Dark

NVO20261218C40
NVO Dec 18 2026 40.00 Call (NVO261218C00040000)
option OPRA

EOD

Sep 30, 2026

1.87-8.333%(-0.17)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9300	2.2100	1.8700	1.8700	-8.333%	109	6,653	0.000%
2026-09-29	2.0000	2.0600	1.9300	2.0400	-8.108%	325	6,613	-8.333%
2026-09-28	2.1700	2.2500	2.0000	2.2200	+1.835%	378	6,485	-15.766%
2026-09-25	2.2500	2.2500	2.1000	2.1800	+2.830%	123	6,265	-14.220%
2026-09-24	1.9800	2.2900	1.9800	2.1200	+1.923%	405	6,202	-11.792%
2026-09-23	2.6000	2.6000	2.0800	2.0800	-23.529%	750	6,136	-10.096%
2026-09-22	2.9500	3.0500	2.6900	2.7200	-12.258%	1,112	5,904	-31.250%
2026-09-21	3.6500	3.7000	2.9900	3.1000	-43.942%	1,366	5,628	-39.677%
2026-09-18	5.4300	5.5700	5.4300	5.5300	+0.545%	12	5,060	-66.184%
2026-09-17	4.7000	5.5100	4.7000	5.5000	+22.222%	65	5,058	-66.000%
2026-09-16	5.0000	5.0000	4.5000	4.5000	-8.163%	61	5,035	-58.444%
2026-09-15	5.0700	5.1000	4.9000	4.9000	-10.092%	36	5,029	-61.837%
2026-09-11	5.2400	5.4500	5.1800	5.4500	-16.794%	105	5,024	-65.688%
2026-09-10	6.5500	6.5500	6.5500	6.5500	-5.072%	2	4,982	-71.450%
2026-09-09	7.0000	7.0000	6.9000	6.9000	-4.167%	2	4,980	-72.899%
2026-09-08	7.4200	7.4200	7.1700	7.2000	-10.000%	5	4,982	-74.028%
2026-09-04	7.8500	8.0000	7.8500	8.0000	-10.714%	13	4,990	-76.625%
2026-09-03	8.5500	8.9600	8.5500	8.9600	+4.918%	20	4,990	-79.129%
2026-09-02	8.2500	8.5400	8.2500	8.5400	+18.611%	7	4,986	-78.103%
2026-09-01	7.2000	7.2000	7.2000	7.2000	-2.041%	5	4,986	-74.028%
2026-08-28	7.6000	7.7400	7.3500	7.3500	-5.284%	26	4,986	-74.558%
2026-08-27	7.7200	7.7600	7.6500	7.7600	-11.818%	7	4,965	-75.902%
2026-08-26	8.7500	8.8000	8.7500	8.8000	-9.836%	6	4,965	-78.750%
2026-08-25	9.7600	9.7600	9.6000	9.7600	+17.590%	109	4,968	-80.840%
2026-08-24	8.3000	8.3000	8.3000	8.3000	-1.425%	2	5,012	-77.470%
2026-08-21	8.6300	8.6600	8.4200	8.4200	+6.853%	12	5,012	-77.791%
2026-08-20	7.9500	8.1000	7.8800	7.8800	-5.060%	23	5,013	-76.269%
2026-08-19	8.5000	8.5000	8.3000	8.3000	+8.355%	6	4,997	-77.470%
2026-08-18	7.7000	7.7500	7.6600	7.6600	+10.057%	19	4,997	-75.587%
2026-08-17	7.0500	7.1000	6.9600	6.9600	-8.421%	3	5,002	-73.132%
2026-08-14	8.3500	8.3500	7.6000	7.6000	+1.064%	111	5,002	-75.395%
2026-08-13	7.6600	7.6600	7.5000	7.5200	-2.968%	7	5,103	-75.133%
2026-08-12	7.6000	7.8000	7.6000	7.7500	-11.731%	17	5,103	-75.871%
2026-08-11	9.0500	9.0500	8.7800	8.7800	-1.899%	3	5,097	-78.702%
2026-08-10	8.6500	8.9500	8.6500	8.9500	+1.820%	89	5,099	-79.106%
2026-08-07	8.8500	8.8500	8.5000	8.7900	+13.566%	12	5,029	-78.726%
2026-08-06	7.4000	7.8000	7.2700	7.7400	+11.367%	29	5,020	-75.840%
2026-08-05	7.5700	7.5900	6.9500	6.9500	-2.797%	52	5,020	-73.094%
2026-08-04	9.2100	9.2900	6.5000	7.1500	-21.169%	90	4,985	-73.846%
2026-08-03	8.5000	9.0700	8.5000	9.0700	-0.330%	25	4,975	-79.383%
2026-07-31	8.7000	9.2500	8.7000	9.1000	-26.613%	70	4,976	-79.451%
2026-07-30	12.3000	12.4000	12.3000	12.4000	-2.592%	2	4,951	-84.919%
2026-07-29	12.7300	12.7300	12.7300	12.7300	+0.632%	1	4,952	-85.310%
2026-07-28	12.2000	12.6500	12.0000	12.6500	+8.584%	19	4,952	-85.217%
2026-07-27	10.9500	11.6500	10.9100	11.6500	+6.881%	9	4,955	-83.948%
2026-07-24	10.8000	10.9000	10.8000	10.9000	+4.008%	5	4,951	-82.844%
2026-07-23	10.5600	10.6600	10.4800	10.4800	-2.056%	4	4,952	-82.156%
2026-07-22	10.8300	10.8300	10.7000	10.7000	-5.727%	2	4,953	-82.523%
2026-07-21	11.5000	11.5000	11.3500	11.3500	-2.408%	6	4,954	-83.524%
2026-07-20	11.9000	11.9000	11.6200	11.6300	-5.061%	15	4,954	-83.921%
2026-07-17	13.0000	13.0000	12.2500	12.2500	-6.489%	2	4,958	-84.735%
2026-07-16	13.0000	13.2000	13.0000	13.1000	+8.264%	14	4,958	-85.725%
2026-07-15	12.3000	12.5000	12.1000	12.1000	+12.037%	13	4,952	-84.545%
2026-07-14	10.8000	10.8000	10.8000	10.8000	-6.494%	1	4,963	-82.685%
2026-07-10	11.1800	11.5500	11.0000	11.5500	+2.667%	6	4,963	-83.810%
2026-07-08	11.0600	11.2900	11.0600	11.2500	-1.316%	3	4,962	-83.378%
2026-07-07	12.0600	12.1000	11.4000	11.4000	-0.437%	46	4,962	-83.596%
2026-07-06	11.1000	11.4500	11.0600	11.4500	-8.032%	6	4,925	-83.668%
2026-07-02	12.0000	12.7000	12.0000	12.4500	+9.211%	40	4,921	-84.980%
2026-07-01	11.5800	11.5800	11.4000	11.4000	+8.571%	11	4,921	-83.596%
2026-06-30	10.6600	10.6600	10.4200	10.5000	0.000%	12	4,921	-82.190%
2026-06-29	10.4500	10.5500	10.4000	10.5000	+2.439%	27	4,921	-82.190%
2026-06-26	10.4200	10.6000	10.2500	10.2500	+0.886%	27	4,930	-81.756%
2026-06-25	10.6000	10.6500	10.1600	10.1600	+0.395%	115	4,952	-81.594%
2026-06-24	10.0000	10.1200	9.9000	10.1200	+0.596%	131	4,970	-81.522%
2026-06-23	9.2500	10.0600	9.2500	10.0600	+8.992%	34	5,047	-81.412%
2026-06-22	8.5000	9.2300	8.5000	9.2300	+33.768%	13	5,065	-79.740%
2026-06-18	6.9800	6.9800	6.5000	6.9000	-8.609%	35	5,080	-72.899%
2026-06-17	8.0000	8.0000	7.5500	7.5500	+3.001%	3	5,080	-75.232%
2026-06-16	7.3500	7.4000	7.2500	7.3300	-3.553%	14	5,080	-74.488%
2026-06-15	7.6000	7.6000	7.6000	7.6000	-2.689%	1	5,093	-75.395%
2026-06-12	7.9000	8.1000	7.8100	7.8100	+0.128%	26	5,093	-76.056%
2026-06-11	7.2000	7.8000	7.2000	7.8000	+13.043%	29	5,093	-76.026%
2026-06-10	7.2000	7.6900	6.9000	6.9000	+9.524%	11	5,104	-72.899%
2026-06-09	6.2000	6.3000	6.2000	6.3000	+6.780%	10	5,107	-70.317%
2026-06-08	6.5500	6.5500	5.8500	5.9000	-21.854%	25	5,098	-68.305%
2026-06-05	7.7500	7.7500	7.5500	7.5500	-3.822%	6	5,093	-75.232%
2026-06-04	7.8500	8.1000	7.8500	7.8500	+18.401%	33	5,087	-76.178%
2026-06-03	6.9000	6.9500	6.5900	6.6300	-2.500%	72	5,089	-71.795%
2026-06-02	7.5000	7.5000	6.7500	6.8000	-16.049%	12	5,097	-72.500%
2026-06-01	8.0200	8.1500	7.9100	8.1000	-10.989%	20	5,099	-76.914%
2026-05-29	9.0500	9.1000	9.0500	9.1000	0.000%	2	5,100	-79.451%
2026-05-28	9.1000	9.1000	9.1000	9.1000	+7.059%	1	5,101	-79.451%
2026-05-27	8.7000	8.7000	8.5000	8.5000	+3.785%	2	5,101	-78.000%
2026-05-26	8.2500	8.2500	8.1000	8.1900	-2.500%	8	5,102	-77.167%
2026-05-22	8.5300	8.5300	8.3700	8.4000	+3.067%	21	5,106	-77.738%
2026-05-21	8.1000	8.1500	8.0000	8.1500	-7.175%	15	5,094	-77.055%
2026-05-20	8.6100	8.7800	8.6100	8.7800	+3.052%	2	5,094	-78.702%
2026-05-19	8.3000	8.5700	8.3000	8.5200	+4.540%	4	5,093	-78.052%
2026-05-18	8.3500	8.3500	8.1500	8.1500	-3.664%	71	5,093	-77.055%
2026-05-15	9.0600	9.0600	8.4000	8.4600	-10.947%	43	5,093	-77.896%
2026-05-14	9.3500	9.8500	9.3500	9.5000	-8.654%	22	5,142	-80.316%
2026-05-13	10.4200	10.4200	10.2100	10.4000	+2.463%	7	5,154	-82.019%
2026-05-12	10.2000	10.2000	9.9000	10.1500	+2.010%	249	5,154	-81.576%
2026-05-11	10.6000	11.0000	9.9500	9.9500	+1.738%	31	5,154	-81.206%
2026-05-08	9.8400	9.8400	9.3100	9.7800	+0.308%	31	5,399	-80.879%
2026-05-07	10.3000	10.6600	9.7500	9.7500	+1.036%	30	5,398	-80.821%
2026-05-06	10.0000	10.2900	9.5000	9.6500	+2.660%	204	5,400	-80.622%
2026-05-05	8.9500	9.4000	8.8000	9.4000	+5.618%	39	5,508	-80.106%
2026-05-04	8.6500	9.0000	8.6000	8.9000	+2.181%	75	5,520	-78.989%
2026-05-01	8.1800	8.7100	8.1800	8.7100	+15.517%	46	5,574	-78.530%
2026-04-30	7.5000	7.9000	7.4000	7.5400	+20.640%	104	5,574	-75.199%
2026-04-29	6.1500	6.2500	6.0500	6.2500	-9.420%	45	5,553	-70.080%
2026-04-28	7.2000	7.5000	6.9000	6.9000	-1.709%	210	5,529	-72.899%
2026-04-27	7.0000	7.3500	6.9500	7.0200	+1.007%	43	5,614	-73.362%
2026-04-24	6.6400	6.9700	6.5600	6.9500	+34.170%	111	5,609	-73.094%
2026-04-23	5.5500	5.5500	5.1800	5.1800	-8.319%	67	5,595	-63.900%
2026-04-22	5.6500	5.6500	5.5100	5.6500	-5.042%	95	5,587	-66.903%
2026-04-21	6.1500	6.1500	5.5000	5.9500	-8.462%	64	5,638	-68.571%
2026-04-20	6.3500	6.6100	6.3000	6.5000	+1.562%	72	5,638	-71.231%
2026-04-17	6.8000	6.8500	6.3500	6.4000	-5.882%	63	5,589	-70.781%
2026-04-16	7.0900	7.0900	6.4500	6.8000	-0.730%	32	5,596	-72.500%
2026-04-15	6.1500	6.8500	6.1200	6.8500	+17.094%	55	5,581	-72.701%
2026-04-14	5.7500	5.8500	5.5600	5.8500	+14.481%	142	5,588	-68.034%
2026-04-13	4.8000	5.1500	4.6400	5.1100	+5.144%	58	5,573	-63.405%
2026-04-10	5.3300	5.3300	4.8600	4.8600	-0.613%	30	5,561	-61.523%
2026-04-09	4.8700	4.9500	4.6500	4.8900	-2.200%	23	5,551	-61.759%
2026-04-08	5.3700	5.3700	4.9500	5.0000	+3.093%	55	5,546	-62.600%
2026-04-07	4.5500	4.8500	4.3600	4.8500	+5.435%	29	5,539	-61.443%
2026-04-06	5.0000	5.0000	4.6000	4.6000	-2.128%	11	5,532	-59.348%
2026-04-02	4.2900	4.7000	4.2700	4.7000	0.000%	47	5,543	-60.213%
2026-04-01	4.8000	4.8000	4.3500	4.7000	0.000%	18	5,543	-60.213%
2026-03-31	4.4600	4.7000	4.3200	4.7000	+13.253%	81	5,545	-60.213%
2026-03-30	4.3000	4.3500	4.1000	4.1500	-1.190%	120	5,535	-54.940%
2026-03-27	4.3200	4.3500	4.1000	4.2000	-5.618%	87	5,587	-55.476%
2026-03-26	4.6500	4.9000	4.4500	4.4500	0.000%	170	5,602	-57.978%
2026-03-25	4.6500	4.6500	4.3300	4.4500	-4.301%	86	5,578	-57.978%
2026-03-24	4.5000	4.6500	4.5000	4.6500	+1.087%	54	5,547	-59.785%
2026-03-23	4.6000	4.6600	4.4000	4.6000	+1.099%	59	5,516	-59.348%
2026-03-20	4.5000	4.7000	4.4500	4.5500	-6.186%	94	5,517	-58.901%
2026-03-19	4.6600	4.8500	4.6000	4.8500	-3.000%	20	5,509	-61.443%
2026-03-18	4.9000	5.0000	4.7400	5.0000	-7.407%	1,150	5,519	-62.600%
2026-03-17	5.8000	5.8000	5.3500	5.4000	-1.818%	98	4,584	-65.370%
2026-03-16	5.4000	5.5000	5.4000	5.5000	+2.230%	93	4,618	-66.000%
2026-03-13	5.7500	5.7500	5.3500	5.3800	-3.063%	70	4,543	-65.242%
2026-03-12	5.9000	5.9000	5.4500	5.5500	-4.310%	58	4,491	-66.306%
2026-03-11	5.9500	5.9800	5.7500	5.8000	0.000%	121	4,504	-67.759%
2026-03-10	6.3800	6.3800	5.6500	5.8000	-12.121%	50	4,494	-67.759%
2026-03-09	6.1000	6.6000	5.9500	6.6000	+10.924%	191	4,461	-71.667%
2026-03-06	5.7500	5.9500	5.7000	5.9500	-2.459%	143	4,608	-68.571%
2026-03-05	5.8100	6.1000	5.7500	6.1000	+5.172%	184	4,537	-69.344%
2026-03-04	5.2500	5.8000	5.2500	5.8000	+18.367%	191	4,644	-67.759%
2026-03-03	5.0000	5.2500	4.5500	4.9000	-8.411%	2,355	4,688	-61.837%
2026-03-02	5.0000	5.3800	4.9400	5.3500	0.000%	437	2,565	-65.047%
2026-02-27	5.3800	5.4500	5.2000	5.3500	0.000%	69	2,472	-65.047%
2026-02-26	5.5600	5.6200	5.2500	5.3500	-6.140%	246	2,455	-65.047%
2026-02-25	5.3600	5.7000	5.3600	5.7000	-3.390%	240	2,081	-67.193%
2026-02-24	6.0000	6.0000	5.6900	5.9000	-9.231%	494	2,081	-68.305%
2026-02-23	6.4900	7.3800	6.2400	6.5000	-40.909%	1,436	1,683	-71.231%
2026-02-20	11.5800	11.7000	11.0000	11.0000	-10.931%	7	1,123	-83.000%
2026-02-19	12.4500	12.4500	12.3500	12.3500	-3.891%	12	1,123	-84.858%
2026-02-13	12.7000	13.0000	12.7000	12.8500	+2.390%	4	1,124	-85.447%
2026-02-12	13.2500	13.2500	12.5500	12.5500	-4.924%	2	1,124	-85.100%
2026-02-09	13.6500	14.3500	13.2000	13.2000	+11.392%	9	1,124	-85.833%
2026-02-06	10.7500	11.8500	10.7500	11.8500	+35.274%	1,015	1,125	-84.219%
2026-02-05	10.7000	10.7000	8.7600	8.7600	-22.478%	86	1,564	-78.653%
2026-02-04	11.9500	12.8000	11.3000	11.3000	-22.867%	34	1,560	-83.451%
2026-02-03	14.6900	15.0600	13.7500	14.6500	-32.798%	48	1,560	-87.235%
2026-01-30	21.2000	21.8000	21.1000	21.8000	+1.348%	31	1,555	-91.422%
2026-01-29	21.8500	21.8500	21.5100	21.5100	-5.451%	5	1,554	-91.306%
2026-01-28	23.4500	23.4700	22.7500	22.7500	-10.433%	5	1,554	-91.780%
2026-01-27	25.2100	25.4000	25.0000	25.4000	-1.359%	12	1,552	-92.638%
2026-01-26	25.7500	25.7500	25.7500	25.7500	+4.675%	2	1,551	-92.738%
2026-01-23	25.4800	26.1200	24.6000	24.6000	+0.408%	9	1,553	-92.398%
2026-01-22	24.8000	24.8000	24.5000	24.5000	+17.225%	6	1,554	-92.367%
2026-01-21	21.5700	21.5700	20.6700	20.9000	-12.844%	13	1,555	-91.053%
2026-01-20	23.6200	24.6000	23.6200	23.9800	-2.718%	4	1,555	-92.202%
2026-01-16	23.1000	24.6500	23.1000	24.6500	+26.087%	9	1,554	-92.414%
2026-01-15	19.7500	20.2000	19.5500	19.5500	-9.070%	15	1,554	-90.435%
2026-01-14	21.2500	21.5000	21.0500	21.5000	-3.197%	14	1,561	-91.302%
2026-01-13	22.9500	22.9500	22.2100	22.2100	-0.404%	4	1,566	-91.580%
2026-01-12	22.3000	22.4500	21.8300	22.3000	+2.529%	37	1,567	-91.614%
2026-01-09	22.4000	23.1000	21.0000	21.7500	+6.098%	20	1,566	-91.402%
2026-01-08	20.6000	20.6000	20.3000	20.5000	-0.243%	3	1,559	-90.878%
2026-01-07	19.8500	20.5500	19.8500	20.5500	+7.031%	4	1,560	-90.900%
2026-01-06	20.0000	21.0000	19.1400	19.2000	+3.784%	220	1,560	-90.260%
2026-01-05	17.2000	18.5000	17.1500	18.5000	+16.352%	125	1,541	-89.892%
2026-01-02	15.8400	15.9500	15.5000	15.9000	+5.159%	117	1,541	-88.239%
2025-12-31	15.0000	15.1200	14.8000	15.1200	-2.009%	5	1,434	-87.632%
2025-12-30	15.3200	15.4300	15.2000	15.4300	-0.644%	13	1,434	-87.881%
2025-12-29	15.5500	15.5500	15.5300	15.5300	-1.709%	41	1,422	-87.959%
2025-12-26	16.0000	16.0000	15.8000	15.8000	-2.107%	22	1,383	-88.165%
2025-12-24	16.9500	17.6000	16.1400	16.1400	+1.509%	18	1,347	-88.414%
2025-12-23	16.1000	16.9600	15.3800	15.9000	+22.308%	258	1,347	-88.239%
2025-12-22	12.7000	13.0000	12.6200	13.0000	-4.059%	1,039	1,367	-85.615%
2025-12-19	13.5500	13.5500	13.5500	13.5500	+7.968%	3	332	-86.199%
2025-12-17	12.5500	12.5500	12.5500	12.5500	-7.037%	1	329	-85.100%
2025-12-16	13.9400	13.9400	13.5000	13.5000	-10.000%	17	329	-86.148%
2025-12-15	14.5300	15.0000	14.5300	15.0000	+4.749%	3	326	-87.533%
2025-12-12	15.4000	15.4000	14.3200	14.3200	-3.504%	3	324	-86.941%
2025-12-11	14.6700	14.9500	14.6600	14.8400	+6.609%	34	323	-87.399%
2025-12-10	13.3000	13.9200	13.3000	13.9200	+16.877%	2	315	-86.566%
2025-12-09	12.0600	12.3000	11.9000	11.9100	-2.377%	5	313	-84.299%
2025-12-08	12.1200	12.2000	12.0000	12.2000	-11.913%	8	316	-84.672%
2025-12-05	13.8500	13.8500	13.8500	13.8500	+6.130%	2	310	-86.498%
2025-12-04	13.0500	13.0500	13.0500	13.0500	0.000%	130	308	-85.670%
2025-12-03	13.0000	13.0500	12.7400	13.0500	+0.385%	142	436	-85.670%
2025-12-02	13.1500	13.2000	12.5300	13.0000	-4.971%	9	299	-85.615%
2025-12-01	13.6800	13.6800	13.6800	13.6800	-3.116%	1	297	-86.330%
2025-11-26	13.7000	14.3000	13.7000	14.1200	+10.313%	122	180	-86.756%
2025-11-25	12.7500	12.8000	12.1500	12.8000	+8.936%	9	180	-85.391%
2025-11-24	12.9000	12.9000	10.3000	11.7500	-17.832%	137	181	-84.085%
2025-11-21	13.5000	14.3000	12.0000	14.3000	-3.051%	4	59	-86.923%
2025-11-19	14.6000	15.0300	14.5000	14.7500	+5.282%	11	58	-87.322%
2025-11-18	14.0100	14.0100	14.0100	14.0100	-4.041%	1	56	-86.652%
2025-11-17	14.6000	14.6000	14.6000	14.6000	+2.456%	1	55	-87.192%
2025-11-14	14.5500	14.5500	14.2500	14.2500	-8.183%	3	54	-86.877%
2025-11-12	15.5400	15.7000	15.2600	15.5200	+3.467%	8	51	-87.951%
2025-11-11	14.7500	15.0000	14.7500	15.0000	+20.000%	3	47	-87.533%
2025-11-10	12.7000	12.7000	12.5000	12.5000	0.000%	22	46	-85.040%
2025-11-07	13.0000	13.0000	12.5000	12.5000	-3.846%	4	49	-85.040%
2025-11-06	13.8000	13.8000	13.0000	13.0000	-10.959%	4	45	-85.615%
2025-11-05	12.7500	14.6000	12.7500	14.6000	+2.817%	6	41	-87.192%
2025-11-04	15.0000	15.0000	14.2000	14.2000	-11.746%	30	39	-86.831%
2025-11-03	16.0900	16.0900	16.0900	16.0900	+4.821%	2	9	-88.378%
2025-10-31	14.5500	15.3500	14.5500	15.3500	0.000%	9	9	-87.818%