Dark

NVO20261218P45
NVO Dec 18 2026 45.00 Put (NVO261218P00045000)
option OPRA

EOD

Sep 30, 2026

7.20+0.982%(+0.07)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.3300	7.3300	6.7900	7.2000	+0.982%	14	11,245	0.000%
2026-09-29	6.9800	7.2200	6.9500	7.1300	+2.149%	26	11,254	+0.982%
2026-09-28	6.9500	6.9800	6.9500	6.9800	+1.453%	36	11,230	+3.152%
2026-09-25	6.7000	6.8800	6.7000	6.8800	+0.732%	34	11,199	+4.651%
2026-09-24	7.4000	7.4000	6.8300	6.8300	-5.139%	559	11,185	+5.417%
2026-09-23	6.8000	7.2000	6.6700	7.2000	+15.570%	172	11,445	0.000%
2026-09-22	6.1700	6.6000	6.1200	6.2300	+1.136%	72	11,470	+15.570%
2026-09-21	5.4000	6.2600	5.1000	6.1600	+52.099%	324	11,445	+16.883%
2026-09-18	4.1000	4.3000	3.9500	4.0500	-1.220%	189	11,363	+77.778%
2026-09-17	4.2900	4.2900	4.0200	4.1000	-17.172%	11	11,178	+75.610%
2026-09-16	4.5000	5.0000	4.5000	4.9500	+9.756%	114	11,175	+45.455%
2026-09-15	4.4000	4.5100	4.3000	4.5100	+13.317%	290	11,094	+59.645%
2026-09-14	4.0000	4.0000	3.9800	3.9800	-5.687%	55	10,897	+80.905%
2026-09-11	4.0500	4.4000	4.0500	4.2200	+14.054%	147	10,902	+70.616%
2026-09-10	3.6000	3.7000	3.3800	3.7000	+5.714%	195	10,870	+94.595%
2026-09-09	3.2300	3.5000	3.2300	3.5000	+11.111%	152	10,848	+105.714%
2026-09-08	3.1500	3.2800	3.0500	3.1500	+12.500%	43	10,728	+128.571%
2026-09-04	2.8000	2.8200	2.7800	2.8000	+12.450%	26	10,693	+157.143%
2026-09-03	2.3000	2.6800	2.3000	2.4900	-7.435%	24	10,693	+189.157%
2026-09-02	2.6300	2.7100	2.6300	2.6900	-17.737%	28	10,684	+167.658%
2026-09-01	2.8700	3.2700	2.8700	3.2700	+3.810%	23	10,693	+120.183%
2026-08-31	3.2300	3.2300	3.1100	3.1500	-1.563%	17	10,696	+128.571%
2026-08-28	3.1600	3.2000	3.0500	3.2000	+7.023%	17	10,691	+125.000%
2026-08-27	3.0100	3.1500	2.9900	2.9900	+14.122%	287	10,684	+140.803%
2026-08-26	2.4800	2.6200	2.4300	2.6200	+15.929%	12	10,475	+174.809%
2026-08-25	2.3500	2.4000	2.2500	2.2600	-13.077%	31	10,465	+218.584%
2026-08-24	2.5300	2.6900	2.5300	2.6000	-0.763%	29	10,462	+176.923%
2026-08-21	2.6700	2.6700	2.5900	2.6200	-10.274%	87	10,456	+174.809%
2026-08-20	2.8400	2.9200	2.7700	2.9200	+3.546%	32	10,427	+146.575%
2026-08-19	2.8900	2.8900	2.5300	2.8200	-9.032%	177	10,398	+155.319%
2026-08-18	3.5000	3.5000	3.1000	3.1000	-11.681%	2	10,236	+132.258%
2026-08-17	3.2000	3.5100	3.1500	3.5100	+13.226%	39	10,236	+105.128%
2026-08-14	3.0500	3.1000	3.0500	3.1000	+3.679%	223	10,203	+132.258%
2026-08-13	3.2500	3.3100	2.9700	2.9900	-5.079%	130	10,011	+140.803%
2026-08-12	3.2200	3.2500	3.1500	3.1500	+7.143%	22	10,072	+128.571%
2026-08-11	2.8000	2.9400	2.8000	2.9400	+0.685%	261	10,050	+144.898%
2026-08-10	3.0400	3.0400	2.9200	2.9200	-7.886%	41	9,991	+146.575%
2026-08-07	3.0500	3.1700	3.0500	3.1700	-9.429%	9	9,960	+127.129%
2026-08-06	3.8000	3.8000	3.5000	3.5000	-16.268%	36	9,954	+105.714%
2026-08-05	4.0000	4.2500	3.8300	4.1800	-5.215%	51	9,954	+72.249%
2026-08-04	3.3000	4.7600	2.9600	4.4100	+26.000%	1,063	9,910	+63.265%
2026-08-03	3.4500	3.6400	3.4500	3.5000	+1.449%	193	8,916	+105.714%
2026-07-31	5.0000	5.0000	3.4500	3.4500	+58.986%	256	8,861	+108.696%
2026-07-30	2.4000	2.4000	2.1700	2.1700	-4.825%	11	8,612	+231.797%
2026-07-29	2.4400	2.7700	2.2500	2.2800	-9.881%	699	8,604	+215.789%
2026-07-28	2.5400	2.5400	2.5000	2.5300	-24.478%	3	8,621	+184.585%
2026-07-27	3.3500	3.3500	3.3500	3.3500	+1.824%	10	8,620	+114.925%
2026-07-24	3.1500	3.2900	3.1500	3.2900	-0.604%	5	8,630	+118.845%
2026-07-23	3.3400	3.3400	3.3100	3.3100	-6.761%	5	8,633	+117.523%
2026-07-22	3.5900	3.5900	3.5500	3.5500	+11.285%	11	8,638	+102.817%
2026-07-21	3.1900	3.2000	3.1500	3.1900	+7.770%	32	8,629	+125.705%
2026-07-20	2.9700	3.0000	2.9600	2.9600	+5.714%	66	8,614	+143.243%
2026-07-17	2.7800	2.8000	2.7800	2.8000	+8.527%	6	8,679	+157.143%
2026-07-16	2.5200	2.5800	2.5200	2.5800	-10.417%	46	8,673	+179.070%
2026-07-15	2.8800	2.8800	2.8800	2.8800	-8.571%	1	8,647	+150.000%
2026-07-14	3.4000	3.4100	3.1500	3.1500	0.000%	179	8,647	+128.571%
2026-07-13	3.1000	3.1500	3.1000	3.1500	0.000%	3	8,600	+128.571%
2026-07-10	3.2500	3.2500	3.1500	3.1500	-5.970%	15	8,601	+128.571%
2026-07-09	3.3000	3.3500	3.3000	3.3500	0.000%	43	8,615	+114.925%
2026-07-08	3.3600	3.3600	3.2000	3.3500	+10.197%	139	8,609	+114.925%
2026-07-07	3.0400	3.0400	3.0400	3.0400	-9.524%	1	8,699	+136.842%
2026-07-06	3.4500	3.4500	3.3200	3.3600	+12.752%	13	8,698	+114.286%
2026-07-02	3.0000	3.0000	2.9100	2.9800	-9.970%	67	8,670	+141.611%
2026-07-01	3.2600	3.3100	3.2600	3.3100	-9.315%	3	8,670	+117.523%
2026-06-30	3.6500	3.7900	3.6500	3.6500	-0.815%	17	8,673	+97.260%
2026-06-29	3.7500	3.8700	3.6500	3.6800	-3.158%	5	8,683	+95.652%
2026-06-26	3.9500	3.9500	3.8000	3.8000	-4.762%	28	8,686	+89.474%
2026-06-25	3.8700	4.0000	3.8000	3.9900	+2.046%	49	8,710	+80.451%
2026-06-24	4.0700	4.0900	3.9100	3.9100	-2.250%	20	8,746	+84.143%
2026-06-23	4.0800	4.2000	4.0000	4.0000	-9.091%	3,083	8,750	+80.000%
2026-06-22	5.1500	5.1500	4.3300	4.4000	-22.807%	160	5,821	+63.636%
2026-06-18	6.0000	6.0000	5.7000	5.7000	+0.885%	1,110	5,508	+26.316%
2026-06-17	4.9900	5.6500	4.9900	5.6500	+1.802%	252	5,508	+27.434%
2026-06-16	5.4500	5.7000	5.4500	5.5500	+0.909%	103	5,508	+29.730%
2026-06-15	5.3200	5.5000	5.2500	5.5000	+0.917%	328	5,517	+30.909%
2026-06-12	5.5500	5.5500	5.3500	5.4500	-4.386%	427	5,517	+32.110%
2026-06-11	6.1000	6.1000	5.7000	5.7000	-8.800%	253	5,517	+26.316%
2026-06-10	6.2600	6.2600	5.7800	6.2500	-6.297%	45	5,498	+15.200%
2026-06-09	6.9500	7.0200	6.6700	6.6700	-6.713%	59	5,471	+7.946%
2026-06-08	6.7400	7.1500	6.7400	7.1500	+16.260%	53	5,419	+0.699%
2026-06-05	5.9000	6.2400	5.9000	6.1500	+5.128%	37	5,397	+17.073%
2026-06-04	5.6500	5.9000	5.6500	5.8500	-13.333%	10	5,368	+23.077%
2026-06-03	6.4000	6.7500	6.4000	6.7500	+7.143%	15	5,359	+6.667%
2026-06-02	6.1500	6.5500	5.9500	6.3000	+11.307%	50	5,346	+14.286%
2026-06-01	5.0500	5.6600	5.0500	5.6600	+12.079%	151	5,361	+27.208%
2026-05-29	5.1500	5.1800	5.0000	5.0500	-0.198%	24	5,359	+42.574%
2026-05-28	5.3800	5.3800	5.0500	5.0600	-5.421%	12	5,342	+42.292%
2026-05-27	5.2500	5.3500	5.2000	5.3500	-4.973%	20	5,332	+34.579%
2026-05-26	5.3500	5.6500	5.3000	5.6300	+6.226%	134	5,326	+27.886%
2026-05-22	5.4600	5.5000	5.3000	5.3000	-5.357%	198	5,244	+35.849%
2026-05-21	5.6500	5.9000	5.6000	5.6000	+4.673%	134	5,087	+28.571%
2026-05-20	5.4900	5.6200	5.3000	5.3500	-6.469%	478	5,087	+34.579%
2026-05-19	5.7200	5.7200	5.7200	5.7200	-1.209%	4	4,698	+25.874%
2026-05-18	5.4700	5.8000	5.4500	5.7900	+0.521%	19	4,698	+24.352%
2026-05-15	5.5500	5.7800	5.5500	5.7600	+11.412%	41	4,698	+25.000%
2026-05-14	5.0000	5.1700	5.0000	5.1700	+10.000%	15	4,680	+39.265%
2026-05-13	4.8000	4.8000	4.7000	4.7000	-2.083%	8	4,677	+53.191%
2026-05-12	4.9700	4.9700	4.8000	4.8000	-4.000%	18	4,677	+50.000%
2026-05-11	4.7600	5.0000	4.7400	5.0000	-2.344%	158	4,677	+44.000%
2026-05-08	5.4500	5.4500	5.1200	5.1200	-3.030%	277	4,805	+40.625%
2026-05-07	5.1000	5.3000	5.0500	5.2800	-2.762%	90	4,793	+36.364%
2026-05-06	5.2500	5.4300	5.2500	5.4300	-7.966%	157	4,772	+32.597%
2026-05-05	5.9700	6.0500	5.9000	5.9000	-5.600%	7	4,617	+22.034%
2026-05-04	6.3000	6.3000	6.2000	6.2500	-4.580%	31	4,616	+15.200%
2026-05-01	6.7500	6.7500	6.4500	6.5500	-9.028%	25	4,644	+9.924%
2026-04-30	7.2300	7.2300	7.1000	7.2000	-12.195%	7	4,644	0.000%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+5.128%	1	4,644	-12.195%
2026-04-28	7.7500	7.8000	7.7500	7.8000	-2.500%	21	4,643	-7.692%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+1.266%	50	4,641	-10.000%
2026-04-24	8.1000	8.1000	7.9000	7.9000	-15.508%	23	4,591	-8.861%
2026-04-23	9.2200	9.3500	9.2200	9.3500	+9.485%	21	4,610	-22.995%
2026-04-21	8.5400	8.5400	8.5400	8.5400	+5.955%	5	4,584	-15.691%
2026-04-17	7.8000	8.0600	7.8000	8.0600	+0.750%	3	4,584	-10.670%
2026-04-16	7.8000	8.3200	7.8000	8.0000	-1.840%	33	4,585	-10.000%
2026-04-15	8.6000	8.6000	8.1500	8.1500	-8.427%	33	4,608	-11.656%
2026-04-14	8.9500	8.9500	8.8500	8.9000	-9.645%	7	4,592	-19.101%
2026-04-13	10.1800	10.1800	9.8500	9.8500	-2.956%	3	4,598	-26.904%
2026-04-09	10.2000	10.2000	10.1500	10.1500	+1.500%	2	4,599	-29.064%
2026-04-08	9.8600	10.0000	9.8600	10.0000	-5.660%	5	4,598	-28.000%
2026-04-07	10.8600	10.8600	10.5300	10.6000	+0.474%	22	4,597	-32.075%
2026-04-06	10.3000	10.5500	10.2900	10.5500	-3.300%	16	4,595	-31.754%
2026-04-02	11.1000	11.1000	10.9100	10.9100	+1.206%	2	4,590	-34.005%
2026-04-01	10.7800	10.7800	10.7800	10.7800	-3.058%	3	4,590	-33.210%
2026-03-31	11.2300	11.3200	11.1200	11.1200	-5.362%	12	4,589	-35.252%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-0.424%	1	4,583	-38.723%
2026-03-27	11.8300	11.8300	11.8000	11.8000	+3.965%	11	4,583	-38.983%
2026-03-26	11.0500	11.3500	11.0000	11.3500	-1.561%	13	4,592	-36.564%
2026-03-25	10.9000	11.5300	10.9000	11.5300	+3.594%	26	4,588	-37.554%
2026-03-24	11.1300	11.1300	11.1300	11.1300	-3.636%	3	4,569	-35.310%
2026-03-23	11.5500	11.5500	11.5500	11.5500	0.000%	3	4,569	-37.662%
2026-03-20	11.7100	11.7100	11.5500	11.5500	-0.173%	4	4,572	-37.662%
2026-03-19	11.5700	11.5700	11.5700	11.5700	+3.674%	2	4,568	-37.770%
2026-03-18	11.1800	11.3300	11.1500	11.1600	+8.035%	38	4,569	-35.484%
2026-03-17	10.2500	10.3300	10.2500	10.3300	-2.914%	11	4,584	-30.300%
2026-03-16	10.8200	10.8200	10.6400	10.6400	-1.115%	5	4,595	-32.331%
2026-03-13	10.7600	10.7600	10.7600	10.7600	+1.033%	1	4,593	-33.086%
2026-03-11	10.5000	10.6500	10.5000	10.6500	-0.653%	31	4,593	-32.394%
2026-03-10	10.4500	10.7200	10.4500	10.7200	+3.675%	29	4,593	-32.836%
2026-03-09	10.3100	10.3400	10.2300	10.3400	-2.911%	4	4,584	-30.368%
2026-03-06	10.5000	10.6500	10.5000	10.6500	+0.948%	3	4,583	-32.394%
2026-03-05	10.7500	10.8000	10.5500	10.5500	0.000%	32	4,586	-31.754%
2026-03-04	10.8800	10.9100	10.5500	10.5500	-12.738%	19	4,582	-31.754%
2026-03-03	12.0900	12.0900	12.0900	12.0900	+8.723%	6	4,581	-40.447%
2026-03-02	11.6900	11.6900	11.1200	11.1200	-2.026%	4	4,585	-35.252%
2026-02-27	11.1500	11.3500	11.1500	11.3500	+1.339%	13	4,584	-36.564%
2026-02-26	11.0900	11.3700	11.0900	11.2000	+3.608%	19	4,590	-35.714%
2026-02-25	11.0900	11.1500	10.8100	10.8100	+3.445%	48	4,579	-33.395%
2026-02-24	10.3000	10.6500	10.3000	10.4500	+4.187%	107	4,579	-31.100%
2026-02-23	9.2300	10.1300	9.2300	10.0300	+60.480%	183	4,601	-28.215%
2026-02-20	6.4500	6.4500	6.2000	6.2500	+7.573%	11	4,624	+15.200%
2026-02-19	5.8100	5.8100	5.8100	5.8100	+1.930%	5	4,623	+23.924%
2026-02-18	5.7200	5.7200	5.7000	5.7000	+2.703%	55	4,618	+26.316%
2026-02-17	5.7500	5.7500	5.5500	5.5500	+0.909%	2	4,568	+29.730%
2026-02-13	5.6100	5.6100	5.5000	5.5000	-5.498%	101	4,476	+30.909%
2026-02-12	5.8900	5.8900	5.8200	5.8200	-0.513%	2	4,476	+23.711%
2026-02-11	5.9500	5.9500	5.8500	5.8500	+3.175%	6	4,477	+23.077%
2026-02-10	5.3100	5.6700	5.3100	5.6700	+2.162%	9	4,477	+26.984%
2026-02-09	5.5100	5.7400	5.4400	5.5500	-15.909%	75	4,478	+29.730%
2026-02-06	6.4800	6.9300	6.4800	6.6000	-16.981%	4,985	4,449	+9.091%
2026-02-05	6.7500	8.0000	6.7500	7.9500	+30.328%	216	6,475	-9.434%
2026-02-04	5.8000	6.3000	5.8000	6.1000	+17.308%	5,351	6,462	+18.033%
2026-02-03	4.5000	5.4000	4.5000	5.2000	+60.991%	77	1,554	+38.462%
2026-01-30	3.2300	3.2300	3.2300	3.2300	-3.003%	2	1,535	+122.910%
2026-01-29	3.3000	3.4000	3.3000	3.3300	+8.469%	19	1,535	+116.216%
2026-01-28	2.9600	3.0700	2.9600	3.0700	+11.636%	24	1,536	+134.528%
2026-01-27	2.6100	2.8000	2.6100	2.7500	+1.852%	6	1,528	+161.818%
2026-01-26	2.6000	2.7300	2.6000	2.7000	+2.662%	50	1,530	+166.667%
2026-01-23	2.6300	2.6300	2.6300	2.6300	-6.071%	1	1,499	+173.764%
2026-01-22	3.0000	3.0000	2.8000	2.8000	-24.324%	12	1,500	+157.143%
2026-01-21	3.4000	3.7000	3.4000	3.7000	+23.333%	4	1,499	+94.595%
2026-01-20	3.0500	3.0700	3.0000	3.0000	+7.914%	14	1,499	+140.000%
2026-01-16	2.9000	3.0300	2.7600	2.7800	-19.420%	37	1,495	+158.993%
2026-01-15	3.4500	3.5000	3.3000	3.4500	+17.747%	63	1,495	+108.696%
2026-01-14	2.9300	2.9300	2.9300	2.9300	-2.333%	1	1,447	+145.734%
2026-01-13	2.8900	3.0000	2.8900	3.0000	0.000%	7	1,447	+140.000%
2026-01-12	3.1200	3.1400	2.9800	3.0000	-3.226%	31	1,443	+140.000%
2026-01-09	2.9600	3.1000	2.8400	3.1000	-8.824%	83	1,420	+132.258%
2026-01-08	3.4500	3.6000	3.3500	3.4000	-5.028%	14	1,368	+111.765%
2026-01-07	3.3400	3.5800	3.3400	3.5800	-0.831%	21	1,358	+101.117%
2026-01-06	3.3200	3.6500	3.2500	3.6100	-5.249%	12	1,344	+99.446%
2026-01-05	4.1000	4.1500	3.7300	3.8100	-16.264%	26	1,339	+88.976%
2026-01-02	4.7500	4.8000	4.4600	4.5500	-5.405%	86	1,336	+58.242%
2025-12-31	4.8500	4.8500	4.8100	4.8100	0.000%	3	1,355	+49.688%
2025-12-30	6.8000	6.8000	4.8100	4.8100	+1.263%	3	1,355	+49.688%
2025-12-29	4.5000	4.9000	4.5000	4.7500	+2.814%	24	1,353	+51.579%
2025-12-26	4.5000	4.7700	4.5000	4.6200	+0.435%	57	1,329	+55.844%
2025-12-24	4.5800	4.6000	4.5500	4.6000	-6.122%	17	1,262	+56.522%
2025-12-23	4.5100	4.9000	4.4000	4.9000	-16.949%	68	1,262	+46.939%
2025-12-22	6.0000	6.0100	5.8500	5.9000	+1.201%	31	1,219	+22.034%
2025-12-19	5.8500	5.8500	5.8300	5.8300	-4.583%	4	1,209	+23.499%
2025-12-18	6.0100	6.1100	6.0100	6.1100	+2.689%	31	1,211	+17.840%
2025-12-17	6.0000	6.0000	5.7700	5.9500	+1.709%	6	1,182	+21.008%
2025-12-16	5.8500	5.8500	5.8000	5.8500	+9.346%	7	1,183	+23.077%
2025-12-15	5.5500	5.5800	5.3000	5.3500	-2.727%	19	1,189	+34.579%
2025-12-12	5.4400	5.5000	5.3500	5.5000	-0.362%	7	1,177	+30.909%
2025-12-11	5.5200	5.5200	5.5200	5.5200	-1.604%	1	1,175	+30.435%
2025-12-10	5.9800	5.9800	5.6100	5.6100	-11.931%	5	1,176	+28.342%
2025-12-08	6.1000	6.5000	6.1000	6.3700	+6.522%	29	1,174	+13.030%
2025-12-05	5.8000	6.0000	5.8000	5.9800	-0.993%	5	1,159	+20.401%
2025-12-04	6.1500	6.3000	6.0400	6.0400	-5.625%	9	1,160	+19.205%
2025-12-03	6.1700	6.4000	6.1700	6.4000	+0.787%	288	1,154	+12.500%
2025-12-02	6.3200	6.3600	6.2700	6.3500	+2.419%	17	950	+13.386%
2025-12-01	6.0500	6.2000	6.0500	6.2000	+0.813%	23	944	+16.129%
2025-11-26	6.2500	6.3000	6.1500	6.1500	-10.610%	7	934	+17.073%
2025-11-25	6.8500	7.1500	6.8500	6.8800	-8.874%	10	934	+4.651%
2025-11-24	8.0000	8.6500	7.5000	7.5500	+3.425%	484	928	-4.636%
2025-11-21	7.3800	7.3800	7.3000	7.3000	+4.286%	4	487	-1.370%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+3.245%	15	483	+2.857%
2025-11-19	6.7800	6.7800	6.7800	6.7800	-4.775%	1	470	+6.195%
2025-11-18	7.1800	7.2500	7.0600	7.1200	+3.188%	13	470	+1.124%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-1.429%	222	461	+4.348%
2025-11-14	7.0200	7.0200	6.8000	7.0000	+12.000%	7	239	+2.857%
2025-11-13	6.4000	6.4000	6.2500	6.2500	-2.344%	2	235	+15.200%
2025-11-12	6.3000	6.4000	6.2800	6.4000	-2.588%	5	236	+12.500%
2025-11-11	7.0400	7.0400	6.5700	6.5700	-16.306%	25	234	+9.589%
2025-11-10	7.8600	7.8600	7.8500	7.8500	+0.128%	8	214	-8.280%
2025-11-07	7.7000	8.0500	7.7000	7.8400	+14.453%	59	206	-8.163%
2025-11-05	7.0000	7.4900	6.7700	6.8500	+3.008%	21	162	+5.109%
2025-11-03	6.7900	6.8000	6.6500	6.6500	+1.682%	7	141	+8.271%
2025-10-31	6.4500	6.5800	6.4000	6.5400	+7.213%	88	141	+10.092%
2025-10-30	6.1500	6.1500	6.1000	6.1000	+11.927%	80	80	+18.033%
2025-10-29	5.4500	5.4500	5.4500	5.4500	0.000%	1	0	+32.110%