Dark

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

EOD

Sep 25, 2026

13.54-0.441%(-0.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.4500	13.5400	13.4500	13.5400	-0.441%	9	2,369	0.000%
2026-09-24	13.5100	13.6000	13.5100	13.6000	-2.299%	8	2,360	-0.441%
2026-09-23	13.6000	13.9200	13.4000	13.9200	+6.341%	11	2,352	-2.730%
2026-09-22	13.0300	13.2200	13.0300	13.0900	+1.003%	31	2,361	+3.438%
2026-09-21	12.1500	12.9600	12.1500	12.9600	+17.818%	13	2,380	+4.475%
2026-09-17	10.9500	11.0000	10.9500	11.0000	-0.452%	11	2,383	+23.091%
2026-09-15	11.0500	11.0500	11.0500	11.0500	+3.368%	1	2,373	+22.534%
2026-09-14	11.0000	11.0000	10.6900	10.6900	-3.345%	14	2,373	+26.660%
2026-09-11	10.7400	11.0600	10.7400	11.0600	+17.910%	25	2,365	+22.423%
2026-09-04	9.3800	9.3800	9.3800	9.3800	+2.290%	11	2,373	+44.350%
2026-09-03	9.1700	9.1700	9.1700	9.1700	-6.904%	10	2,373	+47.655%
2026-09-01	9.8500	9.8500	9.8500	9.8500	-1.500%	2	2,363	+37.462%
2026-08-27	10.0000	10.0000	10.0000	10.0000	+9.890%	1	2,363	+35.400%
2026-08-26	9.1000	9.1000	9.1000	9.1000	+3.292%	1	2,362	+48.791%
2026-08-25	8.8100	8.8100	8.8100	8.8100	-4.757%	10	2,361	+53.689%
2026-08-21	9.2500	9.2500	9.2500	9.2500	-5.612%	3	2,371	+46.378%
2026-08-14	9.3700	9.8000	9.3700	9.8000	+2.083%	9	2,371	+38.163%
2026-08-07	9.6000	9.6000	9.6000	9.6000	-8.134%	1	2,369	+41.042%
2026-08-06	10.4500	10.4500	10.4500	10.4500	-1.415%	9	2,369	+29.569%
2026-08-05	10.6000	10.6000	10.6000	10.6000	+4.950%	10	2,369	+27.736%
2026-08-03	10.1000	10.1000	10.1000	10.1000	+9.783%	1	2,359	+34.059%
2026-07-27	9.2700	9.2700	9.2000	9.2000	-2.646%	11	2,360	+47.174%
2026-07-23	9.4400	9.4500	9.4400	9.4500	+13.174%	6	2,371	+43.280%
2026-07-16	8.3300	8.3500	8.3300	8.3500	-4.023%	2	2,377	+62.156%
2026-07-15	8.8200	8.8200	8.6500	8.7000	-4.918%	17	2,377	+55.632%
2026-07-14	9.1500	9.1500	9.1500	9.1500	-0.651%	10	2,384	+47.978%
2026-07-08	9.2100	9.2100	9.2100	9.2100	+3.483%	1	2,394	+47.014%
2026-07-02	8.9500	8.9500	8.9000	8.9000	-6.806%	52	2,417	+52.135%
2026-07-01	9.5000	9.5500	9.5000	9.5500	-4.020%	4	2,417	+41.780%
2026-06-30	9.8600	9.9500	9.8600	9.9500	-3.865%	4	2,419	+36.080%
2026-06-25	10.1500	10.3500	10.1500	10.3500	-0.481%	5	2,421	+30.821%
2026-06-24	10.4000	10.4000	10.4000	10.4000	-2.347%	5	2,424	+30.192%
2026-06-23	10.6000	10.6500	10.6000	10.6500	-14.800%	3	2,429	+27.136%
2026-06-11	12.5000	12.5000	12.5000	12.5000	-0.794%	1	2,431	+8.320%
2026-06-10	12.6000	12.6000	12.6000	12.6000	-2.250%	2	2,432	+7.460%
2026-06-02	12.8900	12.8900	12.8900	12.8900	+12.872%	1	2,430	+5.043%
2026-05-28	11.4200	11.4200	11.4200	11.4200	-4.674%	1	2,429	+18.564%
2026-05-26	11.9800	11.9800	11.9800	11.9800	+0.672%	6	2,428	+13.022%
2026-05-22	11.9000	11.9000	11.9000	11.9000	+6.535%	1	2,422	+13.782%
2026-05-13	11.0500	11.1700	11.0500	11.1700	+0.631%	22	2,421	+21.218%
2026-05-12	11.2000	11.2000	11.1000	11.1000	-2.632%	23	2,428	+21.982%
2026-05-11	11.1000	11.4000	11.1000	11.4000	-2.979%	10	2,428	+18.772%
2026-05-08	11.7500	11.7500	11.7500	11.7500	+3.433%	1	2,416	+15.234%
2026-05-07	11.3600	11.3600	11.3600	11.3600	-3.237%	25	2,416	+19.190%
2026-05-06	11.7200	11.7400	11.7200	11.7400	-4.319%	2	2,391	+15.332%
2026-05-05	12.3200	12.3200	12.2700	12.2700	-3.157%	13	2,389	+10.350%
2026-05-04	12.5600	12.6700	12.5600	12.6700	-4.737%	136	2,377	+6.867%
2026-04-30	13.5000	13.5000	13.3000	13.3000	-10.438%	97	2,241	+1.805%
2026-04-29	14.8500	14.8500	14.8500	14.8500	+3.340%	4	2,170	-8.822%
2026-04-24	14.2300	14.3700	14.2300	14.3700	-9.051%	3	2,172	-5.776%
2026-04-23	15.8000	15.8000	15.8000	15.8000	+4.914%	1	2,173	-14.304%
2026-04-21	15.0600	15.0600	15.0600	15.0600	+7.265%	1	2,173	-10.093%
2026-04-17	14.0400	14.0400	14.0400	14.0400	-12.250%	2	2,173	-3.561%
2026-04-10	15.7700	16.0000	15.7700	16.0000	-1.538%	5	2,175	-15.375%
2026-04-08	16.1200	16.2500	16.1200	16.2500	-2.811%	11	2,170	-16.677%
2026-04-07	16.7200	16.7200	16.7200	16.7200	-2.222%	1	2,169	-19.019%
2026-04-06	17.1000	17.1000	17.1000	17.1000	-0.984%	1	2,168	-20.819%
2026-04-02	17.2700	17.2700	17.2700	17.2700	-1.707%	2	2,167	-21.598%
2026-03-31	17.5700	17.5700	17.5700	17.5700	-1.844%	10	2,167	-22.937%
2026-03-30	17.7000	17.9000	17.7000	17.9000	+1.016%	14	2,172	-24.358%
2026-03-27	17.7200	17.7200	17.7200	17.7200	-0.056%	1	2,179	-23.589%
2026-03-20	17.6900	17.7300	17.6900	17.7300	+8.110%	4	2,178	-23.632%
2026-03-17	16.6000	16.6000	16.4000	16.4000	-1.796%	27	2,175	-17.439%
2026-03-11	16.7500	16.7500	16.7000	16.7000	-1.475%	25	2,151	-18.922%
2026-03-04	16.9500	16.9500	16.9500	16.9500	-1.739%	13	2,126	-20.118%
2026-03-02	17.2500	17.2500	17.2500	17.2500	-1.429%	5	2,113	-21.507%
2026-02-26	17.0800	17.5000	17.0800	17.5000	+3.612%	6	2,113	-22.629%
2026-02-25	17.1500	17.1500	16.8900	16.8900	+1.381%	2	2,111	-19.834%
2026-02-24	16.7700	16.7700	16.6300	16.6600	+3.801%	44	2,111	-18.727%
2026-02-23	15.4500	16.2000	15.4500	16.0500	+37.768%	14	2,101	-15.639%
2026-02-20	11.6500	11.6500	11.6500	11.6500	-1.104%	1	2,097	+16.223%
2026-02-19	11.7800	11.7800	11.7800	11.7800	+2.703%	1	2,097	+14.941%
2026-02-18	11.4700	11.4700	11.4700	11.4700	+0.968%	1	2,096	+18.047%
2026-02-13	11.3100	11.3600	11.3100	11.3600	-3.072%	7	2,100	+19.190%
2026-02-11	11.7500	11.7500	11.7200	11.7200	+6.545%	3	2,100	+15.529%
2026-02-10	11.0100	11.0100	11.0000	11.0000	-2.998%	5	2,097	+23.091%
2026-02-09	10.8400	11.5500	10.8400	11.3400	-19.116%	4	2,092	+19.400%
2026-02-05	13.0500	14.0200	13.0500	14.0200	+16.833%	4	2,094	-3.424%
2026-02-04	11.2000	12.0000	11.2000	12.0000	+14.177%	85	2,093	+12.833%
2026-02-03	10.0500	10.8600	9.9700	10.5100	+32.368%	28	2,014	+28.830%
2026-01-30	7.9900	7.9900	7.9400	7.9400	+5.867%	4	1,996	+70.529%
2026-01-28	7.7000	7.7100	7.5000	7.5000	+4.457%	12	1,999	+80.533%
2026-01-27	7.1800	7.1800	7.1000	7.1800	-17.943%	5	2,000	+88.579%
2026-01-21	8.4000	8.7500	8.4000	8.7500	+12.036%	50	2,005	+54.743%
2026-01-20	7.8100	7.8100	7.8100	7.8100	+8.472%	1	2,007	+73.367%
2026-01-16	7.5500	7.5500	7.2000	7.2000	-13.148%	22	1,995	+88.056%
2026-01-15	8.3500	8.3500	8.2900	8.2900	+7.802%	3	1,995	+63.329%
2026-01-14	7.6000	7.6900	7.6000	7.6900	-2.658%	2	1,994	+76.073%
2026-01-12	7.6100	7.9100	7.6100	7.9000	+3.268%	11	1,996	+71.392%
2026-01-09	7.6800	7.8000	7.6000	7.6500	-7.831%	15	2,002	+76.993%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-2.353%	1	2,005	+63.133%
2026-01-07	8.2500	8.5000	8.2500	8.5000	+1.796%	2	2,005	+59.294%
2026-01-06	8.3500	8.4000	8.2700	8.3500	-7.735%	17	2,004	+62.156%
2026-01-05	9.4100	9.4300	9.0500	9.0500	-10.396%	8	1,995	+49.613%
2026-01-02	10.0500	10.1000	9.9000	10.1000	-1.846%	15	1,995	+34.059%
2025-12-31	10.2000	10.3000	10.2000	10.2900	+0.097%	9	1,983	+31.584%
2025-12-30	10.2800	10.2800	10.2800	10.2800	+0.982%	1	1,983	+31.712%
2025-12-29	10.0800	10.1800	10.0800	10.1800	+2.828%	6	1,983	+33.006%
2025-12-26	10.0800	10.0800	9.9000	9.9000	+0.508%	13	1,978	+36.768%
2025-12-24	9.8300	9.8500	9.8300	9.8500	-2.379%	10	1,958	+37.462%
2025-12-23	10.0000	10.1500	9.9000	10.0900	-12.489%	27	1,958	+34.192%
2025-12-22	11.8500	11.8500	11.5300	11.5300	+1.586%	43	1,904	+17.433%
2025-12-17	11.3500	11.3500	11.3500	11.3500	+1.339%	1	1,904	+19.295%
2025-12-16	11.0500	11.2000	11.0500	11.2000	+5.461%	2	1,903	+20.893%
2025-12-11	10.6000	10.6200	10.6000	10.6200	-6.184%	2	1,902	+27.495%
2025-12-10	11.9000	11.9000	11.3200	11.3200	-6.058%	29	1,901	+19.611%
2025-12-09	12.0600	12.0600	12.0500	12.0500	+2.119%	3	1,892	+12.365%
2025-12-08	11.8000	11.8000	11.8000	11.8000	+2.609%	3	1,889	+14.746%
2025-12-05	11.3200	11.5000	11.3200	11.5000	-1.372%	2	1,886	+17.739%
2025-12-04	11.7800	11.7800	11.6600	11.6600	-0.427%	4	1,884	+16.123%
2025-12-02	11.7000	11.8500	11.7000	11.7100	+2.092%	9	1,882	+15.628%
2025-12-01	11.3000	11.4900	11.3000	11.4700	-1.545%	11	1,875	+18.047%
2025-11-28	11.6000	11.6500	11.6000	11.6500	-0.427%	3	1,867	+16.223%
2025-11-26	11.8200	11.8200	11.5700	11.7000	-4.878%	68	1,906	+15.726%
2025-11-25	12.4500	12.4500	12.3000	12.3000	-11.701%	8	1,906	+10.081%
2025-11-24	12.8700	14.1800	12.8700	13.9300	+10.119%	8	1,898	-2.800%
2025-11-20	12.1500	12.6500	12.1500	12.6500	+4.287%	151	1,896	+7.036%
2025-11-19	12.3500	12.3500	12.1300	12.1300	-5.234%	4	1,747	+11.624%
2025-11-18	12.7900	12.8000	12.7900	12.8000	+2.400%	49	1,749	+5.781%
2025-11-14	12.5000	12.5000	12.5000	12.5000	+6.202%	1	1,749	+8.320%
2025-11-12	11.8300	11.8300	11.7700	11.7700	-0.842%	4	1,750	+15.038%
2025-11-11	12.3100	12.3700	11.7700	11.8700	-11.418%	25	1,748	+14.069%
2025-11-10	12.8900	13.4000	12.8900	13.4000	+3.876%	62	1,737	+1.045%
2025-11-07	13.0000	13.0000	12.9000	12.9000	0.000%	11	1,676	+4.961%
2025-11-06	12.5000	12.9000	12.5000	12.9000	+2.381%	3	1,673	+4.961%
2025-11-05	12.6000	12.6000	12.6000	12.6000	+4.391%	1	1,671	+7.460%
2025-11-04	12.0400	12.1000	11.9500	12.0700	+0.583%	51	1,670	+12.179%
2025-11-03	11.6600	12.0000	11.6600	12.0000	+1.695%	2	1,618	+12.833%
2025-10-31	11.5000	11.8000	11.3700	11.8000	+6.211%	57	1,618	+14.746%
2025-10-30	11.1100	11.1100	11.1100	11.1100	+7.864%	1	1,600	+21.872%
2025-10-29	10.3000	10.3000	10.3000	10.3000	+2.386%	1	1,599	+31.456%
2025-10-28	10.0500	10.2400	10.0500	10.0600	+0.903%	3	1,600	+34.592%
2025-10-23	9.9700	9.9700	9.9700	9.9700	+3.316%	1	1,599	+35.807%
2025-10-17	9.7800	9.7800	9.6500	9.6500	+8.427%	3	1,598	+40.311%
2025-10-15	8.8000	8.9000	8.8000	8.9000	-1.111%	50	1,597	+52.135%
2025-10-14	9.0000	9.0000	8.9000	9.0000	+4.651%	504	1,633	+50.444%
2025-10-10	8.6000	8.6000	8.6000	8.6000	+2.381%	1	1,133	+57.442%
2025-10-09	8.3500	8.4000	8.3500	8.4000	-0.592%	51	1,133	+61.190%
2025-10-07	8.2500	8.4500	8.2500	8.4500	+6.289%	11	1,132	+60.237%
2025-10-06	7.9500	7.9500	7.9500	7.9500	-3.049%	1	1,143	+70.314%
2025-10-03	8.3800	8.3800	8.0700	8.2000	-1.561%	8	1,144	+65.122%
2025-10-02	8.3300	8.3300	8.3300	8.3300	-0.833%	1	1,146	+62.545%
2025-10-01	8.5500	8.5500	8.4000	8.4000	-12.042%	13	1,145	+61.190%
2025-09-30	9.3400	9.5500	9.3400	9.5500	+6.704%	4	1,157	+41.780%
2025-09-29	9.1000	9.2300	8.9500	8.9500	-1.105%	30	1,153	+51.285%
2025-09-26	9.2300	9.2300	9.0500	9.0500	+12.422%	3	1,130	+49.613%
2025-09-24	8.1000	8.1000	8.0200	8.0500	+4.545%	6	1,127	+68.199%
2025-09-23	7.7000	7.8500	7.7000	7.7000	+7.242%	40	1,125	+75.844%
2025-09-19	7.0500	7.1800	7.0500	7.1800	-0.278%	13	1,091	+88.579%
2025-09-18	7.1400	7.2000	7.1400	7.2000	-6.494%	3	1,092	+88.056%
2025-09-17	7.7000	7.8700	7.7000	7.7000	-6.098%	4	1,093	+75.844%
2025-09-16	7.9100	8.2000	7.9100	8.2000	-1.442%	2	1,095	+65.122%
2025-09-15	8.0000	8.6000	8.0000	8.3200	-4.368%	19	1,095	+62.740%
2025-09-12	8.6500	8.9000	8.5500	8.7000	-3.333%	16	1,110	+55.632%
2025-09-11	8.7000	9.0100	8.7000	9.0000	+3.211%	140	1,113	+50.444%
2025-09-10	8.5500	8.7200	8.5500	8.7200	-2.022%	2	1,171	+55.275%
2025-09-09	9.2000	9.2000	8.8400	8.9000	+1.136%	20	1,172	+52.135%
2025-09-08	8.8200	8.8200	8.5000	8.8000	+0.802%	17	1,174	+53.864%
2025-09-05	8.7000	8.8200	8.7000	8.7300	+3.929%	7	1,165	+55.097%
2025-09-04	8.3000	8.4500	7.5200	8.4000	-1.176%	19	1,164	+61.190%
2025-09-03	8.1600	8.5000	8.1600	8.5000	+2.410%	84	1,165	+59.294%
2025-09-02	8.2000	8.3000	8.2000	8.3000	-2.353%	6	1,147	+63.133%
2025-08-29	8.5500	8.5600	8.4300	8.5000	-1.163%	5	1,148	+59.294%
2025-08-28	8.4000	8.8000	8.4000	8.6000	+0.585%	15	1,148	+57.442%
2025-08-27	8.5500	8.5500	8.5500	8.5500	-3.390%	1	1,147	+58.363%
2025-08-26	8.9200	8.9500	8.8500	8.8500	+1.959%	22	1,147	+52.994%
2025-08-25	8.5200	8.6800	8.0300	8.6800	+4.077%	11	1,133	+55.991%
2025-08-22	8.2600	8.3400	8.2600	8.3400	-4.138%	10	1,138	+62.350%
2025-08-21	8.9000	8.9500	8.6500	8.7000	-5.125%	32	1,143	+55.632%
2025-08-20	9.0500	9.2000	9.0500	9.1700	+0.219%	6	1,155	+47.655%
2025-08-19	9.3000	9.3000	9.1500	9.1500	-1.613%	6	1,152	+47.978%
2025-08-18	9.0100	9.7100	9.0100	9.3000	-8.824%	92	1,148	+45.591%
2025-08-15	10.2500	10.3500	9.9700	10.2000	-4.405%	107	1,080	+32.745%
2025-08-14	10.6100	11.0000	10.5000	10.6700	+0.566%	41	1,071	+26.898%
2025-08-13	10.6900	10.6900	10.5000	10.6100	-2.392%	9	1,062	+27.615%
2025-08-12	11.1700	11.1700	10.7100	10.8700	+0.648%	8	1,061	+24.563%
2025-08-11	10.7600	10.9000	10.6000	10.8000	+1.887%	78	1,054	+25.370%
2025-08-08	10.5600	10.9500	10.4000	10.6000	-6.443%	215	1,038	+27.736%
2025-08-07	11.7000	11.7000	11.1500	11.3300	-12.171%	43	833	+19.506%
2025-08-06	12.3000	12.9000	12.2200	12.9000	+10.635%	52	836	+4.961%
2025-08-05	11.2600	11.8000	11.2600	11.6600	+6.484%	102	789	+16.123%
2025-08-04	11.1100	11.2900	10.9000	10.9500	-3.097%	33	721	+23.653%
2025-08-01	11.2100	11.5500	10.9800	11.3000	-1.137%	114	694	+19.823%
2025-07-31	10.6000	11.4300	10.4800	11.4300	+13.618%	87	663	+18.460%
2025-07-30	10.2000	10.6000	9.8700	10.0600	0.000%	695	0	+34.592%