Dark

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

EOD

Aug 13, 2026

2.99-5.079%(-0.16)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2500	3.3100	2.9700	2.9900	-5.079%	130	10,011	0.000%
2026-08-12	3.2200	3.2500	3.1500	3.1500	+7.143%	22	10,072	-5.079%
2026-08-11	2.8000	2.9400	2.8000	2.9400	+0.685%	261	10,050	+1.701%
2026-08-10	3.0400	3.0400	2.9200	2.9200	-7.886%	41	9,991	+2.397%
2026-08-07	3.0500	3.1700	3.0500	3.1700	-9.429%	9	9,960	-5.678%
2026-08-06	3.8000	3.8000	3.5000	3.5000	-16.268%	36	9,954	-14.571%
2026-08-05	4.0000	4.2500	3.8300	4.1800	-5.215%	51	9,954	-28.469%
2026-08-04	3.3000	4.7600	2.9600	4.4100	+26.000%	1,063	9,910	-32.200%
2026-08-03	3.4500	3.6400	3.4500	3.5000	+1.449%	193	8,916	-14.571%
2026-07-31	5.0000	5.0000	3.4500	3.4500	+58.986%	256	8,861	-13.333%
2026-07-30	2.4000	2.4000	2.1700	2.1700	-4.825%	11	8,612	+37.788%
2026-07-29	2.4400	2.7700	2.2500	2.2800	-9.881%	699	8,604	+31.140%
2026-07-28	2.5400	2.5400	2.5000	2.5300	-24.478%	3	8,621	+18.182%
2026-07-27	3.3500	3.3500	3.3500	3.3500	+1.824%	10	8,620	-10.746%
2026-07-24	3.1500	3.2900	3.1500	3.2900	-0.604%	5	8,630	-9.119%
2026-07-23	3.3400	3.3400	3.3100	3.3100	-6.761%	5	8,633	-9.668%
2026-07-22	3.5900	3.5900	3.5500	3.5500	+11.285%	11	8,638	-15.775%
2026-07-21	3.1900	3.2000	3.1500	3.1900	+7.770%	32	8,629	-6.270%
2026-07-20	2.9700	3.0000	2.9600	2.9600	+5.714%	66	8,614	+1.014%
2026-07-17	2.7800	2.8000	2.7800	2.8000	+8.527%	6	8,679	+6.786%
2026-07-16	2.5200	2.5800	2.5200	2.5800	-10.417%	46	8,673	+15.891%
2026-07-15	2.8800	2.8800	2.8800	2.8800	-8.571%	1	8,647	+3.819%
2026-07-14	3.4000	3.4100	3.1500	3.1500	0.000%	179	8,647	-5.079%
2026-07-13	3.1000	3.1500	3.1000	3.1500	0.000%	3	8,600	-5.079%
2026-07-10	3.2500	3.2500	3.1500	3.1500	-5.970%	15	8,601	-5.079%
2026-07-09	3.3000	3.3500	3.3000	3.3500	0.000%	43	8,615	-10.746%
2026-07-08	3.3600	3.3600	3.2000	3.3500	+10.197%	139	8,609	-10.746%
2026-07-07	3.0400	3.0400	3.0400	3.0400	-9.524%	1	8,699	-1.645%
2026-07-06	3.4500	3.4500	3.3200	3.3600	+12.752%	13	8,698	-11.012%
2026-07-02	3.0000	3.0000	2.9100	2.9800	-9.970%	67	8,670	+0.336%
2026-07-01	3.2600	3.3100	3.2600	3.3100	-9.315%	3	8,670	-9.668%
2026-06-30	3.6500	3.7900	3.6500	3.6500	-0.815%	17	8,673	-18.082%
2026-06-29	3.7500	3.8700	3.6500	3.6800	-3.158%	5	8,683	-18.750%
2026-06-26	3.9500	3.9500	3.8000	3.8000	-4.762%	28	8,686	-21.316%
2026-06-25	3.8700	4.0000	3.8000	3.9900	+2.046%	49	8,710	-25.063%
2026-06-24	4.0700	4.0900	3.9100	3.9100	-2.250%	20	8,746	-23.529%
2026-06-23	4.0800	4.2000	4.0000	4.0000	-9.091%	3,083	8,750	-25.250%
2026-06-22	5.1500	5.1500	4.3300	4.4000	-22.807%	160	5,821	-32.045%
2026-06-18	6.0000	6.0000	5.7000	5.7000	+0.885%	1,110	5,508	-47.544%
2026-06-17	4.9900	5.6500	4.9900	5.6500	+1.802%	252	5,508	-47.080%
2026-06-16	5.4500	5.7000	5.4500	5.5500	+0.909%	103	5,508	-46.126%
2026-06-15	5.3200	5.5000	5.2500	5.5000	+0.917%	328	5,517	-45.636%
2026-06-12	5.5500	5.5500	5.3500	5.4500	-4.386%	427	5,517	-45.138%
2026-06-11	6.1000	6.1000	5.7000	5.7000	-8.800%	253	5,517	-47.544%
2026-06-10	6.2600	6.2600	5.7800	6.2500	-6.297%	45	5,498	-52.160%
2026-06-09	6.9500	7.0200	6.6700	6.6700	-6.713%	59	5,471	-55.172%
2026-06-08	6.7400	7.1500	6.7400	7.1500	+16.260%	53	5,419	-58.182%
2026-06-05	5.9000	6.2400	5.9000	6.1500	+5.128%	37	5,397	-51.382%
2026-06-04	5.6500	5.9000	5.6500	5.8500	-13.333%	10	5,368	-48.889%
2026-06-03	6.4000	6.7500	6.4000	6.7500	+7.143%	15	5,359	-55.704%
2026-06-02	6.1500	6.5500	5.9500	6.3000	+11.307%	50	5,346	-52.540%
2026-06-01	5.0500	5.6600	5.0500	5.6600	+12.079%	151	5,361	-47.173%
2026-05-29	5.1500	5.1800	5.0000	5.0500	-0.198%	24	5,359	-40.792%
2026-05-28	5.3800	5.3800	5.0500	5.0600	-5.421%	12	5,342	-40.909%
2026-05-27	5.2500	5.3500	5.2000	5.3500	-4.973%	20	5,332	-44.112%
2026-05-26	5.3500	5.6500	5.3000	5.6300	+6.226%	134	5,326	-46.892%
2026-05-22	5.4600	5.5000	5.3000	5.3000	-5.357%	198	5,244	-43.585%
2026-05-21	5.6500	5.9000	5.6000	5.6000	+4.673%	134	5,087	-46.607%
2026-05-20	5.4900	5.6200	5.3000	5.3500	-6.469%	478	5,087	-44.112%
2026-05-19	5.7200	5.7200	5.7200	5.7200	-1.209%	4	4,698	-47.727%
2026-05-18	5.4700	5.8000	5.4500	5.7900	+0.521%	19	4,698	-48.359%
2026-05-15	5.5500	5.7800	5.5500	5.7600	+11.412%	41	4,698	-48.090%
2026-05-14	5.0000	5.1700	5.0000	5.1700	+10.000%	15	4,680	-42.166%
2026-05-13	4.8000	4.8000	4.7000	4.7000	-2.083%	8	4,677	-36.383%
2026-05-12	4.9700	4.9700	4.8000	4.8000	-4.000%	18	4,677	-37.708%
2026-05-11	4.7600	5.0000	4.7400	5.0000	-2.344%	158	4,677	-40.200%
2026-05-08	5.4500	5.4500	5.1200	5.1200	-3.030%	277	4,805	-41.602%
2026-05-07	5.1000	5.3000	5.0500	5.2800	-2.762%	90	4,793	-43.371%
2026-05-06	5.2500	5.4300	5.2500	5.4300	-7.966%	157	4,772	-44.936%
2026-05-05	5.9700	6.0500	5.9000	5.9000	-5.600%	7	4,617	-49.322%
2026-05-04	6.3000	6.3000	6.2000	6.2500	-4.580%	31	4,616	-52.160%
2026-05-01	6.7500	6.7500	6.4500	6.5500	-9.028%	25	4,644	-54.351%
2026-04-30	7.2300	7.2300	7.1000	7.2000	-12.195%	7	4,644	-58.472%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+5.128%	1	4,644	-63.537%
2026-04-28	7.7500	7.8000	7.7500	7.8000	-2.500%	21	4,643	-61.667%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+1.266%	50	4,641	-62.625%
2026-04-24	8.1000	8.1000	7.9000	7.9000	-15.508%	23	4,591	-62.152%
2026-04-23	9.2200	9.3500	9.2200	9.3500	+9.485%	21	4,610	-68.021%
2026-04-21	8.5400	8.5400	8.5400	8.5400	+5.955%	5	4,584	-64.988%
2026-04-17	7.8000	8.0600	7.8000	8.0600	+0.750%	3	4,584	-62.903%
2026-04-16	7.8000	8.3200	7.8000	8.0000	-1.840%	33	4,585	-62.625%
2026-04-15	8.6000	8.6000	8.1500	8.1500	-8.427%	33	4,608	-63.313%
2026-04-14	8.9500	8.9500	8.8500	8.9000	-9.645%	7	4,592	-66.404%
2026-04-13	10.1800	10.1800	9.8500	9.8500	-2.956%	3	4,598	-69.645%
2026-04-09	10.2000	10.2000	10.1500	10.1500	+1.500%	2	4,599	-70.542%
2026-04-08	9.8600	10.0000	9.8600	10.0000	-5.660%	5	4,598	-70.100%
2026-04-07	10.8600	10.8600	10.5300	10.6000	+0.474%	22	4,597	-71.792%
2026-04-06	10.3000	10.5500	10.2900	10.5500	-3.300%	16	4,595	-71.659%
2026-04-02	11.1000	11.1000	10.9100	10.9100	+1.206%	2	4,590	-72.594%
2026-04-01	10.7800	10.7800	10.7800	10.7800	-3.058%	3	4,590	-72.263%
2026-03-31	11.2300	11.3200	11.1200	11.1200	-5.362%	12	4,589	-73.112%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-0.424%	1	4,583	-74.553%
2026-03-27	11.8300	11.8300	11.8000	11.8000	+3.965%	11	4,583	-74.661%
2026-03-26	11.0500	11.3500	11.0000	11.3500	-1.561%	13	4,592	-73.656%
2026-03-25	10.9000	11.5300	10.9000	11.5300	+3.594%	26	4,588	-74.068%
2026-03-24	11.1300	11.1300	11.1300	11.1300	-3.636%	3	4,569	-73.136%
2026-03-23	11.5500	11.5500	11.5500	11.5500	0.000%	3	4,569	-74.113%
2026-03-20	11.7100	11.7100	11.5500	11.5500	-0.173%	4	4,572	-74.113%
2026-03-19	11.5700	11.5700	11.5700	11.5700	+3.674%	2	4,568	-74.157%
2026-03-18	11.1800	11.3300	11.1500	11.1600	+8.035%	38	4,569	-73.208%
2026-03-17	10.2500	10.3300	10.2500	10.3300	-2.914%	11	4,584	-71.055%
2026-03-16	10.8200	10.8200	10.6400	10.6400	-1.115%	5	4,595	-71.898%
2026-03-13	10.7600	10.7600	10.7600	10.7600	+1.033%	1	4,593	-72.212%
2026-03-11	10.5000	10.6500	10.5000	10.6500	-0.653%	31	4,593	-71.925%
2026-03-10	10.4500	10.7200	10.4500	10.7200	+3.675%	29	4,593	-72.108%
2026-03-09	10.3100	10.3400	10.2300	10.3400	-2.911%	4	4,584	-71.083%
2026-03-06	10.5000	10.6500	10.5000	10.6500	+0.948%	3	4,583	-71.925%
2026-03-05	10.7500	10.8000	10.5500	10.5500	0.000%	32	4,586	-71.659%
2026-03-04	10.8800	10.9100	10.5500	10.5500	-12.738%	19	4,582	-71.659%
2026-03-03	12.0900	12.0900	12.0900	12.0900	+8.723%	6	4,581	-75.269%
2026-03-02	11.6900	11.6900	11.1200	11.1200	-2.026%	4	4,585	-73.112%
2026-02-27	11.1500	11.3500	11.1500	11.3500	+1.339%	13	4,584	-73.656%
2026-02-26	11.0900	11.3700	11.0900	11.2000	+3.608%	19	4,590	-73.304%
2026-02-25	11.0900	11.1500	10.8100	10.8100	+3.445%	48	4,579	-72.340%
2026-02-24	10.3000	10.6500	10.3000	10.4500	+4.187%	107	4,579	-71.388%
2026-02-23	9.2300	10.1300	9.2300	10.0300	+60.480%	183	4,601	-70.189%
2026-02-20	6.4500	6.4500	6.2000	6.2500	+7.573%	11	4,624	-52.160%
2026-02-19	5.8100	5.8100	5.8100	5.8100	+1.930%	5	4,623	-48.537%
2026-02-18	5.7200	5.7200	5.7000	5.7000	+2.703%	55	4,618	-47.544%
2026-02-17	5.7500	5.7500	5.5500	5.5500	+0.909%	2	4,568	-46.126%
2026-02-13	5.6100	5.6100	5.5000	5.5000	-5.498%	101	4,476	-45.636%
2026-02-12	5.8900	5.8900	5.8200	5.8200	-0.513%	2	4,476	-48.625%
2026-02-11	5.9500	5.9500	5.8500	5.8500	+3.175%	6	4,477	-48.889%
2026-02-10	5.3100	5.6700	5.3100	5.6700	+2.162%	9	4,477	-47.266%
2026-02-09	5.5100	5.7400	5.4400	5.5500	-15.909%	75	4,478	-46.126%
2026-02-06	6.4800	6.9300	6.4800	6.6000	-16.981%	4,985	4,449	-54.697%
2026-02-05	6.7500	8.0000	6.7500	7.9500	+30.328%	216	6,475	-62.390%
2026-02-04	5.8000	6.3000	5.8000	6.1000	+17.308%	5,351	6,462	-50.984%
2026-02-03	4.5000	5.4000	4.5000	5.2000	+60.991%	77	1,554	-42.500%
2026-01-30	3.2300	3.2300	3.2300	3.2300	-3.003%	2	1,535	-7.430%
2026-01-29	3.3000	3.4000	3.3000	3.3300	+8.469%	19	1,535	-10.210%
2026-01-28	2.9600	3.0700	2.9600	3.0700	+11.636%	24	1,536	-2.606%
2026-01-27	2.6100	2.8000	2.6100	2.7500	+1.852%	6	1,528	+8.727%
2026-01-26	2.6000	2.7300	2.6000	2.7000	+2.662%	50	1,530	+10.741%
2026-01-23	2.6300	2.6300	2.6300	2.6300	-6.071%	1	1,499	+13.688%
2026-01-22	3.0000	3.0000	2.8000	2.8000	-24.324%	12	1,500	+6.786%
2026-01-21	3.4000	3.7000	3.4000	3.7000	+23.333%	4	1,499	-19.189%
2026-01-20	3.0500	3.0700	3.0000	3.0000	+7.914%	14	1,499	-0.333%
2026-01-16	2.9000	3.0300	2.7600	2.7800	-19.420%	37	1,495	+7.554%
2026-01-15	3.4500	3.5000	3.3000	3.4500	+17.747%	63	1,495	-13.333%
2026-01-14	2.9300	2.9300	2.9300	2.9300	-2.333%	1	1,447	+2.048%
2026-01-13	2.8900	3.0000	2.8900	3.0000	0.000%	7	1,447	-0.333%
2026-01-12	3.1200	3.1400	2.9800	3.0000	-3.226%	31	1,443	-0.333%
2026-01-09	2.9600	3.1000	2.8400	3.1000	-8.824%	83	1,420	-3.548%
2026-01-08	3.4500	3.6000	3.3500	3.4000	-5.028%	14	1,368	-12.059%
2026-01-07	3.3400	3.5800	3.3400	3.5800	-0.831%	21	1,358	-16.480%
2026-01-06	3.3200	3.6500	3.2500	3.6100	-5.249%	12	1,344	-17.175%
2026-01-05	4.1000	4.1500	3.7300	3.8100	-16.264%	26	1,339	-21.522%
2026-01-02	4.7500	4.8000	4.4600	4.5500	-5.405%	86	1,336	-34.286%
2025-12-31	4.8500	4.8500	4.8100	4.8100	0.000%	3	1,355	-37.838%
2025-12-30	6.8000	6.8000	4.8100	4.8100	+1.263%	3	1,355	-37.838%
2025-12-29	4.5000	4.9000	4.5000	4.7500	+2.814%	24	1,353	-37.053%
2025-12-26	4.5000	4.7700	4.5000	4.6200	+0.435%	57	1,329	-35.281%
2025-12-24	4.5800	4.6000	4.5500	4.6000	-6.122%	17	1,262	-35.000%
2025-12-23	4.5100	4.9000	4.4000	4.9000	-16.949%	68	1,262	-38.980%
2025-12-22	6.0000	6.0100	5.8500	5.9000	+1.201%	31	1,219	-49.322%
2025-12-19	5.8500	5.8500	5.8300	5.8300	-4.583%	4	1,209	-48.714%
2025-12-18	6.0100	6.1100	6.0100	6.1100	+2.689%	31	1,211	-51.064%
2025-12-17	6.0000	6.0000	5.7700	5.9500	+1.709%	6	1,182	-49.748%
2025-12-16	5.8500	5.8500	5.8000	5.8500	+9.346%	7	1,183	-48.889%
2025-12-15	5.5500	5.5800	5.3000	5.3500	-2.727%	19	1,189	-44.112%
2025-12-12	5.4400	5.5000	5.3500	5.5000	-0.362%	7	1,177	-45.636%
2025-12-11	5.5200	5.5200	5.5200	5.5200	-1.604%	1	1,175	-45.833%
2025-12-10	5.9800	5.9800	5.6100	5.6100	-11.931%	5	1,176	-46.702%
2025-12-08	6.1000	6.5000	6.1000	6.3700	+6.522%	29	1,174	-53.061%
2025-12-05	5.8000	6.0000	5.8000	5.9800	-0.993%	5	1,159	-50.000%
2025-12-04	6.1500	6.3000	6.0400	6.0400	-5.625%	9	1,160	-50.497%
2025-12-03	6.1700	6.4000	6.1700	6.4000	+0.787%	288	1,154	-53.281%
2025-12-02	6.3200	6.3600	6.2700	6.3500	+2.419%	17	950	-52.913%
2025-12-01	6.0500	6.2000	6.0500	6.2000	+0.813%	23	944	-51.774%
2025-11-26	6.2500	6.3000	6.1500	6.1500	-10.610%	7	934	-51.382%
2025-11-25	6.8500	7.1500	6.8500	6.8800	-8.874%	10	934	-56.541%
2025-11-24	8.0000	8.6500	7.5000	7.5500	+3.425%	484	928	-60.397%
2025-11-21	7.3800	7.3800	7.3000	7.3000	+4.286%	4	487	-59.041%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+3.245%	15	483	-57.286%
2025-11-19	6.7800	6.7800	6.7800	6.7800	-4.775%	1	470	-55.900%
2025-11-18	7.1800	7.2500	7.0600	7.1200	+3.188%	13	470	-58.006%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-1.429%	222	461	-56.667%
2025-11-14	7.0200	7.0200	6.8000	7.0000	+12.000%	7	239	-57.286%
2025-11-13	6.4000	6.4000	6.2500	6.2500	-2.344%	2	235	-52.160%
2025-11-12	6.3000	6.4000	6.2800	6.4000	-2.588%	5	236	-53.281%
2025-11-11	7.0400	7.0400	6.5700	6.5700	-16.306%	25	234	-54.490%
2025-11-10	7.8600	7.8600	7.8500	7.8500	+0.128%	8	214	-61.911%
2025-11-07	7.7000	8.0500	7.7000	7.8400	+14.453%	59	206	-61.862%
2025-11-05	7.0000	7.4900	6.7700	6.8500	+3.008%	21	162	-56.350%
2025-11-03	6.7900	6.8000	6.6500	6.6500	+1.682%	7	141	-55.038%
2025-10-31	6.4500	6.5800	6.4000	6.5400	+7.213%	88	141	-54.281%
2025-10-30	6.1500	6.1500	6.1000	6.1000	+11.927%	80	80	-50.984%
2025-10-29	5.4500	5.4500	5.4500	5.4500	0.000%	1	0	-45.138%