Dark

NVO20260918P40
NVO Sep 18 2026 40.00 Put (NVO260918P00040000)
option OPRA

EOD

Jul 1, 2026

0.7600-10.588%(-0.0900)739

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.8000	0.6700	0.7600	-10.588%	739	24,642	0.000%
2026-06-30	0.8800	0.9400	0.8400	0.8500	-6.593%	1,481	24,612	-10.588%
2026-06-29	0.9900	1.0200	0.8900	0.9100	-11.650%	906	23,848	-16.484%
2026-06-26	1.1700	1.1700	0.9500	1.0300	-4.630%	301	23,104	-26.214%
2026-06-25	1.0400	1.1300	1.0000	1.0800	-3.571%	2,348	23,111	-29.630%
2026-06-24	1.1500	1.1800	1.0800	1.1200	-3.448%	677	23,259	-32.143%
2026-06-23	1.1400	1.2500	1.1200	1.1600	-7.937%	2,111	23,528	-34.483%
2026-06-22	1.6800	1.6800	1.2000	1.2600	-37.000%	1,076	23,343	-39.683%
2026-06-18	1.9400	2.2300	1.9400	2.0000	+4.167%	277	23,362	-62.000%
2026-06-17	1.5700	1.9200	1.5600	1.9200	+1.053%	143	23,362	-60.417%
2026-06-16	1.8600	2.0100	1.8600	1.9000	+1.604%	1,364	23,362	-60.000%
2026-06-15	1.8200	1.8900	1.7100	1.8700	-1.058%	938	23,288	-59.358%
2026-06-12	1.9800	2.0800	1.8700	1.8900	-10.000%	77	23,288	-59.788%
2026-06-11	2.3100	2.3400	2.1000	2.1000	-13.223%	395	23,288	-63.810%
2026-06-10	2.3700	2.4200	2.1700	2.4200	-10.037%	119	23,392	-68.595%
2026-06-09	3.0000	3.0000	2.6700	2.6900	-10.333%	285	23,369	-71.747%
2026-06-08	2.6300	3.0500	2.6100	3.0000	+21.951%	2,396	23,273	-74.667%
2026-06-05	2.2500	2.4600	2.2000	2.4600	+10.314%	97	23,456	-69.106%
2026-06-04	2.4500	2.4500	2.0700	2.2300	-18.315%	6,798	23,411	-65.919%
2026-06-03	2.5700	2.7300	2.5600	2.7300	+10.976%	41	24,275	-72.161%
2026-06-02	2.2400	2.6600	2.2400	2.4600	+16.588%	574	24,269	-69.106%
2026-06-01	1.8500	2.1200	1.8400	2.1100	+20.571%	492	23,715	-63.981%
2026-05-29	1.7000	1.8200	1.7000	1.7500	+5.422%	683	23,615	-56.571%
2026-05-28	2.1100	2.1100	1.6600	1.6600	-15.736%	520	23,450	-54.217%
2026-05-27	2.1200	2.1200	1.9100	1.9700	-6.190%	444	23,240	-61.421%
2026-05-26	1.9500	2.1000	1.9300	2.1000	+9.375%	48	23,169	-63.810%
2026-05-22	1.9800	2.1000	1.9200	1.9200	-9.005%	439	23,123	-60.417%
2026-05-21	2.3000	2.3000	2.1000	2.1100	+6.566%	490	22,921	-63.981%
2026-05-20	2.0500	2.0800	1.9600	1.9800	-10.811%	221	22,921	-61.616%
2026-05-19	2.2600	2.2700	2.1400	2.2200	-3.896%	141	22,869	-65.766%
2026-05-18	2.0800	2.3100	2.0300	2.3100	+7.944%	936	22,869	-67.100%
2026-05-15	2.0600	2.2200	2.0600	2.1400	+15.676%	48	22,869	-64.486%
2026-05-14	1.9400	1.9400	1.8100	1.8500	+12.805%	58	22,391	-58.919%
2026-05-13	1.7200	1.7200	1.6000	1.6400	-4.094%	888	21,726	-53.659%
2026-05-12	1.7900	1.8100	1.7000	1.7100	-6.044%	105	21,726	-55.556%
2026-05-11	1.8400	1.8400	1.6200	1.8200	-6.186%	47	21,726	-58.242%
2026-05-08	2.0300	2.1000	1.9400	1.9400	-1.523%	646	21,699	-60.825%
2026-05-07	1.8800	1.9800	1.8700	1.9700	-7.075%	20	21,693	-61.421%
2026-05-06	2.1100	2.1800	1.9400	2.1200	-15.200%	1,307	21,693	-64.151%
2026-05-05	2.6800	2.7100	2.4600	2.5000	-6.716%	793	21,400	-69.600%
2026-05-04	2.8300	2.8500	2.6800	2.6800	-9.459%	90	21,382	-71.642%
2026-05-01	3.1000	3.1300	2.8900	2.9600	-13.953%	60	21,351	-74.324%
2026-04-30	3.5000	3.5500	3.3000	3.4400	-20.000%	70	21,351	-77.907%
2026-04-29	4.3500	4.5000	4.3000	4.3000	+8.861%	297	21,365	-82.326%
2026-04-28	3.8800	3.9500	3.7500	3.9500	-2.469%	9	21,355	-80.759%
2026-04-27	4.2000	4.2000	3.8500	4.0500	+0.248%	102	21,352	-81.235%
2026-04-24	4.1500	4.2500	3.9800	4.0400	-19.200%	43	21,261	-81.188%
2026-04-23	4.9500	5.2200	4.9400	5.0000	+6.383%	38	21,259	-84.800%
2026-04-22	4.8000	4.8000	4.7000	4.7000	+3.297%	4,040	21,233	-83.830%
2026-04-21	4.6000	4.9800	4.5500	4.5500	+7.059%	41	17,386	-83.297%
2026-04-20	4.1500	4.2500	4.0600	4.2500	+4.938%	55	17,386	-82.118%
2026-04-17	3.9800	4.0900	3.8800	4.0500	0.000%	12	17,341	-81.235%
2026-04-16	3.9400	4.4000	3.9400	4.0500	-3.571%	2,021	17,338	-81.235%
2026-04-15	4.5500	4.5700	4.1900	4.2000	-11.579%	4,229	16,896	-81.905%
2026-04-14	5.0000	5.0000	4.7500	4.7500	-13.636%	235	16,384	-84.000%
2026-04-13	5.5000	5.5000	5.5000	5.5000	-3.509%	1	16,332	-86.182%
2026-04-10	5.5000	5.7000	5.5000	5.7000	-2.062%	110	16,331	-86.667%
2026-04-09	5.9500	5.9500	5.8200	5.8200	+1.217%	5	16,283	-86.942%
2026-04-08	5.6400	5.7500	5.6000	5.7500	-8.000%	149	16,280	-86.783%
2026-04-07	6.3500	6.3500	6.2000	6.2500	-2.344%	7	16,249	-87.840%
2026-04-06	6.1400	6.4500	6.1400	6.4000	+2.400%	21	16,250	-88.125%
2026-04-02	6.7500	6.7500	6.2500	6.2500	-3.846%	10	16,248	-87.840%
2026-04-01	6.3700	6.5000	6.2500	6.5000	+1.562%	12	16,248	-88.308%
2026-03-31	7.2700	7.2700	6.4000	6.4000	-11.724%	71	16,249	-88.125%
2026-03-30	7.3000	7.3000	7.1200	7.2500	-2.291%	38	16,244	-89.517%
2026-03-27	7.2300	7.4400	7.2300	7.4200	+6.304%	3	16,260	-89.757%
2026-03-26	6.8400	6.9800	6.6700	6.9800	-3.056%	46	16,259	-89.112%
2026-03-25	6.7000	7.2000	6.7000	7.2000	+4.348%	11	16,231	-89.444%
2026-03-24	6.8500	6.9000	6.8500	6.9000	0.000%	2	16,226	-88.986%
2026-03-23	7.1400	7.1400	6.9000	6.9000	-5.479%	324	16,226	-88.986%
2026-03-20	7.2100	7.4000	7.1100	7.3000	+2.098%	19	16,047	-89.589%
2026-03-19	7.0800	7.3000	7.0800	7.1500	+5.613%	23	16,039	-89.371%
2026-03-18	6.7600	6.9200	6.7500	6.7700	+9.370%	22	16,043	-88.774%
2026-03-17	6.0000	6.3000	5.8500	6.1900	-1.746%	262	16,059	-87.722%
2026-03-16	6.5000	6.5000	6.3000	6.3000	-5.405%	137	15,907	-87.937%
2026-03-13	6.3600	6.7000	6.3600	6.6600	+1.216%	302	15,832	-88.589%
2026-03-12	6.2500	6.6500	6.2500	6.5800	+6.129%	46	15,544	-88.450%
2026-03-11	6.2400	6.3300	6.2000	6.2000	-3.427%	361	15,537	-87.742%
2026-03-10	6.4000	6.5000	6.3600	6.4200	+8.263%	101	15,262	-88.162%
2026-03-09	6.2500	6.2500	5.9300	5.9300	-8.346%	72	15,180	-87.184%
2026-03-06	6.5500	6.5500	6.3500	6.4700	+4.355%	961	16,414	-88.253%
2026-03-05	6.4500	6.4500	6.1500	6.2000	-2.362%	467	15,468	-87.742%
2026-03-04	6.8200	6.8200	6.3500	6.3500	-14.651%	2,516	14,841	-88.031%
2026-03-03	7.5000	8.0000	7.4400	7.4400	+9.091%	95	13,556	-89.785%
2026-03-02	7.2900	7.3000	6.7600	6.8200	-3.262%	2,419	13,120	-88.856%
2026-02-27	6.8200	7.0500	6.8200	7.0500	+2.920%	59	12,333	-89.220%
2026-02-26	6.8300	7.0000	6.6800	6.8500	+4.580%	1,526	12,374	-88.905%
2026-02-25	6.8000	6.8000	6.5500	6.5500	+2.025%	259	10,730	-88.397%
2026-02-24	6.4500	6.5000	6.2500	6.4200	+7.358%	112	10,730	-88.162%
2026-02-23	5.5500	6.0000	5.2000	5.9800	+99.333%	1,040	10,760	-87.291%
2026-02-20	3.1600	3.1700	3.0000	3.0000	+10.294%	21	11,315	-74.667%
2026-02-18	2.7600	2.7600	2.7200	2.7200	+0.741%	6	11,316	-72.059%
2026-02-17	2.7700	2.8000	2.7000	2.7000	-2.174%	16	11,315	-71.852%
2026-02-13	2.7400	2.7600	2.7400	2.7600	-5.479%	8	11,300	-72.464%
2026-02-12	2.9100	3.1000	2.9100	2.9200	0.000%	4,288	11,300	-73.973%
2026-02-11	3.0000	3.0000	2.8900	2.9200	+8.550%	16	10,290	-73.973%
2026-02-10	2.5200	2.7100	2.5200	2.6900	-5.282%	83	10,286	-71.747%
2026-02-09	2.5500	2.8700	2.5300	2.8400	-11.526%	69	10,256	-73.239%
2026-02-06	3.6000	3.6300	3.2100	3.2100	-27.045%	1,538	10,243	-76.324%
2026-02-05	3.7000	4.4500	3.6000	4.4000	+44.262%	153	9,660	-82.727%
2026-02-04	2.9600	3.1500	2.8500	3.0500	+22.000%	480	9,581	-75.082%
2026-02-03	1.5600	2.5100	1.5600	2.5000	+78.571%	185	9,284	-69.600%
2026-02-02	1.4000	1.4000	1.4000	1.4000	+2.941%	1	9,229	-45.714%
2026-01-30	1.4200	1.4200	1.3600	1.3600	-6.207%	19	9,228	-44.118%
2026-01-29	1.3000	1.4500	1.3000	1.4500	+19.835%	19	9,212	-47.586%
2026-01-28	1.2100	1.2100	1.2100	1.2100	+8.036%	1	9,225	-37.190%
2026-01-27	1.1200	1.1200	1.0600	1.1200	+9.804%	1,016	9,225	-32.143%
2026-01-26	1.0900	1.0900	1.0200	1.0200	-10.526%	16	9,426	-25.490%
2026-01-23	1.0700	1.1400	1.0000	1.1400	+1.786%	7	9,422	-33.333%
2026-01-22	1.1400	1.1400	1.1200	1.1200	-23.288%	7	9,422	-32.143%
2026-01-21	1.5200	1.5800	1.4600	1.4600	+14.063%	32	9,423	-47.945%
2026-01-20	1.2500	1.2800	1.2300	1.2800	+19.626%	34	9,418	-40.625%
2026-01-16	1.1500	1.1500	1.0500	1.0700	-20.741%	39	9,420	-28.972%
2026-01-15	1.3700	1.4800	1.3500	1.3500	+12.500%	78	9,420	-43.704%
2026-01-13	1.1500	1.2000	1.1500	1.2000	+5.263%	5	9,401	-36.667%
2026-01-12	1.2200	1.2200	1.1400	1.1400	-2.564%	8	9,402	-33.333%
2026-01-09	1.1900	1.2400	1.1500	1.1700	-18.182%	33	9,404	-35.043%
2026-01-08	1.3900	1.4300	1.3500	1.4300	+2.143%	23	9,389	-46.853%
2026-01-07	1.3600	1.4000	1.3500	1.4000	-7.285%	23	9,374	-45.714%
2026-01-06	1.2800	1.5100	1.2800	1.5100	-3.205%	48	9,365	-49.669%
2026-01-05	1.5900	1.8400	1.5600	1.5600	-22.772%	18	9,370	-51.282%
2026-01-02	2.1300	2.1300	2.0200	2.0200	-8.597%	14	9,370	-62.376%
2025-12-31	2.2600	2.3100	2.2100	2.2100	-0.897%	11	9,370	-65.611%
2025-12-30	2.2300	2.2300	2.2300	2.2300	+0.905%	7	9,370	-65.919%
2025-12-29	2.1900	2.2100	2.1500	2.2100	+2.315%	15	9,368	-65.611%
2025-12-26	2.1600	2.1600	2.1600	2.1600	+2.857%	3	9,365	-64.815%
2025-12-24	2.0300	2.1100	2.0000	2.1000	-7.489%	5	9,365	-63.810%
2025-12-23	2.0300	2.2900	2.0300	2.2700	-24.333%	39	9,365	-66.520%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+1.351%	10	9,348	-74.667%
2025-12-19	3.0300	3.0700	2.9000	2.9600	+2.069%	26	9,348	-74.324%
2025-12-17	2.9000	2.9000	2.9000	2.9000	+0.694%	3	9,361	-73.793%
2025-12-16	2.7100	2.9000	2.7100	2.8800	+9.506%	18	9,361	-73.611%
2025-12-15	2.7700	2.7700	2.5700	2.6300	-0.379%	12	9,357	-71.103%
2025-12-11	2.7300	2.7300	2.6200	2.6400	-14.839%	8	9,349	-71.212%
2025-12-10	3.1000	3.1000	3.1000	3.1000	-9.621%	107	9,350	-75.484%
2025-12-09	3.4000	3.4500	3.3300	3.4300	+3.939%	398	9,250	-77.843%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+13.402%	3	9,181	-76.970%
2025-12-05	2.8700	2.9100	2.8700	2.9100	-12.874%	2	9,178	-73.883%
2025-12-03	3.2400	3.3400	3.2400	3.3400	+4.375%	21	9,179	-77.246%
2025-12-02	3.2000	3.2000	3.2000	3.2000	0.000%	1	9,180	-76.250%
2025-12-01	3.0600	3.2000	3.0600	3.2000	+3.226%	131	9,179	-76.250%
2025-11-28	3.0500	3.1000	3.0500	3.1000	-4.615%	132	9,178	-75.484%
2025-11-26	3.4000	3.4000	3.2500	3.2500	-9.722%	7	9,094	-76.615%
2025-11-25	3.8000	3.8000	3.6000	3.6000	-17.241%	1,111	9,094	-78.889%
2025-11-24	4.9000	5.1100	4.2500	4.3500	+3.571%	1,042	7,999	-82.529%
2025-11-21	4.2500	4.2500	4.2000	4.2000	+12.601%	4	7,271	-81.905%
2025-11-19	3.9000	3.9200	3.7300	3.7300	-10.552%	21	7,269	-79.625%
2025-11-18	4.1300	4.1700	4.1000	4.1700	+5.570%	18	7,259	-81.775%
2025-11-17	3.9200	3.9500	3.9200	3.9500	0.000%	10	7,258	-80.759%
2025-11-14	4.0000	4.0000	3.7600	3.9500	+10.028%	2,138	7,249	-80.759%
2025-11-13	3.5900	3.5900	3.5900	3.5900	+0.843%	2	5,465	-78.830%
2025-11-12	3.3700	3.5600	3.3700	3.5600	-0.836%	6	5,465	-78.652%
2025-11-11	3.9500	3.9500	3.5900	3.5900	-22.796%	4	5,462	-78.830%
2025-11-10	4.3800	4.6500	4.3800	4.6500	+0.432%	87	5,460	-83.656%
2025-11-07	4.1000	4.7000	4.0500	4.6300	+11.836%	100	5,425	-83.585%
2025-11-06	4.0500	4.1400	3.9800	4.1400	+1.471%	28	5,384	-81.643%
2025-11-05	4.1500	4.2500	4.0800	4.0800	+4.615%	20	5,381	-81.373%
2025-11-04	3.8000	3.9000	3.7000	3.9000	+6.849%	823	5,367	-80.513%
2025-10-31	3.7000	3.7000	3.6500	3.6500	+7.353%	6	4,563	-79.178%
2025-10-30	3.4000	3.4000	3.4000	3.4000	+15.254%	1	4,559	-77.647%
2025-10-29	2.9400	2.9500	2.8900	2.9500	-4.839%	346	4,559	-74.237%
2025-10-28	2.8100	3.1000	2.8100	3.1000	+16.981%	2,459	4,254	-75.484%
2025-10-27	2.7500	2.7500	2.6500	2.6500	-5.357%	387	2,431	-71.321%
2025-10-24	2.8000	2.8000	2.8000	2.8000	0.000%	25	2,431	-72.857%
2025-10-23	2.8400	2.8400	2.6900	2.8000	+4.089%	25	2,406	-72.857%
2025-10-22	2.6400	2.7100	2.6400	2.6900	+12.552%	36	2,384	-71.747%
2025-10-21	2.4000	2.4000	2.3700	2.3900	+6.222%	42	2,348	-68.201%
2025-10-20	2.2600	2.2600	2.2300	2.2500	-15.094%	805	2,348	-66.222%
2025-10-17	2.6300	2.6900	2.6300	2.6500	+13.248%	56	1,546	-71.321%
2025-10-14	2.3400	2.3400	2.3400	2.3400	+6.849%	1	1,554	-67.521%
2025-10-10	2.1500	2.2500	2.1500	2.1900	+8.416%	12	1,554	-65.297%
2025-10-09	1.9900	2.0500	1.9900	2.0200	-3.810%	21	1,564	-62.376%
2025-10-07	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,563	-63.810%
2025-10-03	2.0500	2.0500	2.0000	2.0000	-7.407%	3	1,561	-62.000%
2025-10-02	2.1500	2.1600	2.1500	2.1600	+1.408%	51	1,561	-64.815%
2025-10-01	2.2000	2.2500	2.0800	2.1300	-15.476%	16	1,560	-64.319%
2025-09-29	2.5000	2.7000	2.5000	2.5200	+2.857%	27	1,556	-69.841%
2025-09-26	2.6000	2.6000	2.4500	2.4500	+3.376%	11	1,531	-68.980%
2025-09-25	2.1900	2.3800	2.1900	2.3700	+17.327%	117	1,540	-67.932%
2025-09-24	2.0200	2.0200	2.0200	2.0200	+14.124%	6	1,428	-62.376%
2025-09-23	1.7700	1.7700	1.7700	1.7700	+4.118%	1	1,422	-57.062%
2025-09-22	1.7000	1.7000	1.7000	1.7000	+0.592%	1	1,422	-55.294%
2025-09-19	1.6900	1.6900	1.6900	1.6900	+0.595%	1	1,421	-55.030%
2025-09-18	1.6500	1.6800	1.6500	1.6800	-11.111%	8	1,420	-54.762%
2025-09-17	1.9300	1.9300	1.8900	1.8900	-8.696%	3	1,425	-59.788%
2025-09-16	2.0600	2.1100	2.0300	2.0700	-6.335%	8	1,426	-63.285%
2025-09-15	2.1900	2.2200	2.1900	2.2100	-5.957%	17	1,426	-65.611%
2025-09-12	2.4200	2.4300	2.3500	2.3500	-9.266%	8	1,423	-67.660%
2025-09-10	2.4500	2.5900	2.2900	2.5900	+1.569%	21	1,428	-70.656%
2025-09-09	2.5500	2.5500	2.5500	2.5500	+6.250%	1	1,427	-70.196%
2025-09-08	2.5700	2.5700	2.4000	2.4000	+4.348%	2	1,426	-68.333%
2025-09-05	2.2400	2.3700	2.2000	2.3000	+5.505%	36	1,425	-66.957%
2025-09-04	2.1800	2.1800	2.1800	2.1800	+0.461%	5	1,393	-65.138%
2025-09-03	2.1700	2.1700	2.1700	2.1700	0.000%	1	1,393	-64.977%
2025-09-02	2.2000	2.2000	2.1700	2.1700	-8.051%	50	1,394	-64.977%
2025-08-29	2.3600	2.3600	2.3600	2.3600	+1.288%	10	1,348	-67.797%
2025-08-28	2.3200	2.3300	2.3200	2.3300	-0.851%	275	1,348	-67.382%
2025-08-27	2.3700	2.3700	2.3500	2.3500	-3.292%	57	1,075	-67.660%
2025-08-26	2.5300	2.5600	2.4300	2.4300	+2.101%	203	1,019	-68.724%
2025-08-25	2.1800	2.3800	2.1700	2.3800	+4.846%	125	834	-68.067%
2025-08-22	2.2400	2.3000	2.2400	2.2700	-8.468%	5	709	-66.520%
2025-08-21	2.5500	2.5500	2.4800	2.4800	-5.344%	3	712	-69.355%
2025-08-20	2.7100	2.7100	2.6200	2.6200	-4.727%	6	714	-70.992%
2025-08-19	2.7400	2.7500	2.7000	2.7500	-4.844%	20	710	-72.364%
2025-08-18	2.8600	3.0100	2.8600	2.8900	-11.077%	34	692	-73.702%
2025-08-15	3.2500	3.2500	3.2500	3.2500	-4.412%	1	672	-76.615%
2025-08-13	3.4000	3.4500	3.4000	3.4000	-4.225%	200	671	-77.647%
2025-08-12	3.6000	3.6000	3.5500	3.5500	-1.389%	2	471	-78.592%
2025-08-11	3.5500	3.6000	3.5500	3.6000	+1.983%	7	469	-78.889%
2025-08-08	3.5000	3.5300	3.4500	3.5300	-11.750%	29	474	-78.470%
2025-08-07	3.9800	4.0500	3.9800	4.0000	-21.569%	9	491	-81.000%
2025-08-06	4.3000	5.1000	4.2000	5.1000	+21.429%	44	491	-85.098%
2025-08-05	3.9500	4.2000	3.9500	4.2000	+10.526%	6	455	-81.905%
2025-08-04	3.8000	3.9000	2.8400	3.8000	-5.707%	95	449	-80.000%
2025-08-01	3.9000	4.0300	3.9000	4.0300	+0.750%	129	363	-81.141%
2025-07-31	3.6800	4.0000	3.5500	4.0000	+17.647%	95	236	-81.000%
2025-07-30	3.1000	3.4000	3.0800	3.4000	+20.996%	127	157	-77.647%
2025-07-29	2.7500	2.9100	2.4400	2.8100	+108.148%	40	32	-72.954%
2025-07-21	1.3500	1.3500	1.3500	1.3500	+12.500%	2	5	-43.704%
2025-07-17	1.2000	1.2000	1.2000	1.2000	-17.241%	2	3	-36.667%
2025-07-03	1.4500	1.4500	1.4500	1.4500	0.000%	1	0	-47.586%