Dark

NVO20280121P40
NVO Jan 21 2028 40.00 Put (NVO280121P00040000)
option OPRA

EOD

Sep 30, 2026

6.95-1.418%(-0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.0900	7.2000	6.9500	6.9500	-1.418%	32	7,822	0.000%
2026-09-29	7.0100	7.0500	7.0100	7.0500	+3.221%	7	7,810	-1.418%
2026-09-25	6.8300	6.8300	6.8300	6.8300	-2.429%	1	7,811	+1.757%
2026-09-24	6.9800	7.0500	6.8900	7.0000	-0.427%	30	7,810	-0.714%
2026-09-23	6.7700	7.0300	6.7700	7.0300	+5.556%	7	7,781	-1.138%
2026-09-22	6.5900	6.7500	6.5900	6.6600	+0.909%	25	7,774	+4.354%
2026-09-21	5.9000	6.6500	5.8500	6.6000	+21.996%	215	7,769	+5.303%
2026-09-17	5.4500	5.4600	5.4100	5.4100	-7.521%	5	7,695	+28.466%
2026-09-16	5.6500	5.8500	5.6000	5.8500	+7.339%	21	7,691	+18.803%
2026-09-15	5.4500	5.4500	5.4500	5.4500	+3.810%	1	7,683	+27.523%
2026-09-14	5.2300	5.3200	5.2300	5.2500	-1.869%	3	7,682	+32.381%
2026-09-11	5.2500	5.5000	5.2500	5.3500	+10.309%	42	7,684	+29.907%
2026-09-10	5.1000	5.1000	4.8500	4.8500	-2.020%	6	7,654	+43.299%
2026-09-09	4.8900	4.9500	4.8900	4.9500	+2.484%	13	7,648	+40.404%
2026-09-08	4.7500	4.8300	4.7500	4.8300	+11.034%	5	7,649	+43.892%
2026-09-03	4.4000	4.4000	4.3500	4.3500	-11.224%	25	7,645	+59.770%
2026-08-31	5.0500	5.1000	4.8900	4.9000	-1.804%	54	7,638	+41.837%
2026-08-28	4.9900	4.9900	4.9800	4.9900	+1.837%	33	7,613	+39.279%
2026-08-27	5.0000	5.0000	4.8500	4.9000	+6.522%	326	7,603	+41.837%
2026-08-26	4.6000	4.6000	4.6000	4.6000	+5.747%	3	7,284	+51.087%
2026-08-25	4.3000	4.3500	4.2000	4.3500	-4.396%	1,406	7,283	+59.770%
2026-08-24	4.5000	4.5500	4.5000	4.5500	+4.119%	3	7,458	+52.747%
2026-08-21	4.4500	4.4500	4.3700	4.3700	-3.956%	8	7,459	+59.039%
2026-08-20	4.5500	4.5500	4.5500	4.5500	+2.247%	1	7,459	+52.747%
2026-08-19	4.3500	4.5500	4.3500	4.4500	-5.319%	43	7,458	+56.180%
2026-08-18	4.8000	4.8500	4.7000	4.7000	-2.490%	32	7,461	+47.872%
2026-08-17	4.8200	4.8200	4.8200	4.8200	+0.417%	1	7,492	+44.191%
2026-08-14	4.8000	4.8000	4.8000	4.8000	-3.226%	13	7,493	+44.792%
2026-08-13	4.9600	4.9600	4.9600	4.9600	+1.224%	6	7,493	+40.121%
2026-08-12	4.9200	4.9400	4.9000	4.9000	+1.031%	11	7,493	+41.837%
2026-08-10	4.8500	4.8500	4.8500	4.8500	+1.253%	3	7,488	+43.299%
2026-08-07	4.8500	4.8500	4.7500	4.7900	-9.623%	7	7,491	+45.094%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-4.505%	1	7,489	+31.132%
2026-08-05	5.3500	5.5500	5.2900	5.5500	-0.893%	176	7,490	+25.225%
2026-08-04	5.2500	5.9500	5.2500	5.6000	+12.000%	83	7,515	+24.107%
2026-08-03	5.0300	5.0300	5.0000	5.0000	0.000%	21	7,475	+39.000%
2026-07-31	4.9000	5.0500	4.8000	5.0000	+25.000%	158	7,494	+39.000%
2026-07-30	4.1000	4.1000	4.0000	4.0000	0.000%	10	7,576	+73.750%
2026-07-29	4.1100	4.7200	4.0000	4.0000	-6.542%	33	7,585	+73.750%
2026-07-28	4.4100	4.4500	4.2300	4.2800	-7.957%	8	7,609	+62.383%
2026-07-27	4.5500	4.6500	4.5500	4.6500	+0.216%	12	7,617	+49.462%
2026-07-24	4.6500	4.6500	4.6000	4.6400	-3.333%	5	7,619	+49.784%
2026-07-23	4.8000	4.8000	4.8000	4.8000	-0.621%	1	7,624	+44.792%
2026-07-22	4.8400	4.8500	4.8200	4.8300	+8.539%	10	7,625	+43.892%
2026-07-20	4.4500	4.4500	4.4500	4.4500	+3.488%	31	7,635	+56.180%
2026-07-16	4.3000	4.3000	4.3000	4.3000	-3.371%	3	7,635	+61.628%
2026-07-15	4.4500	4.4500	4.4500	4.4500	-6.316%	8	7,638	+56.180%
2026-07-10	4.7500	4.7500	4.7500	4.7500	-2.062%	20	7,636	+46.316%
2026-07-09	4.8500	4.8500	4.8500	4.8500	+1.677%	1	7,656	+43.299%
2026-07-08	4.7700	4.7700	4.7700	4.7700	-3.441%	2	7,657	+45.702%
2026-07-06	4.9500	4.9500	4.9400	4.9400	+6.237%	2	7,659	+40.688%
2026-07-02	4.7500	4.7500	4.6500	4.6500	-5.870%	36	7,697	+49.462%
2026-07-01	4.9100	4.9400	4.9100	4.9400	-7.664%	11	7,697	+40.688%
2026-06-29	5.3500	5.3500	5.3500	5.3500	0.000%	10	7,707	+29.907%
2026-06-26	5.3000	5.3500	5.2500	5.3500	-1.835%	9	7,717	+29.907%
2026-06-25	5.4000	5.4500	5.4000	5.4500	-0.909%	7	7,725	+27.523%
2026-06-24	5.5000	5.5000	5.5000	5.5000	-1.610%	6	7,732	+26.364%
2026-06-23	5.5900	5.7400	5.5500	5.5900	-3.621%	134	7,736	+24.329%
2026-06-22	6.0400	6.0400	5.6900	5.8000	-13.433%	25	7,755	+19.828%
2026-06-18	6.9000	6.9000	6.7000	6.7000	+4.688%	3	7,850	+3.731%
2026-06-17	6.3400	6.4000	6.3400	6.4000	-0.929%	9	7,850	+8.594%
2026-06-15	6.5000	6.5000	6.4600	6.4600	-2.121%	70	7,850	+7.585%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-2.941%	10	7,850	+5.303%
2026-06-11	6.8500	6.8500	6.8000	6.8000	-2.439%	2	7,850	+2.206%
2026-06-10	6.4400	6.9700	6.4400	6.9700	-8.289%	144	7,850	-0.287%
2026-06-09	7.5200	7.6000	7.5200	7.6000	-2.439%	2	7,740	-8.553%
2026-06-08	7.2000	7.7900	7.2000	7.7900	+10.028%	6	7,741	-10.783%
2026-06-05	6.8000	7.0800	6.8000	7.0800	+7.273%	3	7,737	-1.836%
2026-06-04	6.7800	6.7800	6.6000	6.6000	-9.713%	11	7,736	+5.303%
2026-06-03	7.2500	7.3500	7.2500	7.3100	+2.669%	33	7,745	-4.925%
2026-06-02	7.2400	7.2400	7.0600	7.1200	+7.879%	17	7,718	-2.388%
2026-06-01	6.4200	6.6500	6.4200	6.6000	+5.769%	20	7,701	+5.303%
2026-05-28	6.5000	6.5000	6.2000	6.2400	-5.598%	19	7,714	+11.378%
2026-05-27	6.5000	6.6100	6.5000	6.6100	-1.637%	11	7,726	+5.144%
2026-05-26	6.5900	6.7200	6.5900	6.7200	+3.385%	25	7,717	+3.423%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-2.256%	30	7,694	+6.923%
2026-05-21	6.7100	6.7100	6.6500	6.6500	+0.302%	4	7,724	+4.511%
2026-05-19	6.6100	6.6300	6.6000	6.6300	-0.600%	4	7,724	+4.827%
2026-05-18	6.6700	6.6700	6.6700	6.6700	-2.911%	4	7,727	+4.198%
2026-05-15	6.7400	6.8700	6.7400	6.8700	+7.512%	4	7,727	+1.164%
2026-05-14	6.4000	6.4200	6.3600	6.3900	+3.902%	14	7,731	+8.764%
2026-05-13	6.1000	6.1500	6.1000	6.1500	-0.806%	3	7,722	+13.008%
2026-05-12	6.3000	6.3000	6.2000	6.2000	-0.800%	7	7,722	+12.097%
2026-05-11	6.3500	6.3500	6.0500	6.2500	-4.580%	5	7,722	+11.200%
2026-05-08	6.7900	6.7900	6.5500	6.5500	+1.080%	53	7,732	+6.107%
2026-05-07	6.3500	6.5600	6.3500	6.4800	-1.069%	709	7,685	+7.253%
2026-05-06	6.4400	6.6500	6.3900	6.5500	-3.392%	45	7,479	+6.107%
2026-05-05	7.0000	7.0400	6.7800	6.7800	-4.507%	82	7,493	+2.507%
2026-05-04	7.2200	7.2500	7.1000	7.1000	-3.270%	72	7,423	-2.113%
2026-05-01	7.3800	7.5000	7.2700	7.3400	-2.910%	21	7,457	-5.313%
2026-04-30	8.2000	8.2000	7.5600	7.5600	-12.500%	17	7,457	-8.069%
2026-04-29	8.4700	8.7000	8.4000	8.6400	+4.727%	10	7,470	-19.560%
2026-04-28	8.1600	8.2500	8.0900	8.2500	-1.434%	10	7,467	-15.758%
2026-04-27	8.3500	8.5200	8.0700	8.3700	+1.087%	641	7,467	-16.965%
2026-04-24	8.3700	8.4100	8.2000	8.2800	-8.000%	70	6,830	-16.063%
2026-04-23	9.0000	9.2500	9.0000	9.0000	+0.446%	33	6,765	-22.778%
2026-04-22	9.0500	9.0500	8.9600	8.9600	+0.561%	2	6,758	-22.433%
2026-04-21	8.5700	9.4300	8.5700	8.9100	+6.835%	61	6,758	-21.998%
2026-04-20	8.4500	8.4500	8.2000	8.3400	+0.482%	58	6,758	-16.667%
2026-04-17	8.1500	8.3000	8.0800	8.3000	+0.363%	41	6,702	-16.265%
2026-04-16	8.2400	8.6000	8.2400	8.2700	-2.130%	12	6,693	-15.961%
2026-04-15	8.7300	8.7600	8.4500	8.4500	-5.269%	20	6,691	-17.751%
2026-04-14	8.9500	9.1700	8.9200	8.9200	-6.204%	69	6,676	-22.085%
2026-04-13	9.6000	9.6000	9.4200	9.5100	-2.361%	13	6,677	-26.919%
2026-04-10	9.3400	9.7500	9.3400	9.7400	+0.412%	5	6,665	-28.645%
2026-04-09	9.7000	9.7000	9.7000	9.7000	+0.310%	43	6,667	-28.351%
2026-04-08	9.6400	9.6700	9.6400	9.6700	-4.257%	13	6,659	-28.128%
2026-04-07	10.2000	10.2500	10.1000	10.1000	+0.498%	42	6,646	-31.188%
2026-04-06	9.9800	10.1000	9.9800	10.0500	0.000%	5	6,617	-30.846%
2026-04-02	10.1300	10.1300	10.0500	10.0500	-0.985%	6	6,609	-30.846%
2026-04-01	10.1500	10.1500	10.1500	10.1500	-1.456%	1	6,609	-31.527%
2026-03-31	11.0000	11.0000	10.3000	10.3000	-5.936%	29	6,608	-32.524%
2026-03-30	10.7500	10.9500	10.7500	10.9500	-1.084%	3	6,611	-36.530%
2026-03-27	10.8500	11.0700	10.8000	11.0700	+5.933%	10	6,608	-37.218%
2026-03-26	10.4000	10.4700	10.3000	10.4500	-2.428%	29	6,612	-33.493%
2026-03-25	10.3700	10.7100	10.3700	10.7100	+2.783%	8	6,602	-35.107%
2026-03-24	10.4200	10.4200	10.4200	10.4200	-2.160%	15	6,594	-33.301%
2026-03-23	10.8500	10.8500	10.5800	10.6500	-2.917%	9	6,579	-34.742%
2026-03-20	10.7100	11.0500	10.6000	10.9700	+3.491%	20	6,582	-36.645%
2026-03-19	10.7000	10.8200	10.6000	10.6000	+0.474%	326	6,572	-34.434%
2026-03-18	10.4300	10.5500	10.4300	10.5500	+3.635%	16	6,267	-34.123%
2026-03-17	9.7500	10.1800	9.6600	10.1800	+1.092%	118	6,251	-31.729%
2026-03-16	10.0500	10.0700	10.0500	10.0700	-3.728%	3	6,139	-30.983%
2026-03-13	10.0000	10.4600	10.0000	10.4600	+1.063%	2,099	6,136	-33.556%
2026-03-12	10.1000	10.6000	10.1000	10.3500	+1.670%	352	4,065	-32.850%
2026-03-11	10.1800	10.1800	10.1800	10.1800	0.000%	3	3,761	-31.729%
2026-03-10	10.2500	10.2500	10.1800	10.1800	+3.878%	16	3,758	-31.729%
2026-03-09	10.0500	10.0500	9.8000	9.8000	-3.638%	9	3,751	-29.082%
2026-03-06	9.4500	10.3000	9.4500	10.1700	+1.497%	224	3,873	-31.662%
2026-03-05	10.1200	10.1200	10.0200	10.0200	-0.988%	20	3,695	-30.639%
2026-03-04	10.4400	10.5500	10.1200	10.1200	-8.000%	47	3,715	-31.324%
2026-03-03	10.3100	11.3000	10.3100	11.0000	+5.163%	120	3,693	-36.818%
2026-03-02	11.0000	11.0000	10.4600	10.4600	-2.243%	27	3,578	-33.556%
2026-02-27	10.6000	10.7000	10.4500	10.7000	+4.187%	648	3,553	-35.047%
2026-02-26	10.2000	10.6700	10.2000	10.2700	+0.588%	1,238	3,407	-32.327%
2026-02-25	10.3100	10.4500	10.2100	10.2100	+2.100%	135	2,157	-31.929%
2026-02-24	10.0000	10.1500	9.8700	10.0000	+5.263%	316	2,157	-30.500%
2026-02-23	9.2000	9.7100	9.0000	9.5000	+36.691%	535	2,102	-26.842%
2026-02-20	6.7500	7.2000	6.6700	6.9500	+6.107%	25	1,967	0.000%
2026-02-19	6.6100	6.6300	6.5500	6.5500	+2.184%	20	1,957	+6.107%
2026-02-17	6.5500	6.5500	6.3500	6.4100	-1.385%	506	1,958	+8.424%
2026-02-13	6.3900	6.5000	6.3900	6.5000	0.000%	2	1,604	+6.923%
2026-02-12	6.6500	6.6500	6.4500	6.5000	-1.515%	6	1,604	+6.923%
2026-02-11	6.6000	6.6000	6.6000	6.6000	+8.197%	20	1,598	+5.303%
2026-02-10	6.1000	6.1000	6.1000	6.1000	-4.688%	30	1,618	+13.934%
2026-02-09	6.2500	6.5900	6.0500	6.4000	-9.220%	60	1,588	+8.594%
2026-02-06	7.2100	7.2100	7.0500	7.0500	-13.177%	22	1,600	-1.418%
2026-02-05	7.5000	8.1600	7.4000	8.1200	+23.030%	172	1,604	-14.409%
2026-02-04	6.3000	6.7900	6.3000	6.6000	+14.783%	85	1,538	+5.303%
2026-02-03	4.5700	5.9700	4.5700	5.7500	+32.184%	63	1,501	+20.870%
2026-02-02	4.3500	4.3500	4.3500	4.3500	-1.136%	1	1,466	+59.770%
2026-01-30	4.4000	4.4000	4.4000	4.4000	+3.044%	1	1,465	+57.955%
2026-01-29	4.2500	4.2700	4.2500	4.2700	+3.641%	6	1,465	+62.763%
2026-01-28	4.0800	4.1200	4.0500	4.1200	+5.641%	10	1,461	+68.689%
2026-01-27	3.7500	3.9000	3.7500	3.9000	+1.036%	53	1,452	+78.205%
2026-01-26	3.8600	3.8600	3.8600	3.8600	-1.531%	1	1,501	+80.052%
2026-01-22	3.9200	3.9200	3.9200	3.9200	-14.035%	20	1,501	+77.296%
2026-01-21	4.4500	4.6600	4.4000	4.5600	+8.571%	30	1,481	+52.412%
2026-01-20	4.0500	4.2500	4.0500	4.2000	+10.526%	3	1,497	+65.476%
2026-01-16	3.9300	3.9300	3.6300	3.8000	-13.832%	1,011	510	+82.895%
2026-01-15	4.2500	4.6500	4.2500	4.4100	+6.522%	32	510	+57.596%
2026-01-14	4.1400	4.1400	4.1400	4.1400	+0.976%	1	488	+67.874%
2026-01-13	4.0000	4.1000	3.9500	4.1000	0.000%	24	488	+69.512%
2026-01-12	4.1000	4.1900	4.1000	4.1000	+1.235%	13	477	+69.512%
2026-01-09	4.0500	4.1000	3.9500	4.0500	-7.955%	25	484	+71.605%
2026-01-08	4.5000	4.5000	4.4000	4.4000	-5.376%	5	463	+57.955%
2026-01-07	4.6500	4.6500	4.6500	4.6500	0.000%	1	459	+49.462%
2026-01-06	4.4800	4.7000	4.4500	4.6500	-5.102%	18	460	+49.462%
2026-01-05	5.1900	5.1900	4.9000	4.9000	-8.411%	42	440	+41.837%
2026-01-02	5.4500	5.6100	5.3500	5.3500	-3.950%	25	440	+29.907%
2025-12-31	5.7000	5.7000	5.5700	5.5700	-1.416%	3	418	+24.776%
2025-12-30	5.5000	5.6500	5.5000	5.6500	+2.914%	13	418	+23.009%
2025-12-24	5.4200	5.5100	5.4000	5.4900	-1.964%	12	405	+26.594%
2025-12-23	5.5000	5.7500	5.3000	5.6000	-13.846%	30	405	+24.107%
2025-12-22	6.4500	6.5000	6.4500	6.5000	+2.848%	6	396	+6.923%
2025-12-19	6.3200	6.3200	6.3200	6.3200	-4.242%	1	390	+9.968%
2025-12-18	6.6000	6.6000	6.6000	6.6000	+3.937%	1	390	+5.303%
2025-12-17	6.3500	6.3500	6.3500	6.3500	+2.419%	1	389	+9.449%
2025-12-16	6.3500	6.3500	6.2000	6.2000	+4.027%	7	388	+12.097%
2025-12-15	6.0000	6.0000	5.9600	5.9600	-6.142%	2	391	+16.611%
2025-12-12	6.3500	6.3500	6.3500	6.3500	+5.307%	1	390	+9.449%
2025-12-11	6.0300	6.0300	6.0300	6.0300	+0.500%	1	389	+15.257%
2025-12-10	6.2800	6.2800	6.0000	6.0000	-13.043%	2	390	+15.833%
2025-12-08	6.6600	6.9000	6.6600	6.9000	+7.644%	3	388	+0.725%
2025-12-05	6.3900	6.4100	6.3000	6.4100	0.000%	3	389	+8.424%
2025-12-04	6.4100	6.4100	6.4100	6.4100	-4.328%	1	386	+8.424%
2025-12-02	6.7000	6.7000	6.7000	6.7000	+3.876%	29	385	+3.731%
2025-12-01	6.4500	6.4500	6.4500	6.4500	-1.826%	1	358	+7.752%
2025-11-26	6.7500	6.7500	6.5700	6.5700	-7.334%	2	356	+5.784%
2025-11-25	7.2500	7.3500	7.0500	7.0900	-8.516%	20	356	-1.975%
2025-11-24	8.0800	8.5000	7.7300	7.7500	+7.192%	166	365	-10.323%
2025-11-21	7.5000	7.5000	7.2300	7.2300	-0.413%	5	215	-3.873%
2025-11-20	7.0600	7.3600	7.0600	7.2600	-0.138%	10	214	-4.270%
2025-11-19	7.1000	7.2700	7.1000	7.2700	-1.223%	8	223	-4.402%
2025-11-18	7.3600	7.3600	7.3600	7.3600	+3.371%	5	216	-5.571%
2025-11-17	7.0000	7.1200	7.0000	7.1200	+0.282%	2	216	-2.388%
2025-11-14	7.3400	7.3400	7.1000	7.1000	+1.429%	2	215	-2.113%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+2.190%	1	215	-0.714%
2025-11-11	7.3200	7.4500	6.8500	6.8500	-9.868%	10	214	+1.460%
2025-11-10	7.5000	7.6100	7.5000	7.6000	-2.188%	5	211	-8.553%
2025-11-07	7.7700	7.7700	7.7700	7.7700	+8.217%	10	207	-10.553%
2025-11-06	7.0500	7.1800	7.0500	7.1800	+4.512%	4	207	-3.203%
2025-11-05	7.3000	7.3500	6.8700	6.8700	-3.239%	12	203	+1.164%
2025-11-04	6.4200	7.1000	6.3400	7.1000	+2.899%	31	195	-2.113%
2025-11-03	6.9000	6.9000	6.9000	6.9000	+5.344%	1	181	+0.725%
2025-10-31	6.7000	6.7000	6.5500	6.5500	+9.167%	49	181	+6.107%
2025-10-30	6.0000	6.0000	6.0000	6.0000	+1.695%	1	132	+15.833%
2025-10-29	5.9000	5.9000	5.9000	5.9000	+5.357%	10	131	+17.797%
2025-10-28	5.6000	5.6000	5.6000	5.6000	+1.266%	1	121	+24.107%
2025-10-24	5.5300	5.5300	5.5300	5.5300	+0.545%	1	122	+25.678%
2025-10-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	121	+26.364%
2025-10-22	5.5800	5.5800	5.5000	5.5000	+7.422%	16	120	+26.364%
2025-10-21	5.1400	5.1400	5.1000	5.1200	+2.196%	3	104	+35.742%
2025-10-20	5.0500	5.0500	4.9300	5.0100	-4.023%	7	102	+38.723%
2025-10-17	5.2800	5.2800	5.2200	5.2200	+11.064%	5	105	+33.142%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+3.297%	1	100	+47.872%
2025-10-09	4.5500	4.5500	4.5500	4.5500	+7.059%	50	99	+52.747%
2025-10-06	4.2500	4.2500	4.2500	4.2500	-4.494%	5	49	+63.529%
2025-10-03	4.4500	4.4500	4.4500	4.4500	-4.915%	5	44	+56.180%
2025-10-02	4.7600	4.7700	4.6800	4.6800	+4.464%	16	44	+48.504%
2025-10-01	4.4800	4.4800	4.4800	4.4800	-15.789%	5	37	+55.134%
2025-09-30	5.3200	5.3200	5.3200	5.3200	+6.400%	4	32	+30.639%
2025-09-29	4.9300	5.0000	4.9300	5.0000	+13.379%	2	28	+39.000%
2025-09-25	4.4100	4.4100	4.4100	4.4100	+14.844%	1	26	+57.596%
2025-09-23	3.9900	3.9900	3.8400	3.8400	+17.431%	11	25	+80.990%
2025-09-19	3.2700	3.2700	3.2700	3.2700	-18.250%	1	14	+112.538%
2025-09-17	4.1500	4.1500	4.0000	4.0000	-5.882%	11	14	+73.750%
2025-09-16	4.0200	4.2500	4.0200	4.2500	0.000%	3	3	+63.529%