Dark

NVO20271217P45
NVO Dec 17 2027 45.00 Put (NVO271217P00045000)
option OPRA

EOD

Sep 28, 2026

9.75-1.515%(-0.15)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.9400	9.9700	9.7500	9.7500	-1.515%	26	3,128	0.000%
2026-09-23	9.7900	9.9000	9.7900	9.9000	+3.340%	3	3,108	-1.515%
2026-09-22	9.6800	9.6900	9.5800	9.5800	+1.268%	15	3,106	+1.775%
2026-09-21	9.0500	9.4600	8.9500	9.4600	+18.250%	13	3,111	+3.066%
2026-09-17	8.0000	8.0000	8.0000	8.0000	+1.911%	200	3,100	+21.875%
2026-09-15	7.9300	8.0500	7.8500	7.8500	+4.388%	44	3,300	+24.204%
2026-09-14	7.5200	7.5200	7.5200	7.5200	-4.447%	5	3,306	+29.654%
2026-09-11	7.8700	7.9000	7.8700	7.8700	+10.845%	3	3,311	+23.888%
2026-09-09	7.1000	7.1000	7.1000	7.1000	+1.140%	1	3,309	+37.324%
2026-09-08	6.9100	7.0200	6.9100	7.0200	+9.687%	2	3,310	+38.889%
2026-09-03	6.1000	6.4000	6.1000	6.4000	+0.787%	19	3,308	+52.344%
2026-09-02	6.6000	6.6000	6.3500	6.3500	-10.184%	7	3,324	+53.543%
2026-08-31	7.0700	7.0700	7.0700	7.0700	-1.119%	1	3,319	+37.907%
2026-08-28	7.0800	7.1500	7.0800	7.1500	+3.026%	4	3,320	+36.364%
2026-08-27	6.9400	6.9700	6.9400	6.9400	+16.639%	119	3,321	+40.490%
2026-08-25	6.1500	6.1500	5.9500	5.9500	-9.160%	8	3,433	+63.866%
2026-08-21	6.5500	6.5500	6.5500	6.5500	-2.239%	5	3,436	+48.855%
2026-08-20	6.6000	6.7500	6.4500	6.7000	-2.047%	265	3,441	+45.522%
2026-08-18	6.8400	6.8400	6.8400	6.8400	-3.662%	1	3,202	+42.544%
2026-08-17	6.9900	7.1000	6.9900	7.1000	+4.412%	30	3,202	+37.324%
2026-08-14	6.8000	6.8000	6.8000	6.8000	-1.449%	1	3,198	+43.382%
2026-08-10	6.9000	6.9000	6.9000	6.9000	-0.576%	2	3,198	+41.304%
2026-08-07	6.9400	6.9400	6.9400	6.9400	-5.191%	1	3,196	+40.490%
2026-08-06	7.4800	7.4800	7.3200	7.3200	-8.500%	3	3,195	+33.197%
2026-08-05	7.8600	8.0000	7.8600	8.0000	-1.235%	2	3,194	+21.875%
2026-08-04	6.8600	8.2000	6.8600	8.1000	+15.220%	35	3,192	+20.370%
2026-08-03	7.0300	7.0300	7.0300	7.0300	-0.846%	1	3,178	+38.691%
2026-07-31	7.0500	7.0900	7.0000	7.0900	+21.197%	17	3,179	+37.518%
2026-07-30	5.8600	5.8600	5.8500	5.8500	-5.645%	8	3,177	+66.667%
2026-07-28	6.1500	6.2000	6.1500	6.2000	-0.800%	3	3,172	+57.258%
2026-07-27	6.5000	6.5000	6.2500	6.2500	-6.716%	14	3,175	+56.000%
2026-07-24	6.7000	6.7000	6.7000	6.7000	+6.858%	30	3,165	+45.522%
2026-07-17	6.0800	6.3000	6.0800	6.2700	-0.476%	7	3,195	+55.502%
2026-07-15	6.5100	6.5100	6.2700	6.3000	-4.977%	126	3,200	+54.762%
2026-07-07	6.6300	6.6300	6.6300	6.6300	+2.000%	2	3,296	+47.059%
2026-07-02	6.6800	6.6800	6.4100	6.5000	-7.143%	28	3,322	+50.000%
2026-07-01	6.7900	7.0000	6.7900	7.0000	-4.110%	4	3,322	+39.286%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-2.013%	10	3,324	+33.562%
2026-06-26	7.7300	7.7300	7.3000	7.4500	0.000%	7	3,324	+30.872%
2026-06-25	7.4000	7.5500	7.3500	7.4500	-2.231%	101	3,328	+30.872%
2026-06-24	7.5000	7.7200	7.5000	7.6200	-1.039%	26	3,390	+27.953%
2026-06-23	7.7400	7.7400	7.7000	7.7000	-3.750%	5	3,413	+26.623%
2026-06-22	8.7000	8.7000	8.0000	8.0000	-10.112%	5	3,414	+21.875%
2026-06-17	8.6500	8.9000	8.6500	8.9000	-2.519%	4	3,413	+9.551%
2026-06-16	9.2000	9.2600	9.1300	9.1300	+2.584%	6	3,413	+6.791%
2026-06-15	8.8000	8.9000	8.8000	8.9000	+1.136%	85	3,493	+9.551%
2026-06-12	9.1800	9.1800	8.8000	8.8000	-4.865%	5	3,493	+10.795%
2026-06-11	9.2500	9.2500	9.2500	9.2500	-10.628%	5	3,493	+5.405%
2026-06-09	10.3500	10.3500	10.3500	10.3500	+10.106%	1	3,498	-5.797%
2026-06-05	9.2300	9.4000	9.2300	9.4000	+3.982%	15	3,499	+3.723%
2026-06-04	9.0400	9.0400	9.0400	9.0400	-8.687%	6	3,505	+7.854%
2026-06-03	9.9000	9.9000	9.9000	9.9000	+2.062%	20	3,499	-1.515%
2026-06-02	9.7000	9.7000	9.7000	9.7000	+6.593%	10	3,519	+0.515%
2026-06-01	9.0000	9.1000	9.0000	9.1000	+5.814%	97	3,509	+7.143%
2026-05-29	8.6000	8.6000	8.6000	8.6000	-6.011%	1	3,443	+13.372%
2026-05-21	9.1500	9.1500	9.1500	9.1500	0.000%	10	3,444	+6.557%
2026-05-18	9.0500	9.1500	9.0500	9.1500	+1.105%	48	3,444	+6.557%
2026-05-15	9.0500	9.0500	9.0500	9.0500	+5.848%	2	3,444	+7.735%
2026-05-14	8.5500	8.5500	8.5500	8.5500	+0.588%	2	3,446	+14.035%
2026-05-11	8.3800	8.5000	7.9000	8.5000	-2.857%	210	3,448	+14.706%
2026-05-07	8.6800	8.7500	8.6200	8.7500	-1.018%	9	3,242	+11.429%
2026-05-06	8.7000	8.8400	8.7000	8.8400	-4.946%	4	3,239	+10.294%
2026-05-05	9.4600	9.4600	9.3000	9.3000	-3.627%	28	3,237	+4.839%
2026-05-04	9.5500	9.6500	9.5500	9.6500	-2.130%	112	3,218	+1.036%
2026-05-01	9.8600	9.8600	9.8500	9.8600	-4.918%	13	3,106	-1.116%
2026-04-30	10.3700	10.3700	10.3700	10.3700	-6.577%	5	3,106	-5.979%
2026-04-29	11.1000	11.1000	11.1000	11.1000	-8.264%	1	3,101	-12.162%
2026-04-23	12.1000	12.1000	12.1000	12.1000	+4.310%	16	3,100	-19.421%
2026-04-21	11.9500	11.9500	11.6000	11.6000	+5.455%	2	3,087	-15.948%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-7.173%	1	3,087	-11.364%
2026-04-14	11.8500	11.8500	11.8500	11.8500	-5.803%	2	3,088	-17.722%
2026-04-10	12.4300	12.5800	12.4300	12.5800	-4.697%	6	3,087	-22.496%
2026-04-06	13.2000	13.2000	13.2000	13.2000	-4.348%	1	3,082	-26.136%
2026-03-31	14.0100	14.0100	13.8000	13.8000	-1.499%	24	3,082	-29.348%
2026-03-27	14.4000	14.4000	14.0100	14.0100	+1.302%	2	3,058	-30.407%
2026-03-26	13.8300	13.8300	13.8300	13.8300	-1.214%	1	3,058	-29.501%
2026-03-25	13.5600	14.0000	13.5600	14.0000	-0.498%	2	3,059	-30.357%
2026-03-20	13.8400	14.0700	13.8400	14.0700	+0.644%	2	3,057	-30.704%
2026-03-19	13.9800	13.9800	13.9800	13.9800	+8.794%	1	3,055	-30.258%
2026-03-17	12.7200	13.0500	12.7200	12.8500	-2.652%	61	3,054	-24.125%
2026-03-16	13.2000	13.2000	13.2000	13.2000	-0.752%	1	3,055	-26.136%
2026-03-12	13.3000	13.3000	13.3000	13.3000	+1.141%	1	3,055	-26.692%
2026-03-11	13.2500	13.3500	13.1500	13.1500	-1.498%	48	3,054	-25.856%
2026-03-10	13.2500	13.3500	13.2500	13.3500	+1.908%	5	3,011	-26.966%
2026-03-05	13.1000	13.1000	13.1000	13.1000	-1.504%	1	3,103	-25.573%
2026-03-04	13.5500	13.5500	13.3000	13.3000	-7.317%	262	3,103	-26.692%
2026-03-03	14.4500	14.6000	14.3500	14.3500	+6.850%	15	2,843	-32.056%
2026-03-02	14.1600	14.1600	13.4300	13.4300	-3.032%	11	2,845	-27.401%
2026-02-27	13.5700	13.8500	13.3500	13.8500	0.000%	129	2,854	-29.603%
2026-02-26	13.5400	13.8500	13.5400	13.8500	+3.979%	17	2,840	-29.603%
2026-02-25	13.4300	13.4700	13.2500	13.3200	+0.528%	33	2,794	-26.802%
2026-02-24	13.1300	13.2500	13.0500	13.2500	+4.743%	27	2,794	-26.415%
2026-02-23	12.1500	12.6500	12.0000	12.6500	+42.135%	150	2,773	-22.925%
2026-02-19	8.9000	8.9000	8.9000	8.9000	+2.064%	1	2,674	+9.551%
2026-02-18	8.7200	8.7200	8.7200	8.7200	+2.588%	5	2,675	+11.812%
2026-02-17	8.7000	8.7000	8.5000	8.5000	-1.506%	12	2,670	+14.706%
2026-02-13	8.6000	8.6500	8.5500	8.6300	-2.486%	18	2,668	+12.978%
2026-02-12	8.7000	8.8500	8.6500	8.8500	-1.117%	5	2,668	+10.169%
2026-02-11	9.0000	9.0000	8.9500	8.9500	+4.678%	4	2,664	+8.939%
2026-02-10	8.3000	8.5500	8.2500	8.5500	-10.471%	16	2,662	+14.035%
2026-02-06	9.5000	9.5500	9.5000	9.5500	-11.163%	18	2,659	+2.094%
2026-02-05	10.0000	10.7500	10.0000	10.7500	+19.444%	26	2,649	-9.302%
2026-02-04	8.9300	9.0000	8.6200	9.0000	+14.358%	9	2,633	+8.333%
2026-02-03	6.1500	8.0400	4.8300	7.8700	+30.731%	81	2,633	+23.888%
2026-02-02	6.0200	6.0200	5.9500	6.0200	+2.034%	37	2,611	+61.960%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-1.173%	1	2,586	+65.254%
2026-01-29	6.0000	6.0000	5.9700	5.9700	+12.854%	3	2,585	+63.317%
2026-01-27	5.3500	5.3500	5.2900	5.2900	+2.718%	14	2,584	+84.310%
2026-01-26	5.2000	5.2300	5.1500	5.1500	+0.195%	9	2,594	+89.320%
2026-01-23	4.9100	5.3500	4.9100	5.1400	-17.760%	34	2,594	+89.689%
2026-01-21	6.0600	6.3500	5.8000	6.2500	+14.260%	69	2,563	+56.000%
2026-01-20	5.6000	5.7500	5.4700	5.4700	+4.190%	206	2,513	+78.245%
2026-01-16	5.5700	5.5700	5.2500	5.2500	-14.911%	44	2,662	+85.714%
2026-01-15	6.0000	6.1800	6.0000	6.1700	+7.304%	8	2,662	+58.023%
2026-01-14	5.7400	5.7500	5.7400	5.7500	+1.950%	11	2,666	+69.565%
2026-01-13	5.6500	5.6500	5.6400	5.6400	-1.913%	100	2,675	+72.872%
2026-01-12	5.7500	5.7500	5.7500	5.7500	0.000%	1	2,775	+69.565%
2026-01-09	5.7000	5.7500	5.5500	5.7500	-6.807%	40	2,774	+69.565%
2026-01-08	6.1000	6.1700	6.1000	6.1700	+0.817%	131	2,744	+58.023%
2026-01-07	6.3000	6.3000	6.1200	6.1200	+2.000%	14	2,615	+59.314%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-9.091%	1	2,601	+62.500%
2026-01-05	7.0400	7.0600	6.6000	6.6000	-9.589%	6	2,604	+47.727%
2026-01-02	7.4800	7.4800	7.3000	7.3000	-4.575%	24	2,604	+33.562%
2025-12-30	7.6500	7.6500	7.5900	7.6500	+0.658%	8	2,611	+27.451%
2025-12-29	7.5500	7.6500	7.5500	7.6000	+2.013%	23	2,605	+28.289%
2025-12-26	7.5200	7.5200	7.4500	7.4500	0.000%	2	2,582	+30.872%
2025-12-24	7.3500	7.4500	7.3500	7.4500	-2.614%	10	2,573	+30.872%
2025-12-23	7.5000	7.8500	7.3500	7.6500	-10.526%	89	2,573	+27.451%
2025-12-19	8.7000	8.7000	8.5500	8.5500	-4.148%	8	2,516	+14.035%
2025-12-18	8.9200	8.9200	8.9200	8.9200	+2.059%	2	2,522	+9.305%
2025-12-17	8.7400	8.7400	8.7400	8.7400	+4.048%	1	2,520	+11.556%
2025-12-16	8.4000	8.4000	8.4000	8.4000	+3.067%	11	2,519	+16.071%
2025-12-15	8.1500	8.1500	8.1500	8.1500	-0.610%	1	2,508	+19.632%
2025-12-12	8.2000	8.2000	8.2000	8.2000	-1.205%	1	2,509	+18.902%
2025-12-10	8.7500	8.7500	8.3000	8.3000	-8.991%	3	2,510	+17.470%
2025-12-09	9.1200	9.1200	9.1200	9.1200	+1.333%	1,500	2,507	+6.908%
2025-12-08	8.9300	9.0000	8.9000	9.0000	+5.882%	8	1,007	+8.333%
2025-12-05	8.5000	8.5000	8.5000	8.5000	-3.299%	1	1,008	+14.706%
2025-12-04	8.7900	8.7900	8.7900	8.7900	-3.087%	1	1,009	+10.922%
2025-12-03	8.9200	9.0700	8.9200	9.0700	+1.682%	7	1,010	+7.497%
2025-12-02	9.0100	9.0100	8.9200	8.9200	+2.529%	2	1,007	+9.305%
2025-12-01	8.7000	8.7000	8.7000	8.7000	-0.571%	1	1,005	+12.069%
2025-11-28	8.5900	8.7500	8.5900	8.7500	-7.113%	3	1,005	+11.429%
2025-11-25	9.4500	9.4500	9.4200	9.4200	-9.423%	4	1,004	+3.503%
2025-11-24	10.5000	11.1200	10.1700	10.4000	+10.638%	38	1,000	-6.250%
2025-11-21	9.4000	9.4000	9.4000	9.4000	+1.842%	100	997	+3.723%
2025-11-20	9.2300	9.2300	9.2300	9.2300	-5.333%	1	897	+5.634%
2025-11-18	9.7500	9.7500	9.7500	9.7500	+5.634%	1	896	0.000%
2025-11-17	9.5500	9.5500	9.2300	9.2300	+2.556%	2	895	+5.634%
2025-11-13	9.0000	9.0000	9.0000	9.0000	+1.237%	3	894	+8.333%
2025-11-12	9.0000	9.0900	8.8900	8.8900	-3.370%	402	897	+9.674%
2025-11-11	9.8000	9.8000	9.2000	9.2000	-9.538%	3	498	+5.978%
2025-11-10	9.9800	10.3500	9.9800	10.1700	+1.700%	38	499	-4.130%
2025-11-07	10.0500	10.3300	10.0000	10.0000	+6.496%	16	493	-2.500%
2025-11-06	9.6000	9.6000	9.3900	9.3900	+2.623%	2	481	+3.834%
2025-11-05	9.4000	9.8000	9.1500	9.1500	+1.893%	51	481	+6.557%
2025-11-04	9.0000	9.0000	8.9800	8.9800	-2.072%	3	431	+8.575%
2025-11-03	9.0000	9.1700	9.0000	9.1700	+3.733%	2	426	+6.325%
2025-10-31	8.8000	8.8400	8.7200	8.8400	+3.392%	54	426	+10.294%
2025-10-30	8.4000	8.5500	8.4000	8.5500	+10.751%	32	386	+14.035%
2025-10-29	7.7200	7.7200	7.7200	7.7200	-2.278%	2	354	+26.295%
2025-10-28	7.7500	7.9000	7.7500	7.9000	+6.040%	11	352	+23.418%
2025-10-27	7.5000	7.5000	7.4500	7.4500	-1.974%	33	328	+30.872%
2025-10-24	7.3800	7.6000	7.3800	7.6000	+9.353%	30	328	+28.289%
2025-10-21	7.0000	7.0000	6.9500	6.9500	+2.206%	3	298	+40.288%
2025-10-20	6.8000	6.8000	6.8000	6.8000	-6.722%	1	299	+43.382%
2025-10-17	7.2900	7.2900	7.2900	7.2900	+8.806%	10	300	+33.745%
2025-10-14	6.7200	6.7300	6.7000	6.7000	+3.236%	4	292	+45.522%
2025-10-10	6.4900	6.4900	6.4900	6.4900	+4.677%	1	296	+50.231%
2025-10-09	6.2000	6.2000	6.2000	6.2000	+4.202%	2	296	+57.258%
2025-10-08	5.9500	5.9500	5.9500	5.9500	-4.032%	2	294	+63.866%
2025-10-07	6.2000	6.2000	6.2000	6.2000	-0.322%	5	296	+57.258%
2025-10-03	6.3100	6.3100	6.2200	6.2200	+0.323%	3	301	+56.752%
2025-10-02	6.2000	6.2000	6.2000	6.2000	+0.324%	2	304	+57.258%
2025-10-01	6.4700	6.4700	6.1800	6.1800	-11.966%	3	302	+57.767%
2025-09-30	7.1400	7.1500	7.0200	7.0200	+9.687%	6	301	+38.889%
2025-09-25	6.3000	6.4000	6.3000	6.4000	+6.667%	20	299	+52.344%
2025-09-24	5.8000	6.0000	5.8000	6.0000	+9.890%	11	279	+62.500%
2025-09-22	5.4600	5.4600	5.4600	5.4600	+5.000%	1	268	+78.571%
2025-09-19	5.2000	5.2000	5.2000	5.2000	+0.386%	1	269	+87.500%
2025-09-18	5.2000	5.3500	5.1800	5.1800	-13.810%	9	270	+88.224%
2025-09-17	5.7000	6.0100	5.0300	6.0100	-1.475%	12	274	+62.230%
2025-09-16	6.0000	6.1000	6.0000	6.1000	-1.929%	2	274	+59.836%
2025-09-15	5.8500	6.2600	5.8500	6.2200	-2.813%	59	275	+56.752%
2025-09-12	6.3000	6.4000	6.3000	6.4000	+1.587%	3	233	+52.344%
2025-09-10	6.4000	6.6000	6.3000	6.3000	-3.077%	6	230	+54.762%
2025-09-08	6.4000	6.5000	6.4000	6.5000	+1.562%	3	229	+50.000%
2025-09-05	6.3500	6.4500	6.3000	6.4000	+6.136%	69	229	+52.344%
2025-09-03	5.9500	6.0300	5.9500	6.0300	-6.366%	2	161	+61.692%
2025-08-29	6.3700	6.4400	6.3700	6.4400	+0.782%	3	158	+51.398%
2025-08-28	6.3900	6.3900	6.3900	6.3900	+0.314%	1	158	+52.582%
2025-08-27	6.5000	6.7500	6.3700	6.3700	-4.211%	12	157	+53.061%
2025-08-26	6.7300	6.7300	6.6500	6.6500	+9.917%	7	158	+46.617%
2025-08-25	6.1000	6.1000	5.9100	6.0500	-2.419%	10	158	+61.157%
2025-08-22	6.3100	6.3100	6.1900	6.2000	-3.427%	6	150	+57.258%
2025-08-21	6.5500	6.6000	6.4200	6.4200	-7.626%	9	150	+51.869%
2025-08-20	6.8500	6.9500	6.8500	6.9500	-2.113%	3	150	+40.288%
2025-08-19	7.0000	7.1000	6.8100	7.1000	-1.798%	15	151	+37.324%
2025-08-18	7.2000	7.2300	7.2000	7.2300	-6.710%	19	164	+34.855%
2025-08-15	7.8000	7.8500	7.6300	7.7500	-4.321%	11	151	+25.806%
2025-08-14	8.1000	8.1000	8.1000	8.1000	+2.015%	1	152	+20.370%
2025-08-13	8.0500	8.0500	7.9000	7.9400	-3.758%	5	151	+22.796%
2025-08-12	8.1300	8.2700	8.1300	8.2500	+1.227%	14	152	+18.182%
2025-08-11	8.0800	8.1500	8.0800	8.1500	+1.875%	15	163	+19.632%
2025-08-08	8.2000	8.9000	7.9600	8.0000	-8.571%	42	148	+21.875%
2025-08-07	8.8000	8.8000	8.5000	8.7500	-10.072%	22	180	+11.429%
2025-08-06	9.3000	10.0000	9.3000	9.7300	+8.111%	58	158	+0.206%
2025-08-05	8.6400	9.0000	7.8000	9.0000	+5.882%	17	104	+8.333%
2025-08-04	8.2300	8.5000	7.6700	8.5000	-1.848%	20	88	+14.706%
2025-08-01	8.3000	8.7000	8.3000	8.6600	+1.287%	18	68	+12.587%
2025-07-31	8.1000	8.5500	8.1000	8.5500	+17.123%	27	51	+14.035%
2025-07-30	7.6100	8.0000	7.3000	7.3000	0.000%	26	0	+33.562%