Dark

NVO20280121P50
NVO Jan 21 2028 50.00 Put (NVO280121P00050000)
option OPRA

EOD

Sep 30, 2026

13.88-0.857%(-0.12)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.8000	13.8800	13.8000	13.8800	-0.857%	8	3,191	0.000%
2026-09-29	14.0000	14.0000	14.0000	14.0000	+1.818%	5	3,187	-0.857%
2026-09-28	13.8000	13.8000	13.7500	13.7500	+1.103%	11	3,182	+0.945%
2026-09-25	13.6000	13.6000	13.6000	13.6000	-1.805%	1	3,191	+2.059%
2026-09-24	13.8500	13.8500	13.8500	13.8500	+1.095%	33	3,190	+0.217%
2026-09-23	13.6000	13.7000	13.6000	13.7000	+3.085%	5	3,157	+1.314%
2026-09-22	13.2900	13.2900	13.2900	13.2900	+1.450%	2	3,160	+4.439%
2026-09-21	12.4900	13.1000	12.4900	13.1000	+20.183%	13	3,162	+5.954%
2026-09-18	10.9000	10.9000	10.9000	10.9000	-3.540%	2	3,159	+27.339%
2026-09-17	11.3000	11.3000	11.3000	11.3000	-3.993%	5	3,161	+22.832%
2026-09-16	11.7700	11.7700	11.7700	11.7700	+4.622%	5	3,166	+17.927%
2026-09-15	11.4100	11.4100	11.2200	11.2500	-0.089%	3	3,171	+23.378%
2026-09-11	10.9700	11.2600	10.9700	11.2600	+10.176%	2	3,170	+23.268%
2026-09-09	10.0700	10.2200	10.0700	10.2200	+1.692%	2	3,170	+35.812%
2026-09-08	10.0500	10.0500	10.0500	10.0500	+3.608%	41	3,172	+38.109%
2026-09-04	9.7000	9.7000	9.7000	9.7000	+2.321%	2	3,211	+43.093%
2026-09-02	9.6000	9.6000	9.4800	9.4800	-6.046%	22	3,211	+46.414%
2026-09-01	10.0500	10.0900	10.0500	10.0900	-0.395%	4	3,233	+37.562%
2026-08-31	10.3000	10.3000	10.1300	10.1300	+6.632%	12	3,233	+37.019%
2026-08-26	9.5800	9.5800	9.5000	9.5000	+3.373%	20	3,241	+46.105%
2026-08-25	9.1900	9.1900	9.1900	9.1900	-1.395%	1	3,231	+51.034%
2026-08-21	9.3200	9.3200	9.3200	9.3200	-3.018%	1	3,230	+48.927%
2026-08-20	9.4200	9.6100	9.4200	9.6100	+2.234%	26	3,231	+44.433%
2026-08-19	9.4000	9.4000	9.4000	9.4000	-5.528%	1	3,231	+47.660%
2026-08-18	9.9500	9.9500	9.9500	9.9500	+0.913%	1	3,230	+39.497%
2026-08-14	9.8600	9.8600	9.8600	9.8600	-2.279%	2	3,229	+40.771%
2026-08-12	10.0900	10.0900	10.0900	10.0900	+5.654%	14	3,231	+37.562%
2026-08-11	9.5500	9.5500	9.5500	9.5500	-5.446%	5	3,231	+45.340%
2026-08-07	10.1000	10.1000	10.1000	10.1000	-9.821%	1	3,226	+37.426%
2026-08-04	9.7600	11.2000	9.7600	11.2000	+12.790%	21	3,227	+23.929%
2026-08-03	9.9300	9.9300	9.9300	9.9300	-1.683%	10	3,227	+39.778%
2026-07-31	10.1000	10.1800	9.8000	10.1000	+18.824%	19	3,237	+37.426%
2026-07-30	8.5000	8.5000	8.5000	8.5000	+1.190%	1	3,241	+63.294%
2026-07-29	8.7000	8.7000	8.4000	8.4000	-3.670%	7	3,242	+65.238%
2026-07-28	8.6000	8.7200	8.6000	8.7200	-6.237%	4	3,249	+59.174%
2026-07-27	9.2500	9.3000	9.2500	9.3000	-1.274%	8	3,253	+49.247%
2026-07-24	9.4700	9.4700	9.4200	9.4200	+4.667%	21	3,255	+47.346%
2026-07-20	9.0000	9.0000	9.0000	9.0000	+1.351%	1	3,276	+54.222%
2026-07-17	8.8300	8.9400	8.8300	8.8800	+4.471%	3	3,277	+56.306%
2026-07-16	8.8900	8.8900	8.4500	8.5000	-5.028%	10	3,278	+63.294%
2026-07-15	8.9000	8.9600	8.9000	8.9500	-4.482%	17	3,280	+55.084%
2026-07-14	9.3700	9.3700	9.3700	9.3700	-1.368%	20	3,270	+48.132%
2026-07-13	9.5000	9.5000	9.4500	9.5000	-1.042%	11	3,250	+46.105%
2026-07-09	9.6000	9.6000	9.6000	9.6000	+0.524%	1	3,250	+44.583%
2026-07-08	9.5100	9.5500	9.5100	9.5500	+3.020%	6	3,249	+45.340%
2026-07-07	9.3000	9.3000	9.2700	9.2700	-4.923%	3	3,253	+49.730%
2026-07-06	9.7000	9.7500	9.6500	9.7500	+6.674%	4	3,254	+42.359%
2026-07-02	9.5000	9.5000	9.1000	9.1400	-5.088%	12	3,259	+51.860%
2026-07-01	9.6600	9.6600	9.6300	9.6300	-5.123%	2	3,259	+44.133%
2026-06-30	10.0300	10.1500	10.0300	10.1500	-2.404%	111	3,257	+36.749%
2026-06-26	10.4000	10.4000	10.4000	10.4000	-0.096%	4	3,366	+33.462%
2026-06-25	10.3700	10.4400	10.3700	10.4100	-2.710%	3	3,362	+33.333%
2026-06-24	10.7000	10.7000	10.7000	10.7000	+0.469%	2	3,364	+29.720%
2026-06-23	10.8000	11.0300	10.6500	10.6500	-2.740%	28	3,366	+30.329%
2026-06-22	12.0000	12.0000	10.9500	10.9500	-13.095%	20	3,394	+26.758%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+2.606%	2	3,405	+10.159%
2026-06-17	12.2800	12.2800	12.2800	12.2800	-1.760%	1	3,405	+13.029%
2026-06-16	12.4100	12.5000	12.4100	12.5000	+2.291%	35	3,405	+11.040%
2026-06-15	12.0600	12.2200	12.0600	12.2200	-1.452%	3	3,440	+13.584%
2026-06-12	12.4000	12.4000	12.4000	12.4000	+0.813%	3	3,440	+11.935%
2026-06-11	12.6500	12.6500	12.3000	12.3000	-2.767%	2	3,440	+12.846%
2026-06-10	12.5700	12.6500	12.5700	12.6500	-5.243%	6	3,442	+9.723%
2026-06-09	13.5000	13.5000	13.3500	13.3500	-2.484%	6	3,448	+3.970%
2026-06-08	13.1000	13.7300	13.1000	13.6900	+2.547%	511	3,444	+1.388%
2026-06-03	13.3500	13.3500	13.3500	13.3500	+1.908%	2	3,096	+3.970%
2026-06-02	12.6200	13.1000	12.6200	13.1000	+7.377%	2	3,096	+5.954%
2026-06-01	11.8800	12.2600	11.8800	12.2000	+4.721%	8	3,096	+13.770%
2026-05-29	11.9000	11.9000	11.6500	11.6500	+2.014%	10	3,092	+19.142%
2026-05-28	11.4200	11.4200	11.4200	11.4200	-5.776%	10	3,094	+21.541%
2026-05-27	12.0200	12.1200	12.0200	12.1200	+2.278%	3	3,104	+14.521%
2026-05-26	11.8500	11.8500	11.8500	11.8500	-1.414%	4	3,103	+17.131%
2026-05-22	12.0200	12.0200	12.0200	12.0200	-1.958%	5	3,099	+15.474%
2026-05-21	12.2500	12.4000	12.2500	12.2600	+2.167%	29	3,104	+13.214%
2026-05-20	12.0500	12.0500	12.0000	12.0000	-1.639%	35	3,104	+15.667%
2026-05-19	12.2500	12.2500	12.2000	12.2000	-0.651%	2	3,185	+13.770%
2026-05-18	12.2800	12.2800	12.2800	12.2800	+4.957%	15	3,185	+13.029%
2026-05-14	11.8300	12.2000	11.7000	11.7000	+2.993%	37	3,185	+18.632%
2026-05-13	11.4200	11.4200	10.8000	11.3600	-1.389%	54	3,095	+22.183%
2026-05-12	11.6200	11.6200	11.5200	11.5200	+1.498%	125	3,095	+20.486%
2026-05-11	11.4000	11.4000	11.1100	11.3500	-4.702%	256	3,095	+22.291%
2026-05-08	11.9100	11.9100	11.9100	11.9100	+0.932%	10	2,885	+16.541%
2026-05-07	11.5000	11.8000	11.5000	11.8000	-0.840%	31	2,875	+17.627%
2026-05-06	11.8600	12.0200	11.8000	11.9000	-3.800%	136	2,852	+16.639%
2026-05-05	12.6500	12.7500	12.3700	12.3700	-2.213%	116	2,732	+12.207%
2026-05-04	12.9000	12.9600	12.6500	12.6500	-2.842%	451	2,670	+9.723%
2026-05-01	13.1900	13.1900	13.0200	13.0200	-3.911%	21	2,482	+6.605%
2026-04-30	13.8000	13.8000	13.5500	13.5500	-5.575%	39	2,482	+2.435%
2026-04-28	14.2100	14.4000	14.0700	14.3500	0.000%	505	2,444	-3.275%
2026-04-27	14.3400	14.3500	14.3300	14.3500	-0.898%	6	1,963	-3.275%
2026-04-24	14.3600	14.4800	14.3600	14.4800	-9.387%	10	1,968	-4.144%
2026-04-23	15.6000	15.9800	15.6000	15.9800	+5.828%	10	1,962	-13.141%
2026-04-21	15.1000	15.1000	15.1000	15.1000	+4.498%	2	1,964	-8.079%
2026-04-17	14.2000	14.4500	14.2000	14.4500	-2.100%	3	1,964	-3.945%
2026-04-16	14.5900	14.7600	14.5900	14.7600	-3.844%	6	1,964	-5.962%
2026-04-14	15.4500	15.4500	15.3500	15.3500	-5.012%	2	1,958	-9.577%
2026-04-13	16.2400	16.2400	16.0700	16.1600	-0.980%	11	1,957	-14.109%
2026-04-10	16.3200	16.3200	16.3200	16.3200	+0.307%	2	1,958	-14.951%
2026-04-08	16.4000	16.4000	16.2700	16.2700	-4.965%	11	1,960	-14.690%
2026-03-31	17.6000	17.6000	17.1200	17.1200	-5.152%	17	1,961	-18.925%
2026-03-30	17.6500	18.0600	17.6500	18.0500	+0.111%	11	1,966	-23.102%
2026-03-27	18.0300	18.0300	18.0300	18.0300	+1.235%	2	1,957	-23.017%
2026-03-26	17.4400	17.8100	17.4400	17.8100	+0.225%	3	1,955	-22.066%
2026-03-25	17.4500	17.7800	17.4500	17.7700	+1.254%	36	1,957	-21.891%
2026-03-24	17.5500	17.5500	17.5500	17.5500	+1.445%	1	1,937	-20.912%
2026-03-23	17.3500	17.3500	17.3000	17.3000	-3.782%	20	1,937	-19.769%
2026-03-20	17.8500	17.9800	17.7900	17.9800	+1.011%	38	1,917	-22.803%
2026-03-19	17.7500	18.0000	17.7500	17.8000	+3.129%	9	1,880	-22.022%
2026-03-18	17.4500	17.4500	17.2500	17.2600	+3.168%	29	1,878	-19.583%
2026-03-17	16.7300	16.7400	16.7200	16.7300	-1.006%	10	1,905	-17.035%
2026-03-16	16.9000	16.9000	16.9000	16.9000	0.000%	2	1,896	-17.870%
2026-03-12	16.5000	16.9000	16.5000	16.9000	+0.595%	2	1,894	-17.870%
2026-03-11	16.9000	17.0000	16.8000	16.8000	-0.592%	231	1,892	-17.381%
2026-03-10	17.0000	17.0000	16.8500	16.9000	+3.049%	97	1,710	-17.870%
2026-03-09	16.3500	16.4000	16.3500	16.4000	-1.796%	16	1,672	-15.366%
2026-03-05	16.7000	16.7000	16.7000	16.7000	-2.907%	1	1,697	-16.886%
2026-03-04	17.4800	17.4800	17.1100	17.2000	-5.443%	43	1,698	-19.302%
2026-03-03	17.9800	18.1900	17.9800	18.1900	+5.145%	3	1,658	-23.694%
2026-03-02	17.5000	17.9500	17.3000	17.3000	-1.030%	104	1,659	-19.769%
2026-02-27	17.4800	17.4800	17.4800	17.4800	+0.460%	1	1,583	-20.595%
2026-02-26	17.4000	17.6500	17.1500	17.4000	+0.870%	84	1,582	-20.230%
2026-02-25	17.3000	17.4000	17.1000	17.2500	+2.071%	21	1,516	-19.536%
2026-02-24	16.8000	17.0400	16.6500	16.9000	+5.427%	81	1,516	-17.870%
2026-02-23	16.4000	17.4600	15.5000	16.0300	+29.798%	156	1,465	-13.412%
2026-02-20	12.3000	13.3400	12.1700	12.3500	+3.347%	61	1,416	+12.389%
2026-02-19	11.9500	11.9500	11.8000	11.9500	+3.463%	30	1,398	+16.151%
2026-02-17	11.6500	11.8000	11.5200	11.5500	-0.259%	57	1,399	+20.173%
2026-02-13	11.7500	11.7500	11.5800	11.5800	-3.500%	2	1,431	+19.862%
2026-02-12	11.9100	12.0000	11.9000	12.0000	+2.564%	4	1,431	+15.667%
2026-02-11	11.7000	11.7000	11.7000	11.7000	+4.000%	4	1,429	+18.632%
2026-02-10	11.2000	11.3000	11.2000	11.2500	-1.832%	7	1,425	+23.378%
2026-02-09	11.7100	11.7100	11.4600	11.4600	-6.981%	138	1,420	+21.117%
2026-02-06	12.2000	12.3200	12.2000	12.3200	-12.624%	5	1,288	+12.662%
2026-02-05	12.5500	14.2400	12.5500	14.1000	+15.574%	37	1,283	-1.560%
2026-02-04	11.8100	12.3500	11.6000	12.2000	+12.963%	85	1,255	+13.770%
2026-02-03	8.7100	11.3000	8.4600	10.8000	+30.751%	117	1,221	+28.519%
2026-02-02	8.5700	8.5700	8.2400	8.2600	+1.850%	117	1,228	+68.039%
2026-01-30	8.2000	8.4000	8.1000	8.1100	-2.289%	25	1,235	+71.147%
2026-01-29	8.1900	8.3000	8.1900	8.3000	+5.063%	15	1,234	+67.229%
2026-01-28	7.6500	7.9000	7.6500	7.9000	+6.183%	14	1,239	+75.696%
2026-01-27	7.2500	7.4400	7.2500	7.4400	+2.621%	69	1,225	+86.559%
2026-01-26	7.4500	7.4500	7.2000	7.2500	-2.685%	34	1,237	+91.448%
2026-01-23	7.1900	7.5000	7.1900	7.4500	-2.614%	41	1,211	+86.309%
2026-01-22	7.6000	7.8000	7.6000	7.6500	-11.765%	4	1,174	+81.438%
2026-01-21	8.4600	8.7000	8.3300	8.6700	+17.321%	21	1,175	+60.092%
2026-01-20	7.1600	7.8500	7.1600	7.3900	+0.136%	27	1,170	+87.821%
2026-01-16	7.7300	7.7300	7.2000	7.3800	-14.977%	27	1,142	+88.076%
2026-01-15	8.2900	8.7000	8.2900	8.6800	+7.160%	13	1,142	+59.908%
2026-01-14	8.0000	8.1000	8.0000	8.1000	+3.185%	15	1,135	+71.358%
2026-01-13	7.8400	7.8500	7.7800	7.8500	-1.258%	5	1,120	+76.815%
2026-01-12	7.9500	8.0000	7.9500	7.9500	-3.049%	8	1,120	+74.591%
2026-01-09	8.0300	8.2000	7.7500	8.2000	-4.651%	25	1,118	+69.268%
2026-01-08	8.5500	8.6000	8.5000	8.6000	-2.273%	33	1,115	+61.395%
2026-01-07	8.6000	8.8000	8.4200	8.8000	+0.571%	15	1,082	+57.727%
2026-01-06	8.6500	8.9800	8.4000	8.7500	-4.372%	74	1,080	+58.629%
2026-01-05	9.4600	9.6700	9.1400	9.1500	-8.955%	11	1,040	+51.694%
2026-01-02	10.0700	10.0700	10.0500	10.0500	-4.468%	10	1,040	+38.109%
2025-12-31	10.5200	10.5200	10.5200	10.5200	+2.335%	1	1,034	+31.939%
2025-12-29	10.3500	10.4100	10.2800	10.2800	+1.281%	7	1,034	+35.019%
2025-12-26	10.0800	10.2500	10.0800	10.1500	-0.197%	24	1,035	+36.749%
2025-12-24	10.0000	10.1700	9.9000	10.1700	-1.262%	30	983	+36.480%
2025-12-23	10.0000	10.5500	10.0000	10.3000	-11.966%	142	983	+34.757%
2025-12-22	11.7400	11.7400	11.7000	11.7000	+2.005%	7	866	+18.632%
2025-12-19	11.4700	11.4700	11.4700	11.4700	-2.217%	1	859	+21.011%
2025-12-18	11.4500	11.7300	11.4500	11.7300	+1.383%	4	858	+18.329%
2025-12-17	11.4200	11.5700	11.4200	11.5700	-1.532%	23	854	+19.965%
2025-12-16	11.4000	11.7500	11.3500	11.7500	+7.502%	81	831	+18.128%
2025-12-15	10.9800	11.1400	10.9000	10.9300	+0.460%	6	763	+26.990%
2025-12-12	10.8500	11.0000	10.8500	10.8800	-1.538%	16	761	+27.574%
2025-12-11	10.9700	11.0500	10.8000	11.0500	-3.070%	8	753	+25.611%
2025-12-10	11.5500	11.6200	11.2500	11.4000	-4.603%	18	753	+21.754%
2025-12-08	12.3000	12.3000	11.9500	11.9500	+3.106%	9	744	+16.151%
2025-12-05	11.3200	11.6200	11.3200	11.5900	-2.441%	6	743	+19.758%
2025-12-04	11.8800	11.8800	11.8800	11.8800	-1.980%	1	737	+16.835%
2025-12-03	11.9000	12.1200	11.9000	12.1200	+1.000%	48	736	+14.521%
2025-12-02	11.9100	12.2500	11.8500	12.0000	+1.695%	21	692	+15.667%
2025-12-01	11.5500	11.9000	11.5500	11.8000	+2.609%	21	687	+17.627%
2025-11-28	11.7600	11.7600	11.5000	11.5000	-0.433%	5	673	+20.696%
2025-11-26	11.7500	11.8500	11.5500	11.5500	-6.098%	36	638	+20.173%
2025-11-25	12.8500	12.9000	12.3000	12.3000	-8.072%	26	638	+12.846%
2025-11-24	14.1000	14.3000	13.3800	13.3800	+6.954%	13	616	+3.737%
2025-11-21	13.0000	13.0300	12.5100	12.5100	-2.036%	6	603	+10.951%
2025-11-20	12.7700	12.7700	12.7700	12.7700	+2.160%	2	599	+8.692%
2025-11-19	12.5000	12.5000	12.5000	12.5000	-1.420%	1	597	+11.040%
2025-11-18	12.5500	12.8500	12.5500	12.6800	+2.258%	25	596	+9.464%
2025-11-17	12.4000	12.4000	12.4000	12.4000	-1.587%	1	578	+11.935%
2025-11-14	12.1500	12.6300	11.9500	12.6000	+3.704%	44	577	+10.159%
2025-11-13	12.2300	12.2300	11.8800	12.1500	+2.359%	15	562	+14.239%
2025-11-12	11.7000	11.9000	11.5400	11.8700	-1.248%	14	554	+16.933%
2025-11-11	12.6000	12.6000	12.0200	12.0200	-11.877%	64	541	+15.474%
2025-11-10	13.1100	13.6400	13.1100	13.6400	+1.262%	9	493	+1.760%
2025-11-07	13.2000	13.6300	13.2000	13.4700	+9.512%	31	486	+3.044%
2025-11-06	12.6500	12.6500	12.3000	12.3000	+2.500%	17	470	+12.846%
2025-11-05	12.8400	12.8400	11.8000	12.0000	-0.826%	10	463	+15.667%
2025-11-04	12.2800	12.2800	11.9000	12.1000	+1.255%	16	455	+14.711%
2025-11-03	11.8500	12.0000	11.8500	11.9500	+1.702%	36	403	+16.151%
2025-10-31	11.8700	11.9500	11.6500	11.7500	+4.167%	30	403	+18.128%
2025-10-30	11.3500	11.4100	11.2300	11.2800	+5.915%	29	377	+23.050%
2025-10-29	10.6500	10.6500	10.6500	10.6500	0.000%	1	358	+30.329%
2025-10-28	10.2500	10.6500	10.2500	10.6500	+3.902%	4	358	+30.329%
2025-10-27	10.2800	10.2800	10.1500	10.2500	+1.485%	4	353	+35.415%
2025-10-24	10.0500	10.1000	10.0500	10.1000	-0.493%	3	353	+37.426%
2025-10-23	10.2100	10.2100	10.0900	10.1500	+0.694%	3	352	+36.749%
2025-10-22	10.0000	10.0800	10.0000	10.0800	+5.550%	9	351	+37.698%
2025-10-21	9.5500	9.5500	9.5500	9.5500	+3.243%	1	349	+45.340%
2025-10-20	9.2500	9.2500	9.2500	9.2500	-5.612%	1	348	+50.054%
2025-10-17	9.8800	9.8800	9.8000	9.8000	+11.364%	2	347	+41.633%
2025-10-16	8.8000	8.8000	8.8000	8.8000	-2.222%	1	346	+57.727%
2025-10-14	8.8000	9.0000	8.8000	9.0000	+2.740%	3	345	+54.222%
2025-10-13	8.7600	8.7600	8.7600	8.7600	-1.462%	5	342	+58.447%
2025-10-10	8.7000	8.9100	8.6000	8.8900	+5.833%	22	337	+56.130%
2025-10-09	8.4000	8.4000	8.4000	8.4000	+3.067%	1	341	+65.238%
2025-10-08	8.1500	8.1500	8.1500	8.1500	-2.976%	1	340	+70.307%
2025-10-07	8.2500	8.5100	8.2500	8.4000	+3.704%	14	341	+65.238%
2025-10-06	8.1500	8.1500	8.0000	8.1000	-1.818%	8	328	+71.358%
2025-10-03	8.3900	8.3900	8.2500	8.2500	-4.070%	2	328	+68.242%
2025-10-02	8.6300	8.6300	8.6000	8.6000	0.000%	4	329	+61.395%
2025-10-01	8.9000	9.0000	8.6000	8.6000	-10.417%	24	329	+61.395%
2025-09-30	9.5000	9.7500	9.5000	9.6000	+3.004%	9	309	+44.583%
2025-09-29	9.1000	9.3200	9.1000	9.3200	-1.376%	3	302	+48.927%
2025-09-26	9.1000	9.4500	9.1000	9.4500	+7.386%	8	300	+46.878%
2025-09-25	8.7000	8.9000	8.7000	8.8000	+7.975%	291	292	+57.727%
2025-09-24	8.1500	8.1500	8.1500	8.1500	+9.396%	1	24	+70.307%
2025-09-22	7.5000	7.5000	7.4500	7.4500	+0.676%	7	23	+86.309%
2025-09-19	7.0500	7.4000	7.0500	7.4000	-1.857%	7	20	+87.568%
2025-09-18	7.5400	7.5400	7.5400	7.5400	-5.157%	1	13	+84.085%
2025-09-17	8.0000	8.0000	7.9500	7.9500	-0.625%	10	12	+74.591%
2025-09-16	8.0000	8.0000	8.0000	8.0000	0.000%	2	2	+73.500%