.406%	6	4,144	+9.425%
2026-02-03	4.3800	5.6700	3.0100	5.6700	+34.043%	36	4,144	+20.811%
2026-02-02	4.2700	4.2700	4.2200	4.2300	+2.421%	9	4,160	+61.939%
2026-01-30	4.1800	4.1800	4.1300	4.1300	-2.133%	2	4,168	+65.860%
2026-01-29	4.2200	4.2200	4.2200	4.2200	+14.054%	2	4,169	+62.322%
2026-01-27	3.7000	3.7000	3.7000	3.7000	+2.778%	40	4,171	+85.135%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-6.494%	1	4,211	+90.278%
2026-01-22	3.8500	3.8500	3.8500	3.8500	-12.698%	1	4,210	+77.922%
2026-01-21	4.2500	4.5000	3.9500	4.4100	+11.083%	9	4,210	+55.329%
2026-01-20	3.8500	3.9700	3.8500	3.9700	+3.117%	7	4,218	+72.544%
2026-01-16	3.8500	3.8500	3.8500	3.8500	-11.494%	1	4,214	+77.922%
2026-01-15	4.3500	4.3500	4.3500	4.3500	+9.296%	1	4,214	+57.471%
2026-01-14	3.9800	3.9800	3.9800	3.9800	+2.051%	1	4,215	+72.111%
2026-01-09	3.9700	3.9700	3.8300	3.9000	-8.665%	12	4,216	+75.641%
2026-01-08	4.2700	4.2700	4.2700	4.2700	+1.667%	1	4,218	+60.422%
2026-01-07	4.3000	4.3000	4.2000	4.2000	-6.667%	16	4,219	+63.095%
2026-01-06	4.5000	4.5000	4.5000	4.5000	-14.449%	25	4,235	+52.222%
2026-01-02	5.3500	5.3500	5.2400	5.2600	+1.154%	18	4,258	+30.228%
2025-12-24	5.2000	5.2000	5.2000	5.2000	-4.587%	9	4,233	+31.731%
2025-12-23	5.3800	5.5000	5.1500	5.4500	-13.078%	18	4,233	+25.688%
2025-12-22	6.3900	6.3900	6.2700	6.2700	+1.129%	5	4,225	+9.250%
2025-12-19	6.2900	6.3000	6.1900	6.2000	-2.362%	6	4,220	+10.484%
2025-12-18	6.3200	6.3500	6.3100	6.3500	+2.419%	4	4,214	+7.874%
2025-12-10	6.3600	6.4000	6.2000	6.2000	-6.061%	8	4,210	+10.484%
2025-12-09	6.6200	6.6200	6.6000	6.6000	+0.917%	6	4,205	+3.788%
2025-12-08	6.4800	6.6700	6.3000	6.5400	+4.640%	324	4,199	+4.740%
2025-12-05	6.1500	6.2500	6.1500	6.2500	+1.626%	5	3,892	+9.600%
2025-12-04	6.3500	6.3500	6.1500	6.1500	-3.150%	80	3,893	+11.382%
2025-12-03	6.4900	6.6100	6.3500	6.3500	-2.308%	2,506	3,893	+7.874%
2025-12-02	6.4000	6.5000	6.3000	6.5000	+2.041%	13	1,389	+5.385%
2025-12-01	6.2200	6.4000	6.2200	6.3700	-3.485%	10	1,376	+7.535%
2025-11-26	6.6500	6.6500	6.6000	6.6000	-5.714%	2	1,376	+3.788%
2025-11-25	7.1000	7.1500	6.7500	7.0000	-9.091%	4	1,376	-2.143%
2025-11-24	8.2000	8.2000	7.7000	7.7000	+11.594%	19	1,376	-11.039%
2025-11-19	6.9000	6.9000	6.9000	6.9000	-5.479%	1	1,375	-0.725%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+5.797%	1	1,375	-6.164%
2025-11-17	6.9000	6.9000	6.9000	6.9000	+1.471%	1	1,376	-0.725%
2025-11-11	6.9200	6.9200	6.8000	6.8000	-10.526%	3	1,373	+0.735%
2025-11-07	7.6000	7.6000	7.6000	7.6000	+59.329%	1	1,373	-9.868%
2025-11-06	7.1000	7.1000	4.7700	4.7700	-29.853%	12	1,373	+43.606%
2025-11-05	6.7300	6.8000	6.7300	6.8000	+7.425%	2	1,383	+0.735%
2025-10-31	6.3300	6.3300	6.3300	6.3300	+6.030%	1	1,383	+8.215%
2025-10-30	5.9700	5.9700	5.9700	5.9700	+16.148%	400	1,382	+14.740%
2025-10-17	5.1400	5.1400	5.1400	5.1400	+13.216%	10	1,006	+33.268%
2025-10-13	4.5400	4.5400	4.5400	4.5400	-6.198%	2	996	+50.881%
2025-10-10	4.8400	4.8400	4.8400	4.8400	+13.882%	1	996	+41.529%
2025-10-08	4.2500	4.2500	4.2500	4.2500	-3.846%	1	996	+61.176%
2025-10-03	4.4200	4.4200	4.4200	4.4200	-11.245%	1	995	+54.977%
2025-09-26	4.9800	4.9800	4.9800	4.9800	+36.438%	1	996	+37.550%
2025-09-19	3.6500	3.6500	3.6500	3.6500	+0.829%	10	995	+87.671%
2025-09-18	3.5400	3.7000	3.5400	3.6200	-2.688%	40	985	+89.227%
2025-09-17	3.9500	3.9500	3.7200	3.7200	-10.361%	7	993	+84.140%
2025-09-16	4.2000	4.2000	4.0400	4.1500	-5.251%	17	1,000	+65.060%
2025-09-15	4.2500	4.3800	4.2500	4.3800	-5.806%	11	993	+56.393%
2025-09-10	4.5000	4.6500	4.5000	4.6500	+13.971%	3	987	+47.312%
2025-09-09	4.6700	4.6700	4.0800	4.0800	-9.333%	5	986	+67.892%
2025-09-08	4.5500	4.5500	4.5000	4.5000	+4.651%	11	983	+52.222%
2025-09-04	4.3000	4.3000	4.3000	4.3000	-2.273%	11	992	+59.302%
2025-09-03	4.2500	4.4000	4.2500	4.4000	+1.149%	77	983	+55.682%
2025-09-02	4.3500	4.3500	4.3500	4.3500	-1.806%	1	978	+57.471%
2025-08-28	4.4300	4.4300	4.4300	4.4300	-6.342%	1	977	+54.628%
2025-08-27	4.5800	4.7300	4.5000	4.7300	+0.638%	18	976	+44.820%
2025-08-26	4.7500	4.7500	4.7000	4.7000	+5.618%	2	975	+45.745%
2025-08-25	4.3000	4.4500	4.3000	4.4500	+1.598%	20	973	+53.933%
2025-08-22	4.3000	4.4300	4.3000	4.3800	-8.750%	51	953	+56.393%
2025-08-21	4.6000	4.8000	4.6000	4.8000	-1.031%	258	911	+42.708%
2025-08-20	5.0000	5.0500	4.8000	4.8500	-1.423%	82	696	+41.237%
2025-08-19	4.9500	4.9500	4.9000	4.9200	-6.286%	4	618	+39.228%
2025-08-18	5.2400	5.2500	5.2400	5.2500	-6.750%	14	616	+30.476%
2025-08-15	5.5100	5.6300	5.4700	5.6300	-4.738%	4	619	+21.670%
2025-08-14	6.0000	6.0000	5.6300	5.9100	+1.897%	12	616	+15.905%
2025-08-13	5.8000	5.8000	5.8000	5.8000	-2.848%	20	606	+18.103%
2025-08-12	5.9700	5.9700	5.9700	5.9700	+0.336%	1	586	+14.740%
2025-08-11	6.0600	6.0600	5.9500	5.9500	-0.502%	2	585	+15.126%
2025-08-08	5.9500	5.9800	5.6900	5.9800	-5.678%	124	586	+14.548%
2025-08-07	6.6200	6.6300	6.3400	6.3400	-11.329%	27	525	+8.044%
2025-08-06	6.6500	7.2600	6.6500	7.1500	+11.719%	406	533	-4.196%
2025-08-05	7.6400	7.6400	6.3500	6.4000	+3.896%	20	151	+7.031%
2025-08-04	6.0000	6.1600	5.8000	6.1600	-2.532%	31	135	+11.201%
2025-08-01	6.1400	6.4600	5.5300	6.3200	+3.100%	73	123	+8.386%
2025-07-31	5.8000	6.1300	5.6500	6.1300	+9.857%	69	64	+11.746%
2025-07-30	5.5300	5.7500	5.4500	5.5800	0.000%	7	0	+22.760%