Dark

NVO20271217P55
NVO Dec 17 2027 55.00 Put (NVO271217P00055000)
option OPRA

EOD

Sep 25, 2026

17.50+3.981%(+0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.5000	17.5000	17.5000	17.5000	+3.981%	2	1,923	0.000%
2026-09-22	16.8300	16.8300	16.8300	16.8300	+0.179%	1	1,923	+3.981%
2026-09-21	17.0000	17.0000	16.8000	16.8000	+16.910%	5	1,923	+4.167%
2026-09-18	14.4800	14.4800	14.3700	14.3700	-0.208%	2	1,922	+21.781%
2026-09-17	14.4000	14.4000	14.4000	14.4000	+8.515%	2	1,920	+21.528%
2026-09-08	13.2000	13.2700	13.2000	13.2700	+7.016%	3	1,920	+31.876%
2026-09-02	12.5400	12.5400	12.4000	12.4000	-5.703%	21	1,921	+41.129%
2026-09-01	13.1500	13.1500	13.1500	13.1500	-0.680%	2	1,921	+33.080%
2026-08-31	13.2300	13.2400	13.2300	13.2400	-0.451%	12	1,922	+32.175%
2026-08-28	13.3000	13.3000	13.3000	13.3000	+6.400%	1	1,915	+31.579%
2026-08-19	12.3000	12.5000	12.1500	12.5000	-9.682%	9	1,915	+40.000%
2026-08-06	13.8600	13.8600	13.8400	13.8400	+6.873%	18	1,914	+26.445%
2026-07-31	13.0000	13.0000	12.9500	12.9500	+12.609%	4	1,896	+35.135%
2026-07-17	11.5000	11.5000	11.5000	11.5000	+3.417%	1	1,894	+52.174%
2026-07-16	11.1200	11.1200	11.1100	11.1200	-3.640%	5	1,894	+57.374%
2026-07-15	11.9000	11.9000	11.5400	11.5400	-6.559%	4	1,889	+51.646%
2026-07-10	12.3500	12.3500	12.3500	12.3500	+0.407%	4	1,890	+41.700%
2026-07-08	12.3000	12.3000	12.3000	12.3000	+2.500%	1	1,890	+42.276%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+2.215%	1	1,890	+45.833%
2026-07-02	11.8800	11.8800	11.7400	11.7400	-5.323%	2	1,890	+49.063%
2026-07-01	12.4500	12.4500	12.4000	12.4000	-10.791%	2	1,890	+41.129%
2026-06-23	13.9000	13.9000	13.9000	13.9000	-4.795%	1	1,890	+25.899%
2026-06-22	14.6000	14.6000	14.6000	14.6000	-6.530%	172	1,890	+19.863%
2026-06-11	15.6200	15.6200	15.6200	15.6200	-1.575%	2	1,788	+12.036%
2026-06-10	15.8700	15.8700	15.8700	15.8700	-1.367%	50	1,786	+10.271%
2026-06-02	16.0900	16.0900	16.0900	16.0900	+9.233%	2	1,786	+8.763%
2026-05-29	14.7300	14.7300	14.7300	14.7300	+2.648%	1	1,788	+18.805%
2026-05-12	14.3500	14.3500	14.3500	14.3500	-0.485%	10	1,787	+21.951%
2026-05-11	14.4200	14.4200	14.4200	14.4200	-3.867%	1	1,787	+21.359%
2026-05-06	14.8700	15.0000	14.8700	15.0000	-4.337%	120	1,787	+16.667%
2026-05-05	15.6800	15.6800	15.6800	15.6800	-1.384%	1	1,667	+11.607%
2026-05-04	15.9000	15.9000	15.9000	15.9000	-6.471%	10	1,667	+10.063%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-9.042%	8	1,667	+2.941%
2026-04-29	18.7800	18.7800	18.6700	18.6900	+3.949%	99	1,667	-6.367%
2026-04-20	17.9800	17.9800	17.9800	17.9800	-3.953%	1	1,667	-2.670%
2026-04-15	18.7200	18.7200	18.7200	18.7200	-6.866%	1	1,667	-6.517%
2026-04-10	20.1000	20.1000	20.1000	20.1000	-3.597%	1	1,667	-12.935%
2026-04-02	20.8000	20.8500	20.8000	20.8500	-4.795%	2	1,666	-16.067%
2026-03-30	21.7900	21.9000	21.7900	21.9000	0.000%	2	1,666	-20.091%
2026-03-27	21.8900	21.9600	21.8900	21.9000	+2.914%	6	1,668	-20.091%
2026-03-24	21.2800	21.2800	21.2800	21.2800	-1.115%	10	1,672	-17.763%
2026-03-23	21.5200	21.5200	21.5200	21.5200	-1.057%	1	1,663	-18.680%
2026-03-19	21.7500	21.7500	21.7500	21.7500	+8.750%	1	1,662	-19.540%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-2.200%	2	1,663	-12.500%
2026-03-05	20.4500	20.4500	20.4500	20.4500	-3.674%	5	1,666	-14.425%
2026-03-04	21.2300	21.2300	21.2300	21.2300	+0.664%	10	1,661	-17.569%
2026-02-25	21.2500	21.2500	21.0600	21.0900	+3.029%	9	1,669	-17.022%
2026-02-24	20.4700	20.4700	20.4700	20.4700	+3.020%	2	1,669	-14.509%
2026-02-23	19.3200	19.8700	19.3200	19.8700	+33.177%	31	1,667	-11.928%
2026-02-19	14.9200	14.9200	14.9200	14.9200	+3.396%	1	1,646	+17.292%
2026-02-13	14.3100	14.4300	14.3100	14.4300	-2.828%	2	1,645	+21.275%
2026-02-11	14.9300	14.9300	14.8500	14.8500	+3.846%	60	1,645	+17.845%
2026-02-10	14.1000	14.3500	14.1000	14.3000	-6.840%	3	1,615	+22.378%
2026-02-06	15.3500	15.3500	15.3500	15.3500	-10.339%	10	1,613	+14.007%
2026-02-05	17.0600	17.1200	17.0600	17.1200	+13.377%	4	1,623	+2.220%
2026-02-04	14.5500	15.1000	14.5500	15.1000	+10.058%	13	1,623	+15.894%
2026-02-03	13.5000	13.7300	13.4900	13.7200	+27.509%	46	1,611	+27.551%
2026-02-02	10.8500	10.8500	10.7500	10.7600	+1.033%	5	1,588	+62.639%
2026-01-29	10.6500	10.6500	10.6500	10.6500	+5.970%	1	1,592	+64.319%
2026-01-28	10.0500	10.0500	10.0500	10.0500	+6.801%	1	1,592	+74.129%
2026-01-27	9.4100	9.4100	9.4100	9.4100	+2.283%	1	1,593	+85.972%
2026-01-26	9.2500	9.2500	9.2000	9.2000	-4.167%	2	1,593	+90.217%
2026-01-22	9.6000	9.6000	9.6000	9.6000	-0.104%	1	1,595	+82.292%
2026-01-20	9.9000	10.0000	9.6100	9.6100	+2.234%	4	1,595	+82.102%
2026-01-16	10.3000	10.3000	9.4000	9.4000	-9.179%	3	1,596	+86.170%
2026-01-14	10.3500	10.3500	10.3500	10.3500	+1.970%	20	1,596	+69.082%
2026-01-13	10.0500	10.1500	9.9900	10.1500	-1.932%	31	1,607	+72.414%
2026-01-09	9.9000	10.3500	9.7300	10.3500	-4.344%	4	1,612	+69.082%
2026-01-08	10.7200	10.8200	10.7200	10.8200	+1.596%	17	1,614	+61.738%
2026-01-07	11.0000	11.0000	10.6500	10.6500	-7.391%	3	1,622	+64.319%
2026-01-05	11.8000	11.8000	11.5000	11.5000	-9.449%	2	1,624	+52.174%
2026-01-02	12.7000	12.7000	12.7000	12.7000	-3.349%	15	1,624	+37.795%
2025-12-29	13.1400	13.1400	13.1400	13.1400	+1.703%	1	1,614	+33.181%
2025-12-26	12.8500	12.9200	12.8500	12.9200	+2.134%	7	1,614	+35.449%
2025-12-24	12.6500	12.6500	12.6500	12.6500	-2.692%	10	1,613	+38.340%
2025-12-23	13.0000	13.0000	12.5000	13.0000	-9.471%	5	1,613	+34.615%
2025-12-17	14.3600	14.3600	14.3600	14.3600	-5.215%	10	1,614	+21.866%
2025-12-10	15.1500	15.1500	15.1500	15.1500	+1.000%	1	1,609	+15.512%
2025-12-08	15.0000	15.0000	15.0000	15.0000	+0.671%	2	1,609	+16.667%
2025-12-02	14.9000	14.9000	14.9000	14.9000	+1.223%	1	1,609	+17.450%
2025-11-28	14.7200	14.7200	14.7200	14.7200	-1.075%	1	1,608	+18.886%
2025-11-26	14.8800	14.8800	14.8800	14.8800	-3.689%	1	1,607	+17.608%
2025-11-25	15.5000	15.5000	15.4500	15.4500	-6.647%	7	1,607	+13.269%
2025-11-24	16.5000	16.5500	16.5000	16.5500	+1.534%	2	1,611	+5.740%
2025-11-21	16.3000	16.3000	16.3000	16.3000	+3.888%	10	1,611	+7.362%
2025-11-18	15.8900	15.8900	15.6900	15.6900	+2.953%	2	1,611	+11.536%
2025-11-17	15.3500	15.3500	15.2400	15.2400	-0.131%	102	1,611	+14.829%
2025-11-14	15.2600	15.2600	15.2600	15.2600	-9.167%	1	1,611	+14.679%
2025-11-10	16.8000	16.8000	16.8000	16.8000	+0.060%	1	1,612	+4.167%
2025-11-07	16.3500	16.7900	16.3500	16.7900	+10.026%	19	1,612	+4.229%
2025-11-06	15.8000	15.8000	15.2600	15.2600	-2.741%	2	1,630	+14.679%
2025-11-05	15.6900	15.6900	15.6900	15.6900	+2.750%	1	1,629	+11.536%
2025-11-04	15.2700	15.2700	15.2700	15.2700	+1.462%	5	1,628	+14.604%
2025-11-03	15.0500	15.0500	15.0500	15.0500	+3.650%	14	1,624	+16.279%
2025-10-31	14.7200	14.7200	14.4600	14.5200	+3.493%	7	1,624	+20.523%
2025-10-30	14.0300	14.0300	14.0300	14.0300	+3.926%	1	1,625	+24.733%
2025-10-29	13.0500	13.5000	13.0500	13.5000	+5.058%	7	1,624	+29.630%
2025-10-28	12.8500	12.8500	12.8500	12.8500	+1.101%	1	1,620	+36.187%
2025-10-27	12.7000	12.7100	12.7000	12.7100	-1.473%	4	1,619	+37.687%
2025-10-24	12.7500	12.9000	12.7500	12.9000	+9.322%	467	1,619	+35.659%
2025-10-20	11.6000	11.8000	11.6000	11.8000	+2.698%	801	1,183	+48.305%
2025-10-16	11.4900	11.4900	11.4900	11.4900	+1.233%	1	383	+52.306%
2025-10-15	11.3500	11.3500	11.3500	11.3500	0.000%	2	382	+54.185%
2025-10-14	11.2500	11.3500	11.2500	11.3500	+3.182%	7	381	+54.185%
2025-10-13	10.9900	11.0400	10.9900	11.0000	+0.733%	4	377	+59.091%
2025-10-10	11.0500	11.0500	10.8800	10.9200	+6.019%	5	373	+60.256%
2025-10-08	10.3000	10.3000	10.3000	10.3000	+0.980%	1	372	+69.903%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-3.500%	5	372	+71.569%
2025-10-03	11.0500	11.0500	10.5700	10.5700	-1.674%	5	367	+65.563%
2025-10-02	10.7500	10.7500	10.7500	10.7500	-5.536%	1	371	+62.791%
2025-10-01	11.3800	11.3800	11.3800	11.3800	-3.966%	1	371	+53.779%
2025-09-30	11.8500	11.8500	11.8500	11.8500	+2.597%	1	371	+47.679%
2025-09-26	11.6700	11.6700	11.5500	11.5500	+3.587%	3	371	+51.515%
2025-09-25	11.0000	11.1500	10.9000	11.1500	+7.212%	27	368	+56.951%
2025-09-24	10.2000	10.6000	10.2000	10.4000	+7.772%	4	367	+68.269%
2025-09-22	9.8600	9.8600	9.6500	9.6500	+2.116%	3	368	+81.347%
2025-09-19	9.1500	9.5300	9.1500	9.4500	+1.395%	26	368	+85.185%
2025-09-18	9.4900	9.6500	9.1800	9.3200	-7.723%	65	365	+87.768%
2025-09-17	10.1000	10.1000	10.1000	10.1000	-5.607%	10	358	+73.267%
2025-09-16	10.6000	10.7000	10.5000	10.7000	-0.465%	21	358	+63.551%
2025-09-15	10.5000	10.8500	10.5000	10.7500	-4.614%	13	359	+62.791%
2025-09-12	11.2500	11.2700	11.2500	11.2700	-2.509%	5	356	+55.280%
2025-09-11	11.6000	11.8000	11.4500	11.5600	+0.697%	40	352	+51.384%
2025-09-10	11.0800	11.5000	11.0800	11.4800	-3.529%	33	325	+52.439%
2025-09-09	11.7800	12.0200	11.7800	11.9000	+3.749%	8	292	+47.059%
2025-09-08	11.4200	11.4700	11.4200	11.4700	+2.870%	5	285	+52.572%
2025-09-05	11.1000	11.1900	11.1000	11.1500	+3.241%	4	280	+56.951%
2025-09-04	10.9700	10.9700	10.8000	10.8000	0.000%	77	277	+62.037%
2025-09-03	10.6000	10.8000	10.4900	10.8000	+2.176%	30	261	+62.037%
2025-09-02	10.5000	10.5700	10.5000	10.5700	-5.202%	4	241	+65.563%
2025-08-29	10.9100	11.1500	10.9100	11.1500	+0.632%	3	237	+56.951%
2025-08-28	10.9300	11.0800	10.9300	11.0800	+1.558%	3	237	+57.942%
2025-08-27	11.4300	11.4400	10.9100	10.9100	-3.877%	20	235	+60.403%
2025-08-26	11.5300	11.6500	11.3000	11.3500	+2.808%	16	221	+54.185%
2025-08-25	10.5500	11.0400	10.4000	11.0400	+2.698%	14	216	+58.514%
2025-08-22	10.7600	10.9300	10.6700	10.7500	-5.119%	17	212	+62.791%
2025-08-21	11.0500	11.3300	11.0500	11.3300	-5.975%	10	211	+54.457%
2025-08-20	12.9800	12.9800	11.9000	12.0500	+1.091%	3	205	+45.228%
2025-08-19	11.9000	12.0500	11.7200	11.9200	+0.676%	19	205	+46.812%
2025-08-18	12.4500	12.4500	11.8400	11.8400	-8.288%	67	188	+47.804%
2025-08-15	13.1000	13.1500	12.9100	12.9100	-1.900%	16	134	+35.554%
2025-08-13	13.5600	13.5600	13.1600	13.1600	-4.638%	2	129	+32.979%
2025-08-12	13.7000	13.8000	13.5500	13.8000	+0.437%	8	128	+26.812%
2025-08-11	13.6500	13.7400	13.5500	13.7400	+3.153%	4	124	+27.365%
2025-08-08	13.5100	13.6000	13.3200	13.3200	-9.388%	24	124	+31.381%
2025-08-07	14.7900	14.7900	14.2000	14.7000	-8.010%	14	100	+19.048%
2025-08-06	15.9600	16.0000	15.9600	15.9800	+15.797%	10	89	+9.512%
2025-08-05	14.4200	16.5000	13.8000	13.8000	-0.433%	10	89	+26.812%
2025-08-04	13.9000	14.3000	13.8600	13.8600	-4.083%	14	81	+26.263%
2025-08-01	14.2000	14.5500	14.2000	14.4500	+2.337%	14	67	+21.107%
2025-07-31	13.6800	14.1200	13.6800	14.1200	+3.443%	4	53	+23.938%
2025-07-30	12.6000	13.6500	12.6000	13.6500	0.000%	51	0	+28.205%