Dark

NVO20280121P45
NVO Jan 21 2028 45.00 Put (NVO280121P00045000)
option OPRA

EOD

Sep 29, 2026

10.22+4.606%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2200	10.2200	10.2200	10.2200	+4.606%	2	6,452	0.000%
2026-09-28	9.7700	9.7700	9.7700	9.7700	-2.006%	1	6,450	+4.606%
2026-09-23	10.0000	10.0800	9.9700	9.9700	+3.854%	132	6,451	+2.508%
2026-09-22	9.5500	9.6000	9.5500	9.6000	+0.418%	2	6,581	+6.458%
2026-09-21	8.9500	9.6500	8.9500	9.5600	+17.301%	237	6,582	+6.904%
2026-09-15	8.1500	8.1500	8.1500	8.1500	0.000%	15	6,720	+25.399%
2026-09-11	8.1500	8.1500	8.1500	8.1500	+7.662%	1	6,720	+25.399%
2026-09-10	7.4200	7.5700	7.4200	7.5700	+5.139%	2	6,720	+35.007%
2026-09-08	7.2000	7.2000	7.2000	7.2000	+7.463%	1	6,719	+41.944%
2026-09-04	6.6500	6.7700	6.6500	6.7000	0.000%	38	6,731	+52.537%
2026-09-02	6.7000	6.7000	6.7000	6.7000	-8.219%	1	6,731	+52.537%
2026-08-31	7.4800	7.4800	7.3000	7.3000	+0.690%	13	6,731	+40.000%
2026-08-28	7.2500	7.2500	7.2500	7.2500	-0.685%	6	6,734	+40.966%
2026-08-27	7.3000	7.3000	7.3000	7.3000	+7.353%	30	6,734	+40.000%
2026-08-26	6.5000	6.9500	6.5000	6.8000	+7.937%	155	6,734	+50.294%
2026-08-25	6.4500	6.4500	6.3000	6.3000	-8.029%	3	6,602	+62.222%
2026-08-19	6.8500	6.8500	6.8500	6.8500	-4.196%	1	6,600	+49.197%
2026-08-18	7.1500	7.1500	7.1500	7.1500	-4.284%	1	6,600	+42.937%
2026-08-17	7.1300	7.4700	7.1100	7.4700	+5.211%	31	6,601	+36.814%
2026-08-13	7.1000	7.1000	7.1000	7.1000	-1.662%	1	6,603	+43.944%
2026-08-12	7.2500	7.2500	7.2200	7.2200	+4.638%	2	6,604	+41.551%
2026-08-10	7.0000	7.0000	6.9000	6.9000	-1.004%	2	6,604	+48.116%
2026-08-07	6.9700	6.9700	6.9700	6.9700	-8.410%	1	6,604	+46.628%
2026-08-06	7.7800	7.8000	7.6100	7.6100	-0.911%	4	6,605	+34.297%
2026-08-05	7.9200	7.9200	7.5800	7.6800	-9.647%	8	6,602	+33.073%
2026-08-04	8.3400	8.5000	7.9700	8.5000	+15.489%	6	6,607	+20.235%
2026-08-03	7.3600	7.3600	7.3600	7.3600	+0.822%	10	6,605	+38.859%
2026-07-31	7.0000	7.4200	7.0000	7.3000	+20.462%	34	6,605	+40.000%
2026-07-30	6.0800	6.0800	6.0600	6.0600	+1.000%	8	6,631	+68.647%
2026-07-29	6.0000	6.0000	6.0000	6.0000	-5.213%	3	6,628	+70.333%
2026-07-28	6.4000	6.4000	6.3300	6.3300	-4.812%	2	6,630	+61.453%
2026-07-27	6.7000	6.7000	6.6500	6.6500	+3.583%	27	6,632	+53.684%
2026-07-17	6.3500	6.4300	6.3500	6.4200	+4.390%	11	6,632	+59.190%
2026-07-16	6.3000	6.3000	6.1500	6.1500	-4.651%	27	6,633	+66.179%
2026-07-15	6.6000	6.6000	6.4000	6.4500	-6.114%	14	6,619	+58.450%
2026-07-14	6.8700	6.8700	6.8700	6.8700	-0.723%	1	6,629	+48.763%
2026-07-13	6.9200	6.9200	6.9200	6.9200	+0.581%	1	6,628	+47.688%
2026-07-10	6.8800	6.8800	6.8800	6.8800	-1.007%	1	6,629	+48.547%
2026-07-09	6.9500	6.9500	6.9500	6.9500	+2.659%	1	6,630	+47.050%
2026-07-07	6.7600	6.7700	6.6500	6.7700	-4.243%	4	6,630	+50.960%
2026-07-06	7.0700	7.0700	7.0700	7.0700	+4.431%	1	6,633	+44.554%
2026-07-02	6.7500	6.8500	6.5700	6.7700	-3.972%	21	6,644	+50.960%
2026-07-01	7.0400	7.0800	7.0400	7.0500	-4.858%	4	6,644	+44.965%
2026-06-29	7.5500	7.6000	7.4100	7.4100	-2.372%	11	6,646	+37.922%
2026-06-26	7.7000	7.7000	7.5000	7.5900	-1.429%	16	6,657	+34.651%
2026-06-25	7.6000	7.7700	7.6000	7.7000	-1.408%	16	6,669	+32.727%
2026-06-24	7.7600	7.8800	7.7000	7.8100	+0.128%	13	6,680	+30.858%
2026-06-23	7.9400	8.1000	7.8000	7.8000	-6.024%	11	6,692	+31.026%
2026-06-22	8.5000	8.5000	8.3000	8.3000	-11.983%	33	6,700	+23.133%
2026-06-18	9.4000	9.4300	9.4000	9.4300	+3.060%	6	6,719	+8.378%
2026-06-17	8.8300	9.1500	8.8300	9.1500	-1.081%	18	6,719	+11.694%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-2.323%	3	6,719	+10.486%
2026-06-10	9.3800	9.4800	9.3800	9.4700	-5.300%	51	6,719	+7.920%
2026-06-09	10.4700	10.5200	10.0000	10.0000	-3.754%	41	6,668	+2.200%
2026-06-08	10.3000	10.4300	10.3000	10.3900	+8.796%	10	6,637	-1.636%
2026-06-05	9.5000	9.5500	9.5000	9.5500	+2.688%	4	6,628	+7.016%
2026-06-04	9.4200	9.4200	9.3000	9.3000	-8.555%	4	6,632	+9.892%
2026-06-03	10.1700	10.1700	10.1700	10.1700	+8.191%	1	6,628	+0.492%
2026-06-01	9.3000	9.4000	9.2000	9.4000	+7.429%	3	6,628	+8.723%
2026-05-29	8.7500	8.7500	8.7500	8.7500	-0.568%	1	6,629	+16.800%
2026-05-28	8.7800	8.8000	8.7800	8.8000	-2.004%	2	6,630	+16.136%
2026-05-27	9.1000	9.1400	8.9800	8.9800	-3.233%	10	6,631	+13.808%
2026-05-26	9.0800	9.2800	9.0800	9.2800	+4.270%	6	6,634	+10.129%
2026-05-22	9.0800	9.1300	8.9000	8.9000	-4.404%	39	6,631	+14.831%
2026-05-21	9.2200	9.3500	9.2200	9.3100	+3.444%	26	6,654	+9.774%
2026-05-20	9.0500	9.1500	9.0000	9.0000	-5.263%	178	6,654	+13.556%
2026-05-18	9.5300	9.5400	9.4000	9.5000	+1.931%	18	6,665	+7.579%
2026-05-15	9.4500	9.5400	9.3200	9.3200	+4.134%	8	6,665	+9.657%
2026-05-14	8.7600	8.9500	8.7600	8.9500	+5.294%	24	6,672	+14.190%
2026-05-13	8.3500	8.5000	8.3500	8.5000	-2.299%	2	6,648	+20.235%
2026-05-12	8.6000	8.7000	8.6000	8.7000	0.000%	13	6,648	+17.471%
2026-05-11	8.3600	8.7000	8.3600	8.7000	-3.548%	145	6,648	+17.471%
2026-05-08	9.1700	9.1700	9.0200	9.0200	+0.222%	138	6,503	+13.304%
2026-05-07	8.8500	9.0000	8.7600	9.0000	-0.111%	60	6,368	+13.556%
2026-05-06	8.8000	9.1000	8.8000	9.0100	-6.243%	231	6,318	+13.430%
2026-05-05	9.6500	9.6500	9.5000	9.6100	-2.437%	65	6,092	+6.348%
2026-05-04	9.8100	9.8700	9.6100	9.8500	-0.706%	75	6,053	+3.756%
2026-05-01	10.1400	10.1400	9.8000	9.9200	-5.614%	54	5,943	+3.024%
2026-04-30	10.7000	10.7000	10.3500	10.5100	-8.210%	428	5,943	-2.759%
2026-04-29	11.4500	11.4500	11.4500	11.4500	+4.091%	1	5,590	-10.742%
2026-04-28	11.1100	11.1100	11.0000	11.0000	-0.812%	232	5,589	-7.091%
2026-04-27	11.0900	11.0900	11.0900	11.0900	-0.359%	1	5,357	-7.845%
2026-04-24	11.2100	11.3000	11.0500	11.1300	-6.862%	8	5,356	-8.176%
2026-04-21	12.0000	12.0000	11.9500	11.9500	+6.696%	6	5,346	-14.477%
2026-04-20	11.2100	11.3000	11.2000	11.2000	+0.179%	9	5,346	-8.750%
2026-04-17	11.0000	11.1800	11.0000	11.1800	-0.357%	5	5,338	-8.587%
2026-04-16	11.0400	11.4600	11.0400	11.2200	-3.691%	7	5,339	-8.913%
2026-04-15	11.6500	11.6500	11.6500	11.6500	-2.917%	2	5,335	-12.275%
2026-04-14	12.0500	12.0500	11.9500	12.0000	-5.063%	56	5,335	-14.833%
2026-04-10	12.6600	12.6600	12.6400	12.6400	-1.250%	32	5,337	-19.146%
2026-04-08	12.8000	12.8000	12.8000	12.8000	-3.832%	1	5,307	-20.156%
2026-04-07	13.7400	13.7400	13.3000	13.3100	-1.480%	6	5,307	-23.216%
2026-04-02	13.7300	13.7500	13.5100	13.5100	+0.074%	50	5,301	-24.352%
2026-04-01	13.4300	13.5000	13.4300	13.5000	-3.571%	3	5,301	-24.296%
2026-03-31	14.1400	14.1400	14.0000	14.0000	-2.439%	24	5,298	-27.000%
2026-03-30	14.2000	14.3500	14.1500	14.3500	+0.702%	433	5,286	-28.780%
2026-03-27	14.3900	14.3900	14.2500	14.2500	+3.486%	8	4,908	-28.281%
2026-03-26	13.6000	13.7800	13.5500	13.7700	+0.145%	172	4,908	-25.781%
2026-03-24	13.8400	13.8400	13.7500	13.7500	-1.079%	3	4,793	-25.673%
2026-03-23	14.0000	14.0000	13.8800	13.9000	-2.593%	6	4,790	-26.475%
2026-03-20	14.1000	14.2700	13.9200	14.2700	+0.919%	30	4,793	-28.381%
2026-03-19	14.1400	14.1400	14.1400	14.1400	+2.762%	3	4,765	-27.723%
2026-03-18	13.7600	13.7600	13.7600	13.7600	+4.242%	4	4,767	-25.727%
2026-03-17	13.1000	13.2000	12.8000	13.2000	-1.493%	137	4,763	-22.576%
2026-03-16	13.4000	13.5000	13.4000	13.4000	-1.471%	81	4,674	-23.731%
2026-03-13	13.4000	13.7000	13.4000	13.6000	-1.091%	1,372	4,611	-24.853%
2026-03-12	13.2500	13.7500	13.2500	13.7500	+3.461%	310	3,297	-25.673%
2026-03-11	13.2900	13.2900	13.2900	13.2900	-1.556%	10	3,270	-23.100%
2026-03-10	13.3000	13.6000	13.3000	13.5000	+3.926%	106	3,280	-24.296%
2026-03-09	12.9900	12.9900	12.9900	12.9900	-2.987%	3	3,223	-21.324%
2026-03-06	13.3900	13.3900	13.3900	13.3900	+0.300%	2	3,220	-23.674%
2026-03-05	13.4500	13.4500	13.3500	13.3500	-0.743%	16	3,218	-23.446%
2026-03-04	13.6500	13.6500	13.4500	13.4500	-8.690%	21	3,204	-24.015%
2026-03-03	14.4700	14.8500	14.4700	14.7300	+3.368%	11	3,193	-30.618%
2026-03-02	14.3500	14.3500	14.2500	14.2500	+2.666%	3	3,183	-28.281%
2026-02-27	13.9000	13.9000	13.8800	13.8800	+1.314%	4	3,180	-26.369%
2026-02-26	13.7200	14.0500	13.6700	13.7000	+0.661%	100	3,177	-25.401%
2026-02-25	13.4700	13.7600	13.4700	13.6100	+1.190%	13	3,083	-24.908%
2026-02-24	13.1500	13.4500	13.1500	13.4500	+5.490%	161	3,083	-24.015%
2026-02-23	12.3200	12.9000	12.1800	12.7500	+37.097%	152	3,061	-19.843%
2026-02-20	9.4300	10.0300	9.3000	9.3000	+2.762%	12	3,003	+9.892%
2026-02-19	9.0000	9.1000	8.9500	9.0500	+2.841%	30	2,992	+12.928%
2026-02-17	8.8500	9.0000	8.8000	8.8000	+0.571%	22	2,976	+16.136%
2026-02-13	8.8000	8.8000	8.7500	8.7500	-3.740%	761	2,372	+16.800%
2026-02-12	8.9300	9.0900	8.9300	9.0900	+0.110%	3	2,372	+12.431%
2026-02-11	9.0000	9.0800	9.0000	9.0800	+4.971%	4	2,369	+12.555%
2026-02-10	8.6000	8.6500	8.5000	8.6500	-1.030%	5	2,365	+18.150%
2026-02-09	8.8100	8.9900	8.5500	8.7400	-7.219%	29	2,364	+16.934%
2026-02-06	9.7500	9.8100	9.4200	9.4200	-14.051%	63	2,348	+8.493%
2026-02-05	10.2000	11.1200	9.8800	10.9600	+19.130%	699	2,335	-6.752%
2026-02-04	8.5500	9.3800	8.5500	9.2000	+11.380%	54	1,709	+11.087%
2026-02-03	6.3500	8.2600	6.3400	8.2600	+31.949%	65	1,687	+23.729%
2026-02-02	6.4000	6.5000	6.2600	6.2600	+2.623%	19	1,695	+63.259%
2026-01-30	6.2000	6.2000	6.1000	6.1000	-0.813%	22	1,692	+67.541%
2026-01-29	6.0000	6.2000	6.0000	6.1500	+4.237%	218	1,691	+66.179%
2026-01-28	5.8000	5.9000	5.7800	5.9000	+6.306%	5	1,715	+73.220%
2026-01-27	5.3000	5.5500	5.2500	5.5500	+3.352%	19	1,713	+84.144%
2026-01-26	5.3000	5.4500	5.3000	5.3700	0.000%	62	1,711	+90.317%
2026-01-23	5.3700	5.3700	5.3700	5.3700	-6.283%	1	1,697	+90.317%
2026-01-22	5.8700	5.8700	5.5900	5.7300	-10.469%	14	1,697	+78.360%
2026-01-21	6.3000	6.5000	6.3000	6.4000	+9.215%	3	1,705	+59.688%
2026-01-20	5.9200	5.9900	5.8600	5.8600	+5.586%	4	1,703	+74.403%
2026-01-16	5.6500	5.6500	5.5300	5.5500	-13.820%	3	1,704	+84.144%
2026-01-15	6.4400	6.4400	6.4400	6.4400	+7.333%	10	1,704	+58.696%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,704	+70.333%
2026-01-13	5.7500	5.8000	5.7500	5.8000	-0.855%	6	1,703	+76.207%
2026-01-12	5.9500	5.9500	5.8500	5.8500	-2.500%	43	1,697	+74.701%
2026-01-09	5.8400	6.0000	5.7000	6.0000	-4.762%	13	1,679	+70.333%
2026-01-08	6.3900	6.3900	6.3000	6.3000	-1.408%	12	1,680	+62.222%
2026-01-07	6.3500	6.4000	6.2800	6.3900	-1.994%	9	1,679	+59.937%
2026-01-06	6.3500	6.6500	6.2500	6.5200	-4.118%	27	1,683	+56.748%
2026-01-05	7.1500	7.2400	6.7500	6.8000	-10.878%	39	1,644	+50.294%
2026-01-02	7.6300	7.6300	7.6300	7.6300	-1.548%	5	1,644	+33.945%
2025-12-31	7.9000	7.9200	7.7500	7.7500	-1.774%	8	1,631	+31.871%
2025-12-30	7.8000	7.8900	7.8000	7.8900	+1.154%	6	1,631	+29.531%
2025-12-29	7.8000	7.8000	7.8000	7.8000	+0.645%	1	1,625	+31.026%
2025-12-26	7.6500	7.7500	7.6500	7.7500	+1.307%	12	1,624	+31.871%
2025-12-24	7.1400	7.6500	7.1400	7.6500	-0.649%	18	1,604	+33.595%
2025-12-23	7.7000	7.8000	7.5000	7.7000	-12.698%	122	1,604	+32.727%
2025-12-22	8.8500	8.9500	8.8200	8.8200	+1.379%	8	1,505	+15.873%
2025-12-19	8.8500	8.8700	8.6500	8.7000	-3.867%	25	1,498	+17.471%
2025-12-18	8.9500	9.0500	8.8900	9.0500	+1.685%	48	1,473	+12.928%
2025-12-17	8.7500	8.9000	8.7500	8.9000	+6.587%	12	1,425	+14.831%
2025-12-15	8.3100	8.3500	8.3100	8.3500	+0.602%	11	1,414	+22.395%
2025-12-12	8.4000	8.4000	8.3000	8.3000	-0.955%	60	1,415	+23.133%
2025-12-11	8.4000	8.4000	8.2300	8.3800	-1.988%	4	1,430	+21.957%
2025-12-10	8.8000	8.8000	8.5500	8.5500	-8.262%	4	1,430	+19.532%
2025-12-09	9.3200	9.3200	9.3200	9.3200	+1.304%	1	1,431	+9.657%
2025-12-08	8.8000	9.2900	8.8000	9.2000	+5.143%	11	1,430	+11.087%
2025-12-05	8.6500	8.8500	8.6400	8.7500	-0.568%	17	1,422	+16.800%
2025-12-04	9.1000	9.1000	8.8000	8.8000	-4.865%	42	1,412	+16.136%
2025-12-03	9.2500	9.3000	9.2500	9.2500	+1.648%	24	1,372	+10.486%
2025-12-02	9.2500	9.2500	8.9800	9.1000	+0.552%	545	1,360	+12.308%
2025-12-01	9.0000	9.1000	8.9500	9.0500	+2.841%	109	890	+12.928%
2025-11-28	9.0800	9.0800	8.8000	8.8000	-3.509%	5	820	+16.136%
2025-11-26	9.3500	9.3500	9.0000	9.1200	-5.000%	53	812	+12.061%
2025-11-25	9.9300	9.9500	9.5500	9.6000	-6.796%	303	812	+6.458%
2025-11-24	10.9400	11.4600	10.1500	10.3000	+0.980%	209	649	-0.777%
2025-11-21	10.1000	10.2000	10.1000	10.2000	+5.263%	3	493	+0.196%
2025-11-20	10.0000	10.0000	9.6900	9.6900	+3.085%	3	492	+5.470%
2025-11-19	9.3300	9.4000	9.3300	9.4000	-5.528%	5	491	+8.723%
2025-11-18	10.0000	10.0000	9.9500	9.9500	+3.971%	6	486	+2.714%
2025-11-17	9.6000	9.6500	9.5700	9.5700	-3.040%	3	480	+6.792%
2025-11-14	9.6300	9.8700	9.6000	9.8700	+5.561%	23	478	+3.546%
2025-11-13	9.3500	9.3500	9.3500	9.3500	+1.630%	1	461	+9.305%
2025-11-12	9.0000	9.2000	9.0000	9.2000	-1.075%	6	462	+11.087%
2025-11-11	9.8400	9.8400	9.2700	9.3000	-11.429%	38	460	+9.892%
2025-11-10	10.2000	10.5100	10.1100	10.5000	0.000%	21	435	-2.667%
2025-11-07	10.5300	10.6000	10.4000	10.5000	+7.914%	11	416	-2.667%
2025-11-06	9.6500	9.9300	9.6500	9.7300	+4.624%	71	407	+5.036%
2025-11-05	9.7500	10.0000	9.3000	9.3000	-0.535%	130	349	+9.892%
2025-11-04	9.3500	9.3500	9.3500	9.3500	+1.630%	1	264	+9.305%
2025-11-03	8.6000	9.3300	8.6000	9.2000	+0.988%	19	245	+11.087%
2025-10-31	9.1000	9.1100	9.0700	9.1100	+4.713%	22	245	+12.184%
2025-10-30	8.7000	8.7000	8.7000	8.7000	+6.748%	3	223	+17.471%
2025-10-29	8.1500	8.1500	8.1500	8.1500	0.000%	1	220	+25.399%
2025-10-28	8.1000	8.1500	8.0000	8.1500	+7.947%	4	219	+25.399%
2025-10-27	7.6500	7.6500	7.5500	7.5500	-1.565%	2	213	+35.364%
2025-10-24	7.6700	7.6700	7.6700	7.6700	+0.261%	10	213	+33.246%
2025-10-23	7.5000	7.6500	7.5000	7.6500	+4.508%	2	203	+33.595%
2025-10-17	7.5000	7.5300	7.3200	7.3200	+7.647%	32	201	+39.617%
2025-10-16	6.8000	6.8000	6.8000	6.8000	+1.949%	1	170	+50.294%
2025-10-15	6.6700	6.6700	6.6700	6.6700	-2.343%	1	169	+53.223%
2025-10-14	6.8300	6.8300	6.8300	6.8300	+1.940%	3	168	+49.634%
2025-10-10	6.3500	6.7000	6.3500	6.7000	+6.349%	5	165	+52.537%
2025-10-03	6.3000	6.3000	6.3000	6.3000	-0.787%	25	160	+62.222%
2025-10-02	6.3500	6.3500	6.3500	6.3500	+0.158%	1	185	+60.945%
2025-10-01	6.6000	6.6000	6.3400	6.3400	-10.955%	2	186	+61.199%
2025-09-30	7.2500	7.3000	7.1200	7.1200	+2.152%	31	184	+43.539%
2025-09-29	7.1000	7.1000	6.9700	6.9700	+1.014%	11	163	+46.628%
2025-09-26	6.9000	6.9000	6.9000	6.9000	+4.545%	14	154	+48.116%
2025-09-25	6.1800	6.6500	6.1600	6.6000	+20.000%	117	153	+54.848%
2025-09-22	5.5000	5.5000	5.5000	5.5000	+4.762%	31	47	+85.818%
2025-09-18	5.2500	5.2500	5.2500	5.2500	-15.323%	2	16	+94.667%
2025-09-16	6.0000	6.2000	6.0000	6.2000	0.000%	14	14	+64.839%