Dark

NVO20271217P50
NVO Dec 17 2027 50.00 Put (NVO271217P00050000)
option OPRA

EOD

Jul 2, 2026

8.90-6.806%(-0.65)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.9500	8.9500	8.9000	8.9000	-6.806%	52	2,417	0.000%
2026-07-01	9.5000	9.5500	9.5000	9.5500	-4.020%	4	2,417	-6.806%
2026-06-30	9.8600	9.9500	9.8600	9.9500	-3.865%	4	2,419	-10.553%
2026-06-25	10.1500	10.3500	10.1500	10.3500	-0.481%	5	2,421	-14.010%
2026-06-24	10.4000	10.4000	10.4000	10.4000	-2.347%	5	2,424	-14.423%
2026-06-23	10.6000	10.6500	10.6000	10.6500	-14.800%	3	2,429	-16.432%
2026-06-11	12.5000	12.5000	12.5000	12.5000	-0.794%	1	2,431	-28.800%
2026-06-10	12.6000	12.6000	12.6000	12.6000	-2.250%	2	2,432	-29.365%
2026-06-02	12.8900	12.8900	12.8900	12.8900	+12.872%	1	2,430	-30.954%
2026-05-28	11.4200	11.4200	11.4200	11.4200	-4.674%	1	2,429	-22.067%
2026-05-26	11.9800	11.9800	11.9800	11.9800	+0.672%	6	2,428	-25.710%
2026-05-22	11.9000	11.9000	11.9000	11.9000	+6.535%	1	2,422	-25.210%
2026-05-13	11.0500	11.1700	11.0500	11.1700	+0.631%	22	2,421	-20.322%
2026-05-12	11.2000	11.2000	11.1000	11.1000	-2.632%	23	2,428	-19.820%
2026-05-11	11.1000	11.4000	11.1000	11.4000	-2.979%	10	2,428	-21.930%
2026-05-08	11.7500	11.7500	11.7500	11.7500	+3.433%	1	2,416	-24.255%
2026-05-07	11.3600	11.3600	11.3600	11.3600	-3.237%	25	2,416	-21.655%
2026-05-06	11.7200	11.7400	11.7200	11.7400	-4.319%	2	2,391	-24.191%
2026-05-05	12.3200	12.3200	12.2700	12.2700	-3.157%	13	2,389	-27.465%
2026-05-04	12.5600	12.6700	12.5600	12.6700	-4.737%	136	2,377	-29.755%
2026-04-30	13.5000	13.5000	13.3000	13.3000	-10.438%	97	2,241	-33.083%
2026-04-29	14.8500	14.8500	14.8500	14.8500	+3.340%	4	2,170	-40.067%
2026-04-24	14.2300	14.3700	14.2300	14.3700	-9.051%	3	2,172	-38.065%
2026-04-23	15.8000	15.8000	15.8000	15.8000	+4.914%	1	2,173	-43.671%
2026-04-21	15.0600	15.0600	15.0600	15.0600	+7.265%	1	2,173	-40.903%
2026-04-17	14.0400	14.0400	14.0400	14.0400	-12.250%	2	2,173	-36.610%
2026-04-10	15.7700	16.0000	15.7700	16.0000	-1.538%	5	2,175	-44.375%
2026-04-08	16.1200	16.2500	16.1200	16.2500	-2.811%	11	2,170	-45.231%
2026-04-07	16.7200	16.7200	16.7200	16.7200	-2.222%	1	2,169	-46.770%
2026-04-06	17.1000	17.1000	17.1000	17.1000	-0.984%	1	2,168	-47.953%
2026-04-02	17.2700	17.2700	17.2700	17.2700	-1.707%	2	2,167	-48.466%
2026-03-31	17.5700	17.5700	17.5700	17.5700	-1.844%	10	2,167	-49.345%
2026-03-30	17.7000	17.9000	17.7000	17.9000	+1.016%	14	2,172	-50.279%
2026-03-27	17.7200	17.7200	17.7200	17.7200	-0.056%	1	2,179	-49.774%
2026-03-20	17.6900	17.7300	17.6900	17.7300	+8.110%	4	2,178	-49.803%
2026-03-17	16.6000	16.6000	16.4000	16.4000	-1.796%	27	2,175	-45.732%
2026-03-11	16.7500	16.7500	16.7000	16.7000	-1.475%	25	2,151	-46.707%
2026-03-04	16.9500	16.9500	16.9500	16.9500	-1.739%	13	2,126	-47.493%
2026-03-02	17.2500	17.2500	17.2500	17.2500	-1.429%	5	2,113	-48.406%
2026-02-26	17.0800	17.5000	17.0800	17.5000	+3.612%	6	2,113	-49.143%
2026-02-25	17.1500	17.1500	16.8900	16.8900	+1.381%	2	2,111	-47.306%
2026-02-24	16.7700	16.7700	16.6300	16.6600	+3.801%	44	2,111	-46.579%
2026-02-23	15.4500	16.2000	15.4500	16.0500	+37.768%	14	2,101	-44.548%
2026-02-20	11.6500	11.6500	11.6500	11.6500	-1.104%	1	2,097	-23.605%
2026-02-19	11.7800	11.7800	11.7800	11.7800	+2.703%	1	2,097	-24.448%
2026-02-18	11.4700	11.4700	11.4700	11.4700	+0.968%	1	2,096	-22.406%
2026-02-13	11.3100	11.3600	11.3100	11.3600	-3.072%	7	2,100	-21.655%
2026-02-11	11.7500	11.7500	11.7200	11.7200	+6.545%	3	2,100	-24.061%
2026-02-10	11.0100	11.0100	11.0000	11.0000	-2.998%	5	2,097	-19.091%
2026-02-09	10.8400	11.5500	10.8400	11.3400	-19.116%	4	2,092	-21.517%
2026-02-05	13.0500	14.0200	13.0500	14.0200	+16.833%	4	2,094	-36.519%
2026-02-04	11.2000	12.0000	11.2000	12.0000	+14.177%	85	2,093	-25.833%
2026-02-03	10.0500	10.8600	9.9700	10.5100	+32.368%	28	2,014	-15.319%
2026-01-30	7.9900	7.9900	7.9400	7.9400	+5.867%	4	1,996	+12.091%
2026-01-28	7.7000	7.7100	7.5000	7.5000	+4.457%	12	1,999	+18.667%
2026-01-27	7.1800	7.1800	7.1000	7.1800	-17.943%	5	2,000	+23.955%
2026-01-21	8.4000	8.7500	8.4000	8.7500	+12.036%	50	2,005	+1.714%
2026-01-20	7.8100	7.8100	7.8100	7.8100	+8.472%	1	2,007	+13.956%
2026-01-16	7.5500	7.5500	7.2000	7.2000	-13.148%	22	1,995	+23.611%
2026-01-15	8.3500	8.3500	8.2900	8.2900	+7.802%	3	1,995	+7.358%
2026-01-14	7.6000	7.6900	7.6000	7.6900	-2.658%	2	1,994	+15.735%
2026-01-12	7.6100	7.9100	7.6100	7.9000	+3.268%	11	1,996	+12.658%
2026-01-09	7.6800	7.8000	7.6000	7.6500	-7.831%	15	2,002	+16.340%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-2.353%	1	2,005	+7.229%
2026-01-07	8.2500	8.5000	8.2500	8.5000	+1.796%	2	2,005	+4.706%
2026-01-06	8.3500	8.4000	8.2700	8.3500	-7.735%	17	2,004	+6.587%
2026-01-05	9.4100	9.4300	9.0500	9.0500	-10.396%	8	1,995	-1.657%
2026-01-02	10.0500	10.1000	9.9000	10.1000	-1.846%	15	1,995	-11.881%
2025-12-31	10.2000	10.3000	10.2000	10.2900	+0.097%	9	1,983	-13.508%
2025-12-30	10.2800	10.2800	10.2800	10.2800	+0.982%	1	1,983	-13.424%
2025-12-29	10.0800	10.1800	10.0800	10.1800	+2.828%	6	1,983	-12.574%
2025-12-26	10.0800	10.0800	9.9000	9.9000	+0.508%	13	1,978	-10.101%
2025-12-24	9.8300	9.8500	9.8300	9.8500	-2.379%	10	1,958	-9.645%
2025-12-23	10.0000	10.1500	9.9000	10.0900	-12.489%	27	1,958	-11.794%
2025-12-22	11.8500	11.8500	11.5300	11.5300	+1.586%	43	1,904	-22.810%
2025-12-17	11.3500	11.3500	11.3500	11.3500	+1.339%	1	1,904	-21.586%
2025-12-16	11.0500	11.2000	11.0500	11.2000	+5.461%	2	1,903	-20.536%
2025-12-11	10.6000	10.6200	10.6000	10.6200	-6.184%	2	1,902	-16.196%
2025-12-10	11.9000	11.9000	11.3200	11.3200	-6.058%	29	1,901	-21.378%
2025-12-09	12.0600	12.0600	12.0500	12.0500	+2.119%	3	1,892	-26.141%
2025-12-08	11.8000	11.8000	11.8000	11.8000	+2.609%	3	1,889	-24.576%
2025-12-05	11.3200	11.5000	11.3200	11.5000	-1.372%	2	1,886	-22.609%
2025-12-04	11.7800	11.7800	11.6600	11.6600	-0.427%	4	1,884	-23.671%
2025-12-02	11.7000	11.8500	11.7000	11.7100	+2.092%	9	1,882	-23.997%
2025-12-01	11.3000	11.4900	11.3000	11.4700	-1.545%	11	1,875	-22.406%
2025-11-28	11.6000	11.6500	11.6000	11.6500	-0.427%	3	1,867	-23.605%
2025-11-26	11.8200	11.8200	11.5700	11.7000	-4.878%	68	1,906	-23.932%
2025-11-25	12.4500	12.4500	12.3000	12.3000	-11.701%	8	1,906	-27.642%
2025-11-24	12.8700	14.1800	12.8700	13.9300	+10.119%	8	1,898	-36.109%
2025-11-20	12.1500	12.6500	12.1500	12.6500	+4.287%	151	1,896	-29.644%
2025-11-19	12.3500	12.3500	12.1300	12.1300	-5.234%	4	1,747	-26.628%
2025-11-18	12.7900	12.8000	12.7900	12.8000	+2.400%	49	1,749	-30.469%
2025-11-14	12.5000	12.5000	12.5000	12.5000	+6.202%	1	1,749	-28.800%
2025-11-12	11.8300	11.8300	11.7700	11.7700	-0.842%	4	1,750	-24.384%
2025-11-11	12.3100	12.3700	11.7700	11.8700	-11.418%	25	1,748	-25.021%
2025-11-10	12.8900	13.4000	12.8900	13.4000	+3.876%	62	1,737	-33.582%
2025-11-07	13.0000	13.0000	12.9000	12.9000	0.000%	11	1,676	-31.008%
2025-11-06	12.5000	12.9000	12.5000	12.9000	+2.381%	3	1,673	-31.008%
2025-11-05	12.6000	12.6000	12.6000	12.6000	+4.391%	1	1,671	-29.365%
2025-11-04	12.0400	12.1000	11.9500	12.0700	+0.583%	51	1,670	-26.263%
2025-11-03	11.6600	12.0000	11.6600	12.0000	+1.695%	2	1,618	-25.833%
2025-10-31	11.5000	11.8000	11.3700	11.8000	+6.211%	57	1,618	-24.576%
2025-10-30	11.1100	11.1100	11.1100	11.1100	+7.864%	1	1,600	-19.892%
2025-10-29	10.3000	10.3000	10.3000	10.3000	+2.386%	1	1,599	-13.592%
2025-10-28	10.0500	10.2400	10.0500	10.0600	+0.903%	3	1,600	-11.531%
2025-10-23	9.9700	9.9700	9.9700	9.9700	+3.316%	1	1,599	-10.732%
2025-10-17	9.7800	9.7800	9.6500	9.6500	+8.427%	3	1,598	-7.772%
2025-10-15	8.8000	8.9000	8.8000	8.9000	-1.111%	50	1,597	0.000%
2025-10-14	9.0000	9.0000	8.9000	9.0000	+4.651%	504	1,633	-1.111%
2025-10-10	8.6000	8.6000	8.6000	8.6000	+2.381%	1	1,133	+3.488%
2025-10-09	8.3500	8.4000	8.3500	8.4000	-0.592%	51	1,133	+5.952%
2025-10-07	8.2500	8.4500	8.2500	8.4500	+6.289%	11	1,132	+5.325%
2025-10-06	7.9500	7.9500	7.9500	7.9500	-3.049%	1	1,143	+11.950%
2025-10-03	8.3800	8.3800	8.0700	8.2000	-1.561%	8	1,144	+8.537%
2025-10-02	8.3300	8.3300	8.3300	8.3300	-0.833%	1	1,146	+6.843%
2025-10-01	8.5500	8.5500	8.4000	8.4000	-12.042%	13	1,145	+5.952%
2025-09-30	9.3400	9.5500	9.3400	9.5500	+6.704%	4	1,157	-6.806%
2025-09-29	9.1000	9.2300	8.9500	8.9500	-1.105%	30	1,153	-0.559%
2025-09-26	9.2300	9.2300	9.0500	9.0500	+12.422%	3	1,130	-1.657%
2025-09-24	8.1000	8.1000	8.0200	8.0500	+4.545%	6	1,127	+10.559%
2025-09-23	7.7000	7.8500	7.7000	7.7000	+7.242%	40	1,125	+15.584%
2025-09-19	7.0500	7.1800	7.0500	7.1800	-0.278%	13	1,091	+23.955%
2025-09-18	7.1400	7.2000	7.1400	7.2000	-6.494%	3	1,092	+23.611%
2025-09-17	7.7000	7.8700	7.7000	7.7000	-6.098%	4	1,093	+15.584%
2025-09-16	7.9100	8.2000	7.9100	8.2000	-1.442%	2	1,095	+8.537%
2025-09-15	8.0000	8.6000	8.0000	8.3200	-4.368%	19	1,095	+6.971%
2025-09-12	8.6500	8.9000	8.5500	8.7000	-3.333%	16	1,110	+2.299%
2025-09-11	8.7000	9.0100	8.7000	9.0000	+3.211%	140	1,113	-1.111%
2025-09-10	8.5500	8.7200	8.5500	8.7200	-2.022%	2	1,171	+2.064%
2025-09-09	9.2000	9.2000	8.8400	8.9000	+1.136%	20	1,172	0.000%
2025-09-08	8.8200	8.8200	8.5000	8.8000	+0.802%	17	1,174	+1.136%
2025-09-05	8.7000	8.8200	8.7000	8.7300	+3.929%	7	1,165	+1.947%
2025-09-04	8.3000	8.4500	7.5200	8.4000	-1.176%	19	1,164	+5.952%
2025-09-03	8.1600	8.5000	8.1600	8.5000	+2.410%	84	1,165	+4.706%
2025-09-02	8.2000	8.3000	8.2000	8.3000	-2.353%	6	1,147	+7.229%
2025-08-29	8.5500	8.5600	8.4300	8.5000	-1.163%	5	1,148	+4.706%
2025-08-28	8.4000	8.8000	8.4000	8.6000	+0.585%	15	1,148	+3.488%
2025-08-27	8.5500	8.5500	8.5500	8.5500	-3.390%	1	1,147	+4.094%
2025-08-26	8.9200	8.9500	8.8500	8.8500	+1.959%	22	1,147	+0.565%
2025-08-25	8.5200	8.6800	8.0300	8.6800	+4.077%	11	1,133	+2.535%
2025-08-22	8.2600	8.3400	8.2600	8.3400	-4.138%	10	1,138	+6.715%
2025-08-21	8.9000	8.9500	8.6500	8.7000	-5.125%	32	1,143	+2.299%
2025-08-20	9.0500	9.2000	9.0500	9.1700	+0.219%	6	1,155	-2.944%
2025-08-19	9.3000	9.3000	9.1500	9.1500	-1.613%	6	1,152	-2.732%
2025-08-18	9.0100	9.7100	9.0100	9.3000	-8.824%	92	1,148	-4.301%
2025-08-15	10.2500	10.3500	9.9700	10.2000	-4.405%	107	1,080	-12.745%
2025-08-14	10.6100	11.0000	10.5000	10.6700	+0.566%	41	1,071	-16.589%
2025-08-13	10.6900	10.6900	10.5000	10.6100	-2.392%	9	1,062	-16.117%
2025-08-12	11.1700	11.1700	10.7100	10.8700	+0.648%	8	1,061	-18.123%
2025-08-11	10.7600	10.9000	10.6000	10.8000	+1.887%	78	1,054	-17.593%
2025-08-08	10.5600	10.9500	10.4000	10.6000	-6.443%	215	1,038	-16.038%
2025-08-07	11.7000	11.7000	11.1500	11.3300	-12.171%	43	833	-21.447%
2025-08-06	12.3000	12.9000	12.2200	12.9000	+10.635%	52	836	-31.008%
2025-08-05	11.2600	11.8000	11.2600	11.6600	+6.484%	102	789	-23.671%
2025-08-04	11.1100	11.2900	10.9000	10.9500	-3.097%	33	721	-18.721%
2025-08-01	11.2100	11.5500	10.9800	11.3000	-1.137%	114	694	-21.239%
2025-07-31	10.6000	11.4300	10.4800	11.4300	+13.618%	87	663	-22.135%
2025-07-30	10.2000	10.6000	9.8700	10.0600	0.000%	695	0	-11.531%