Dark

NVO20261218C45
NVO Dec 18 2026 45.00 Call (NVO261218C00045000)
option OPRA

EOD

Sep 30, 2026

0.7000-10.256%(-0.0800)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7100	0.8200	0.7000	0.7000	-10.256%	245	6,614	0.000%
2026-09-29	0.7400	0.7800	0.7300	0.7800	-7.143%	108	6,618	-10.256%
2026-09-28	0.8000	0.8600	0.7500	0.8400	+1.205%	182	6,606	-16.667%
2026-09-25	0.8000	0.8500	0.7900	0.8300	+2.469%	107	6,453	-15.663%
2026-09-24	0.8300	0.9000	0.7600	0.8100	-1.220%	99	6,405	-13.580%
2026-09-23	1.0800	1.0800	0.8000	0.8200	-30.508%	330	6,334	-14.634%
2026-09-22	1.2900	1.2900	1.1400	1.1800	-15.714%	470	6,201	-40.678%
2026-09-21	1.6400	1.6800	1.3000	1.4000	-49.640%	454	6,245	-50.000%
2026-09-18	2.8000	2.8600	2.6300	2.7800	-2.456%	766	5,978	-74.820%
2026-09-17	2.4600	2.9000	2.4600	2.8500	+38.350%	127	5,807	-75.439%
2026-09-16	2.5000	2.5600	2.0500	2.0600	-15.918%	199	5,850	-66.019%
2026-09-15	2.5900	2.6200	2.4500	2.4500	-16.382%	212	5,896	-71.429%
2026-09-14	3.0200	3.0200	2.7400	2.9300	+4.270%	448	5,800	-76.109%
2026-09-11	2.8400	2.9000	2.6600	2.8100	-13.538%	774	5,853	-75.089%
2026-09-10	3.6200	3.6200	3.2500	3.2500	-9.972%	53	5,629	-78.462%
2026-09-09	4.0000	4.2000	3.6000	3.6100	-14.455%	107	5,586	-80.609%
2026-09-08	4.4500	4.4500	4.1300	4.2200	-22.426%	37	5,552	-83.412%
2026-09-03	5.3000	5.4400	5.1000	5.4400	+9.899%	18	5,542	-87.132%
2026-09-02	4.7600	5.1000	4.7600	4.9500	+23.750%	35	5,547	-85.859%
2026-09-01	4.5400	4.5400	4.0000	4.0000	-2.439%	34	5,544	-82.500%
2026-08-31	4.0600	4.3000	4.0500	4.1000	-5.747%	73	5,523	-82.927%
2026-08-28	4.7000	4.7000	4.2500	4.3500	-8.421%	35	5,557	-83.908%
2026-08-27	4.6500	4.8100	4.5000	4.7500	-12.037%	160	5,551	-85.263%
2026-08-26	5.7000	5.8500	5.3000	5.4000	-13.876%	14	5,472	-87.037%
2026-08-25	5.7600	6.2700	5.6500	6.2700	+20.577%	81	5,477	-88.836%
2026-08-24	5.1800	5.2000	4.9400	5.2000	+0.386%	26	5,491	-86.538%
2026-08-21	5.0300	5.2500	4.9500	5.1800	+11.398%	48	5,490	-86.486%
2026-08-20	4.9000	4.9000	4.6500	4.6500	-6.250%	206	5,467	-84.946%
2026-08-19	5.1500	5.2800	4.8000	4.9600	+11.712%	72	5,562	-85.887%
2026-08-18	4.3300	4.6000	4.3300	4.4400	+10.174%	9	5,539	-84.234%
2026-08-17	4.1300	4.1700	3.9600	4.0300	-7.356%	126	5,536	-82.630%
2026-08-14	4.7000	4.7000	4.3500	4.3500	-2.466%	16	5,543	-83.908%
2026-08-13	4.7000	4.7000	4.4600	4.4600	-5.308%	15	5,541	-84.305%
2026-08-12	4.6000	4.7100	4.6000	4.7100	-13.100%	31	5,540	-85.138%
2026-08-11	5.6200	5.6200	5.4200	5.4200	-5.903%	5	5,539	-87.085%
2026-08-10	5.3000	5.7600	5.2000	5.7600	+4.727%	20	5,537	-87.847%
2026-08-07	5.4200	5.6400	5.2700	5.5000	+18.790%	75	5,535	-87.273%
2026-08-06	4.4000	4.7500	4.3800	4.6300	+14.321%	352	5,525	-84.881%
2026-08-05	4.5000	4.8000	4.0000	4.0500	-1.220%	435	5,541	-82.716%
2026-08-04	6.2000	6.2000	3.9300	4.1000	-28.322%	221	5,304	-82.927%
2026-08-03	5.8000	5.8000	5.3000	5.7200	-3.866%	10	5,258	-87.762%
2026-07-31	6.1500	6.1500	5.6100	5.9500	-31.844%	316	5,257	-88.235%
2026-07-30	8.8500	8.8500	8.6400	8.7300	-8.777%	27	5,189	-91.982%
2026-07-29	8.9000	9.5700	8.9000	9.5700	+5.746%	150	5,196	-92.685%
2026-07-28	8.5200	9.0900	8.5200	9.0500	+11.728%	10	5,091	-92.265%
2026-07-27	7.8300	8.1000	7.8300	8.1000	+11.724%	26	5,092	-91.358%
2026-07-23	7.3700	7.3700	7.1900	7.2500	+0.694%	41	5,113	-90.345%
2026-07-22	7.6000	7.6000	7.2000	7.2000	-9.434%	23	5,112	-90.278%
2026-07-21	7.9000	7.9500	7.9000	7.9500	-4.101%	5	5,109	-91.195%
2026-07-20	8.3000	8.5000	8.2600	8.2900	-5.040%	15	5,108	-91.556%
2026-07-17	9.0000	9.0000	8.7000	8.7300	-8.105%	15	5,107	-91.982%
2026-07-16	8.8500	9.7000	8.8500	9.5000	+9.321%	73	5,109	-92.632%
2026-07-15	8.3900	9.1000	8.3900	8.6900	+11.410%	36	5,110	-91.945%
2026-07-14	7.3000	7.8000	7.3000	7.8000	-0.889%	28	5,135	-91.026%
2026-07-13	8.1000	8.1000	7.8700	7.8700	-4.024%	39	5,136	-91.105%
2026-07-10	8.0900	8.2000	8.0900	8.2000	+5.398%	11	5,137	-91.463%
2026-07-09	7.7800	7.7800	7.7800	7.7800	-0.892%	20	5,137	-91.003%
2026-07-08	7.9700	7.9700	7.8000	7.8500	-2.605%	29	5,137	-91.083%
2026-07-07	8.6300	8.6300	8.0600	8.0600	-0.371%	65	5,164	-91.315%
2026-07-06	7.7600	8.0900	7.7600	8.0900	-7.543%	44	5,176	-91.347%
2026-07-02	8.4000	9.3000	8.4000	8.7500	+15.132%	56	5,203	-92.000%
2026-07-01	8.0000	8.1500	7.6000	7.6000	+4.828%	97	5,203	-90.789%
2026-06-30	7.4000	7.4000	7.2000	7.2500	-5.229%	92	5,191	-90.345%
2026-06-29	7.5500	7.6500	7.2000	7.6500	+6.250%	28	5,183	-90.850%
2026-06-26	6.8800	7.7000	6.8800	7.2000	+2.857%	195	5,167	-90.278%
2026-06-25	7.3000	7.5700	7.0000	7.0000	-1.408%	25	5,044	-90.000%
2026-06-24	7.0000	7.1300	6.9800	7.1000	+7.576%	37	5,030	-90.141%
2026-06-23	6.4000	6.7200	6.3000	6.6000	+8.197%	218	5,010	-89.394%
2026-06-22	4.5000	6.3000	4.5000	6.1000	+38.636%	682	4,911	-88.525%
2026-06-18	4.5000	4.5000	4.3100	4.4000	-15.222%	25	4,744	-84.091%
2026-06-17	5.4500	5.4500	5.1900	5.1900	+9.263%	17	4,744	-86.513%
2026-06-16	5.0000	5.0000	4.7300	4.7500	-4.040%	20	4,744	-85.263%
2026-06-15	5.3000	5.3000	4.9500	4.9500	-3.883%	6	4,724	-85.859%
2026-06-12	5.4000	5.4000	5.1500	5.1500	-0.962%	43	4,724	-86.408%
2026-06-11	5.1000	5.2500	4.8500	5.2000	+11.828%	166	4,724	-86.538%
2026-06-10	4.5000	5.3300	4.5000	4.6500	+6.897%	103	4,804	-84.946%
2026-06-09	4.0000	4.3500	3.9500	4.3500	+11.538%	57	4,804	-83.908%
2026-06-08	4.5000	4.5000	3.9000	3.9000	-18.750%	114	4,801	-82.051%
2026-06-05	5.2000	5.2300	4.8000	4.8000	-9.434%	14	4,812	-85.417%
2026-06-04	5.0000	5.6000	5.0000	5.3000	+21.005%	423	4,807	-86.792%
2026-06-03	4.6000	4.6000	4.2300	4.3800	-9.691%	27	4,578	-84.018%
2026-06-02	5.0000	5.0000	4.5500	4.8500	-11.009%	78	4,560	-85.567%
2026-06-01	5.8300	6.1000	5.3000	5.4500	-13.492%	68	4,581	-87.156%
2026-05-29	6.2700	6.4500	6.1000	6.3000	+0.800%	42	4,596	-88.889%
2026-05-28	6.1000	6.4000	6.1000	6.2500	+9.649%	341	4,587	-88.800%
2026-05-27	5.9000	6.1000	5.7000	5.7000	+2.703%	71	4,902	-87.719%
2026-05-26	6.0000	6.0000	5.5500	5.5500	-5.612%	272	4,894	-87.387%
2026-05-22	5.8000	5.9400	5.8000	5.8800	+4.071%	121	4,853	-88.095%
2026-05-21	5.6000	5.6500	5.5000	5.6500	-7.529%	30	4,764	-87.611%
2026-05-20	5.9500	6.1800	5.8700	6.1100	+4.444%	85	4,764	-88.543%
2026-05-19	5.7600	6.0000	5.7000	5.8500	+4.464%	69	4,695	-88.034%
2026-05-18	5.9900	6.1000	5.6000	5.6000	-6.667%	150	4,695	-87.500%
2026-05-15	6.2000	6.2000	5.8000	6.0000	-10.979%	77	4,695	-88.333%
2026-05-14	7.3100	7.3100	6.6400	6.7400	-10.253%	28	4,526	-89.614%
2026-05-13	7.4400	7.5500	7.2000	7.5100	+1.213%	32	4,498	-90.679%
2026-05-12	7.2000	7.4900	7.0800	7.4200	+1.644%	422	4,498	-90.566%
2026-05-11	7.8500	8.0700	7.2100	7.3000	+5.491%	131	4,498	-90.411%
2026-05-08	6.8300	7.0000	6.5000	6.9200	+0.290%	121	4,670	-89.884%
2026-05-07	7.6000	7.7500	6.9000	6.9000	-1.429%	77	4,600	-89.855%
2026-05-06	7.1900	7.4500	6.9000	7.0000	+5.263%	192	4,572	-90.000%
2026-05-05	6.4000	6.7000	6.3700	6.6500	+3.906%	373	4,575	-89.474%
2026-05-04	6.2000	6.5000	6.1000	6.4000	+4.405%	50	4,575	-89.063%
2026-05-01	5.8400	6.2500	5.8000	6.1300	+12.477%	208	4,537	-88.581%
2026-04-30	5.1900	5.6000	5.1900	5.4500	+23.583%	119	4,537	-87.156%
2026-04-29	4.6500	4.6500	4.2000	4.4100	-10.000%	77	4,553	-84.127%
2026-04-28	5.0700	5.3000	4.8000	4.9000	-2.390%	97	4,510	-85.714%
2026-04-27	4.7000	5.1900	4.7000	5.0200	+3.505%	82	4,471	-86.056%
2026-04-24	4.2000	4.9000	4.1000	4.8500	+36.620%	764	4,467	-85.567%
2026-04-23	3.5500	3.6100	3.4000	3.5500	-8.031%	157	4,605	-80.282%
2026-04-22	3.8000	3.8700	3.7400	3.8600	-4.691%	209	4,595	-81.865%
2026-04-21	3.9500	4.0500	3.7000	4.0500	-11.957%	105	4,505	-82.716%
2026-04-20	4.3000	4.6000	4.3000	4.6000	+4.545%	44	4,505	-84.783%
2026-04-17	4.7800	4.7800	4.3500	4.4000	-5.376%	174	4,501	-84.091%
2026-04-16	4.9000	4.9000	4.4000	4.6500	-2.516%	320	4,425	-84.946%
2026-04-15	4.1500	4.7900	4.0500	4.7700	+20.759%	323	4,321	-85.325%
2026-04-14	3.8000	3.9500	3.7500	3.9500	+15.160%	132	4,112	-82.278%
2026-04-13	3.0900	3.4300	3.0900	3.4300	+2.388%	134	4,062	-79.592%
2026-04-10	3.5500	3.6000	3.2400	3.3500	+1.515%	151	3,994	-79.104%
2026-04-09	3.0600	3.3000	3.0600	3.3000	-2.941%	44	3,991	-78.788%
2026-04-08	3.6800	3.6800	3.3500	3.4000	+3.030%	146	3,954	-79.412%
2026-04-07	3.0500	3.3000	3.0500	3.3000	+6.452%	89	3,876	-78.788%
2026-04-06	3.2500	3.2900	3.0700	3.1000	-4.615%	63	3,831	-77.419%
2026-04-02	3.1000	3.2500	3.0500	3.2500	+4.839%	282	3,510	-78.462%
2026-04-01	3.2000	3.3000	3.1000	3.1000	-3.427%	128	3,510	-77.419%
2026-03-31	2.8500	3.2100	2.8500	3.2100	+14.643%	117	3,459	-78.193%
2026-03-30	4.0500	4.0500	2.7700	2.8000	-1.754%	115	3,370	-75.000%
2026-03-27	2.9600	2.9600	2.8000	2.8500	-4.040%	52	3,290	-75.439%
2026-03-26	2.9900	3.4000	2.9700	2.9700	+1.712%	43	3,284	-76.431%
2026-03-25	3.3000	3.3000	2.9200	2.9200	-7.302%	295	3,271	-76.027%
2026-03-24	3.0500	3.2000	3.0500	3.1500	-1.254%	455	2,981	-77.778%
2026-03-23	3.2000	3.2700	3.1400	3.1900	+1.592%	239	2,531	-78.056%
2026-03-20	3.1500	3.2600	3.1300	3.1400	-6.269%	12	2,373	-77.707%
2026-03-19	3.2500	3.3500	3.1500	3.3500	-4.286%	157	2,371	-79.104%
2026-03-18	3.7500	3.7500	3.3500	3.5000	-8.377%	47	2,239	-80.000%
2026-03-17	4.0700	4.1500	3.8000	3.8200	-0.779%	19	2,221	-81.675%
2026-03-16	3.8500	3.8500	3.7500	3.8500	+2.667%	149	2,212	-81.818%
2026-03-13	4.1200	4.1200	3.7000	3.7500	-3.846%	143	2,089	-81.333%
2026-03-12	4.0000	4.0000	3.9000	3.9000	-6.024%	37	2,007	-82.051%
2026-03-11	4.3000	4.3000	4.1500	4.1500	-1.190%	20	1,995	-83.133%
2026-03-10	4.3000	4.3500	4.0500	4.2000	-12.317%	135	2,006	-83.333%
2026-03-09	4.4000	4.8000	4.3000	4.7900	+13.239%	52	1,979	-85.386%
2026-03-06	4.1500	4.2500	4.1000	4.2300	-1.168%	103	1,970	-83.452%
2026-03-05	4.1500	4.3000	4.1400	4.2800	+5.679%	47	2,007	-83.645%
2026-03-04	3.9700	4.1000	3.9500	4.0500	+15.714%	115	1,990	-82.716%
2026-03-03	3.3800	3.5200	3.2000	3.5000	-8.854%	489	1,962	-80.000%
2026-03-02	3.4600	3.8400	3.4600	3.8400	-0.260%	277	1,809	-81.771%
2026-02-27	3.8000	3.9500	3.8000	3.8500	-2.532%	56	1,650	-81.818%
2026-02-26	4.0000	4.0000	3.7700	3.9500	-2.469%	148	1,645	-82.278%
2026-02-25	3.9000	4.1000	3.8100	4.0500	-4.706%	62	1,581	-82.716%
2026-02-24	4.0700	4.3600	4.0700	4.2500	-9.574%	140	1,581	-83.529%
2026-02-23	4.9000	5.3000	4.3000	4.7000	-46.591%	335	1,506	-85.106%
2026-02-20	8.9500	8.9500	8.6000	8.8000	-9.185%	26	1,321	-92.045%
2026-02-19	9.6000	9.6900	9.6000	9.6900	-2.515%	20	1,336	-92.776%
2026-02-18	10.2500	10.2500	9.9400	9.9400	-4.880%	3	1,316	-92.958%
2026-02-17	9.9000	10.4500	9.9000	10.4500	+1.456%	2	1,314	-93.301%
2026-02-13	10.3000	10.3000	10.3000	10.3000	+2.794%	42	1,314	-93.204%
2026-02-12	9.9500	10.1500	9.5000	10.0200	+4.375%	43	1,314	-93.014%
2026-02-11	9.7000	9.9700	9.6000	9.6000	-4.950%	97	1,319	-92.708%
2026-02-10	10.6900	10.7900	10.1000	10.1000	-1.751%	70	1,309	-93.069%
2026-02-09	11.3000	11.3000	10.1000	10.2800	+11.255%	19	1,285	-93.191%
2026-02-06	8.5000	9.2400	8.5000	9.2400	+40.212%	104	1,285	-92.424%
2026-02-05	7.3000	8.1500	6.5900	6.5900	-24.600%	484	1,256	-89.378%
2026-02-04	9.9400	9.9400	8.7400	8.7400	-22.655%	131	1,000	-91.991%
2026-02-03	17.1000	17.1000	11.0400	11.3000	-33.724%	87	900	-93.805%
2026-02-02	16.0000	17.2000	16.0000	17.0500	-4.213%	4	958	-95.894%
2026-01-30	17.9500	17.9500	17.6500	17.8000	-1.111%	241	960	-96.067%
2026-01-29	18.5300	18.5300	17.8000	18.0000	-9.774%	14	1,131	-96.111%
2026-01-28	19.9500	19.9500	19.9500	19.9500	-6.993%	10	1,125	-96.491%
2026-01-27	21.2000	21.4500	21.2000	21.4500	-2.500%	14	1,121	-96.737%
2026-01-26	22.0000	22.5000	22.0000	22.0000	+5.012%	16	1,129	-96.818%
2026-01-23	22.0000	22.0000	20.9000	20.9500	-0.048%	59	1,131	-96.659%
2026-01-22	20.1000	20.9600	20.1000	20.9600	+22.573%	6	1,142	-96.660%
2026-01-21	18.5000	18.5000	16.8000	17.1000	-13.418%	15	1,143	-95.906%
2026-01-20	19.4500	20.5200	19.4500	19.7500	-4.126%	12	1,143	-96.456%
2026-01-16	18.3500	20.6000	18.3500	20.6000	+29.154%	9	1,154	-96.602%
2026-01-15	16.2000	16.2000	15.9500	15.9500	-13.221%	3	1,154	-95.611%
2026-01-14	18.3800	18.3800	18.3800	18.3800	-0.649%	1	1,155	-96.192%
2026-01-13	18.5800	18.5800	18.5000	18.5000	-2.013%	7	1,155	-96.216%
2026-01-12	18.9500	18.9500	18.6500	18.8800	+4.309%	6	1,162	-96.292%
2026-01-09	18.4000	19.3000	17.9800	18.1000	+11.591%	40	1,163	-96.133%
2026-01-07	16.5000	16.7000	16.2200	16.2200	+0.123%	5	1,156	-95.684%
2026-01-06	17.0000	17.3500	15.7500	16.2000	+8.361%	26	1,159	-95.679%
2026-01-05	14.1900	15.3000	13.7000	14.9500	+17.717%	75	1,136	-95.318%
2026-01-02	12.5500	12.7000	12.5500	12.7000	+6.187%	6	1,136	-94.488%
2025-12-31	11.9000	11.9600	11.9000	11.9600	-3.393%	6	1,141	-94.147%
2025-12-30	12.4500	12.4500	12.1500	12.3800	+3.598%	14	1,141	-94.346%
2025-12-29	11.9500	11.9500	11.9500	11.9500	-8.779%	2	1,140	-94.142%
2025-12-26	13.0000	13.1000	12.9500	13.1000	-2.963%	4	1,142	-94.656%
2025-12-24	13.5000	13.5000	13.5000	13.5000	+7.228%	1	1,139	-94.815%
2025-12-23	12.8100	13.5000	12.5900	12.5900	+24.407%	45	1,139	-94.440%
2025-12-22	10.0000	10.1500	9.9000	10.1200	-3.619%	17	1,160	-93.083%
2025-12-19	10.4000	10.8000	10.2800	10.5000	+5.000%	53	1,155	-93.333%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-4.123%	7	1,113	-93.000%
2025-12-17	10.5000	10.5000	10.4300	10.4300	-3.871%	43	1,109	-93.289%
2025-12-16	11.2000	11.2000	10.8500	10.8500	-10.331%	4	1,108	-93.548%
2025-12-15	11.9000	12.1000	11.9000	12.1000	+1.938%	3	1,105	-94.215%
2025-12-12	12.2600	12.2600	11.8700	11.8700	-0.753%	7	1,105	-94.103%
2025-12-11	11.8000	12.0600	11.7500	11.9600	+11.985%	33	1,111	-94.147%
2025-12-10	10.5000	10.6800	10.4000	10.6800	+15.210%	5	1,112	-93.446%
2025-12-09	9.4000	9.5300	9.2700	9.2700	-3.135%	51	1,110	-92.449%
2025-12-08	9.8300	10.1500	9.4000	9.5700	-8.157%	78	1,060	-92.685%
2025-12-05	10.4000	10.4200	10.2800	10.4200	+0.192%	4	989	-93.282%
2025-12-04	10.2200	10.5300	10.0500	10.4000	+2.362%	25	987	-93.269%
2025-12-03	10.4700	10.4700	10.1600	10.1600	-0.196%	6	986	-93.110%
2025-12-02	10.5500	10.5500	10.1800	10.1800	-9.107%	11	980	-93.124%
2025-12-01	11.4000	11.4000	11.1500	11.2000	-1.754%	37	969	-93.750%
2025-11-28	11.4000	11.4000	11.4000	11.4000	+0.885%	5	968	-93.860%
2025-11-26	11.5000	11.9000	11.2600	11.3000	+10.676%	18	959	-93.805%
2025-11-25	9.5000	10.4000	9.5000	10.2100	+12.818%	70	959	-93.144%
2025-11-24	8.7000	9.1400	8.0000	9.0500	-20.961%	453	965	-92.265%
2025-11-21	11.0000	11.4800	10.9000	11.4500	+0.439%	34	576	-93.886%
2025-11-20	12.4000	12.4000	11.2400	11.4000	0.000%	13	545	-93.860%
2025-11-18	11.1500	11.5000	11.1000	11.4000	+16.923%	50	542	-93.860%
2025-11-17	11.7400	12.0000	9.7500	9.7500	-17.373%	28	529	-92.821%
2025-11-14	11.8500	11.8500	11.8000	11.8000	-4.065%	3	542	-94.068%
2025-11-13	12.8500	12.8500	12.3000	12.3000	-5.019%	40	539	-94.309%
2025-11-12	13.0300	13.0300	12.8000	12.9500	+6.148%	19	503	-94.595%
2025-11-11	11.5000	12.3500	11.5000	12.2000	+22.000%	181	501	-94.262%
2025-11-10	10.2500	10.2500	10.0000	10.0000	-0.990%	135	363	-93.000%
2025-11-07	10.0000	10.2000	9.5000	10.1000	-5.607%	55	242	-93.069%
2025-11-06	11.2400	13.0500	10.4500	10.7000	-13.008%	47	195	-93.458%
2025-11-05	10.6000	12.7500	10.2500	12.3000	+4.592%	72	164	-94.309%
2025-11-04	12.0500	12.1100	11.7600	11.7600	-4.390%	16	94	-94.048%
2025-11-03	12.5600	12.6000	11.9500	12.3000	+1.235%	63	16	-94.309%
2025-10-31	12.0000	12.4000	12.0000	12.1500	-5.078%	20	16	-94.239%
2025-10-30	12.8000	12.8000	12.8000	12.8000	0.000%	1	1	-94.531%