Dark

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

EOD

Jul 1, 2026

3.31-9.315%(-0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2600	3.3100	3.2600	3.3100	-9.315%	3	8,670	0.000%
2026-06-30	3.6500	3.7900	3.6500	3.6500	-0.815%	17	8,673	-9.315%
2026-06-29	3.7500	3.8700	3.6500	3.6800	-3.158%	5	8,683	-10.054%
2026-06-26	3.9500	3.9500	3.8000	3.8000	-4.762%	28	8,686	-12.895%
2026-06-25	3.8700	4.0000	3.8000	3.9900	+2.046%	49	8,710	-17.043%
2026-06-24	4.0700	4.0900	3.9100	3.9100	-2.250%	20	8,746	-15.345%
2026-06-23	4.0800	4.2000	4.0000	4.0000	-9.091%	3,083	8,750	-17.250%
2026-06-22	5.1500	5.1500	4.3300	4.4000	-22.807%	160	5,821	-24.773%
2026-06-18	6.0000	6.0000	5.7000	5.7000	+0.885%	1,110	5,508	-41.930%
2026-06-17	4.9900	5.6500	4.9900	5.6500	+1.802%	252	5,508	-41.416%
2026-06-16	5.4500	5.7000	5.4500	5.5500	+0.909%	103	5,508	-40.360%
2026-06-15	5.3200	5.5000	5.2500	5.5000	+0.917%	328	5,517	-39.818%
2026-06-12	5.5500	5.5500	5.3500	5.4500	-4.386%	427	5,517	-39.266%
2026-06-11	6.1000	6.1000	5.7000	5.7000	-8.800%	253	5,517	-41.930%
2026-06-10	6.2600	6.2600	5.7800	6.2500	-6.297%	45	5,498	-47.040%
2026-06-09	6.9500	7.0200	6.6700	6.6700	-6.713%	59	5,471	-50.375%
2026-06-08	6.7400	7.1500	6.7400	7.1500	+16.260%	53	5,419	-53.706%
2026-06-05	5.9000	6.2400	5.9000	6.1500	+5.128%	37	5,397	-46.179%
2026-06-04	5.6500	5.9000	5.6500	5.8500	-13.333%	10	5,368	-43.419%
2026-06-03	6.4000	6.7500	6.4000	6.7500	+7.143%	15	5,359	-50.963%
2026-06-02	6.1500	6.5500	5.9500	6.3000	+11.307%	50	5,346	-47.460%
2026-06-01	5.0500	5.6600	5.0500	5.6600	+12.079%	151	5,361	-41.519%
2026-05-29	5.1500	5.1800	5.0000	5.0500	-0.198%	24	5,359	-34.455%
2026-05-28	5.3800	5.3800	5.0500	5.0600	-5.421%	12	5,342	-34.585%
2026-05-27	5.2500	5.3500	5.2000	5.3500	-4.973%	20	5,332	-38.131%
2026-05-26	5.3500	5.6500	5.3000	5.6300	+6.226%	134	5,326	-41.208%
2026-05-22	5.4600	5.5000	5.3000	5.3000	-5.357%	198	5,244	-37.547%
2026-05-21	5.6500	5.9000	5.6000	5.6000	+4.673%	134	5,087	-40.893%
2026-05-20	5.4900	5.6200	5.3000	5.3500	-6.469%	478	5,087	-38.131%
2026-05-19	5.7200	5.7200	5.7200	5.7200	-1.209%	4	4,698	-42.133%
2026-05-18	5.4700	5.8000	5.4500	5.7900	+0.521%	19	4,698	-42.832%
2026-05-15	5.5500	5.7800	5.5500	5.7600	+11.412%	41	4,698	-42.535%
2026-05-14	5.0000	5.1700	5.0000	5.1700	+10.000%	15	4,680	-35.977%
2026-05-13	4.8000	4.8000	4.7000	4.7000	-2.083%	8	4,677	-29.574%
2026-05-12	4.9700	4.9700	4.8000	4.8000	-4.000%	18	4,677	-31.042%
2026-05-11	4.7600	5.0000	4.7400	5.0000	-2.344%	158	4,677	-33.800%
2026-05-08	5.4500	5.4500	5.1200	5.1200	-3.030%	277	4,805	-35.352%
2026-05-07	5.1000	5.3000	5.0500	5.2800	-2.762%	90	4,793	-37.311%
2026-05-06	5.2500	5.4300	5.2500	5.4300	-7.966%	157	4,772	-39.042%
2026-05-05	5.9700	6.0500	5.9000	5.9000	-5.600%	7	4,617	-43.898%
2026-05-04	6.3000	6.3000	6.2000	6.2500	-4.580%	31	4,616	-47.040%
2026-05-01	6.7500	6.7500	6.4500	6.5500	-9.028%	25	4,644	-49.466%
2026-04-30	7.2300	7.2300	7.1000	7.2000	-12.195%	7	4,644	-54.028%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+5.128%	1	4,644	-59.634%
2026-04-28	7.7500	7.8000	7.7500	7.8000	-2.500%	21	4,643	-57.564%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+1.266%	50	4,641	-58.625%
2026-04-24	8.1000	8.1000	7.9000	7.9000	-15.508%	23	4,591	-58.101%
2026-04-23	9.2200	9.3500	9.2200	9.3500	+9.485%	21	4,610	-64.599%
2026-04-21	8.5400	8.5400	8.5400	8.5400	+5.955%	5	4,584	-61.241%
2026-04-17	7.8000	8.0600	7.8000	8.0600	+0.750%	3	4,584	-58.933%
2026-04-16	7.8000	8.3200	7.8000	8.0000	-1.840%	33	4,585	-58.625%
2026-04-15	8.6000	8.6000	8.1500	8.1500	-8.427%	33	4,608	-59.387%
2026-04-14	8.9500	8.9500	8.8500	8.9000	-9.645%	7	4,592	-62.809%
2026-04-13	10.1800	10.1800	9.8500	9.8500	-2.956%	3	4,598	-66.396%
2026-04-09	10.2000	10.2000	10.1500	10.1500	+1.500%	2	4,599	-67.389%
2026-04-08	9.8600	10.0000	9.8600	10.0000	-5.660%	5	4,598	-66.900%
2026-04-07	10.8600	10.8600	10.5300	10.6000	+0.474%	22	4,597	-68.774%
2026-04-06	10.3000	10.5500	10.2900	10.5500	-3.300%	16	4,595	-68.626%
2026-04-02	11.1000	11.1000	10.9100	10.9100	+1.206%	2	4,590	-69.661%
2026-04-01	10.7800	10.7800	10.7800	10.7800	-3.058%	3	4,590	-69.295%
2026-03-31	11.2300	11.3200	11.1200	11.1200	-5.362%	12	4,589	-70.234%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-0.424%	1	4,583	-71.830%
2026-03-27	11.8300	11.8300	11.8000	11.8000	+3.965%	11	4,583	-71.949%
2026-03-26	11.0500	11.3500	11.0000	11.3500	-1.561%	13	4,592	-70.837%
2026-03-25	10.9000	11.5300	10.9000	11.5300	+3.594%	26	4,588	-71.292%
2026-03-24	11.1300	11.1300	11.1300	11.1300	-3.636%	3	4,569	-70.261%
2026-03-23	11.5500	11.5500	11.5500	11.5500	0.000%	3	4,569	-71.342%
2026-03-20	11.7100	11.7100	11.5500	11.5500	-0.173%	4	4,572	-71.342%
2026-03-19	11.5700	11.5700	11.5700	11.5700	+3.674%	2	4,568	-71.392%
2026-03-18	11.1800	11.3300	11.1500	11.1600	+8.035%	38	4,569	-70.341%
2026-03-17	10.2500	10.3300	10.2500	10.3300	-2.914%	11	4,584	-67.957%
2026-03-16	10.8200	10.8200	10.6400	10.6400	-1.115%	5	4,595	-68.891%
2026-03-13	10.7600	10.7600	10.7600	10.7600	+1.033%	1	4,593	-69.238%
2026-03-11	10.5000	10.6500	10.5000	10.6500	-0.653%	31	4,593	-68.920%
2026-03-10	10.4500	10.7200	10.4500	10.7200	+3.675%	29	4,593	-69.123%
2026-03-09	10.3100	10.3400	10.2300	10.3400	-2.911%	4	4,584	-67.988%
2026-03-06	10.5000	10.6500	10.5000	10.6500	+0.948%	3	4,583	-68.920%
2026-03-05	10.7500	10.8000	10.5500	10.5500	0.000%	32	4,586	-68.626%
2026-03-04	10.8800	10.9100	10.5500	10.5500	-12.738%	19	4,582	-68.626%
2026-03-03	12.0900	12.0900	12.0900	12.0900	+8.723%	6	4,581	-72.622%
2026-03-02	11.6900	11.6900	11.1200	11.1200	-2.026%	4	4,585	-70.234%
2026-02-27	11.1500	11.3500	11.1500	11.3500	+1.339%	13	4,584	-70.837%
2026-02-26	11.0900	11.3700	11.0900	11.2000	+3.608%	19	4,590	-70.446%
2026-02-25	11.0900	11.1500	10.8100	10.8100	+3.445%	48	4,579	-69.380%
2026-02-24	10.3000	10.6500	10.3000	10.4500	+4.187%	107	4,579	-68.325%
2026-02-23	9.2300	10.1300	9.2300	10.0300	+60.480%	183	4,601	-66.999%
2026-02-20	6.4500	6.4500	6.2000	6.2500	+7.573%	11	4,624	-47.040%
2026-02-19	5.8100	5.8100	5.8100	5.8100	+1.930%	5	4,623	-43.029%
2026-02-18	5.7200	5.7200	5.7000	5.7000	+2.703%	55	4,618	-41.930%
2026-02-17	5.7500	5.7500	5.5500	5.5500	+0.909%	2	4,568	-40.360%
2026-02-13	5.6100	5.6100	5.5000	5.5000	-5.498%	101	4,476	-39.818%
2026-02-12	5.8900	5.8900	5.8200	5.8200	-0.513%	2	4,476	-43.127%
2026-02-11	5.9500	5.9500	5.8500	5.8500	+3.175%	6	4,477	-43.419%
2026-02-10	5.3100	5.6700	5.3100	5.6700	+2.162%	9	4,477	-41.623%
2026-02-09	5.5100	5.7400	5.4400	5.5500	-15.909%	75	4,478	-40.360%
2026-02-06	6.4800	6.9300	6.4800	6.6000	-16.981%	4,985	4,449	-49.848%
2026-02-05	6.7500	8.0000	6.7500	7.9500	+30.328%	216	6,475	-58.365%
2026-02-04	5.8000	6.3000	5.8000	6.1000	+17.308%	5,351	6,462	-45.738%
2026-02-03	4.5000	5.4000	4.5000	5.2000	+60.991%	77	1,554	-36.346%
2026-01-30	3.2300	3.2300	3.2300	3.2300	-3.003%	2	1,535	+2.477%
2026-01-29	3.3000	3.4000	3.3000	3.3300	+8.469%	19	1,535	-0.601%
2026-01-28	2.9600	3.0700	2.9600	3.0700	+11.636%	24	1,536	+7.818%
2026-01-27	2.6100	2.8000	2.6100	2.7500	+1.852%	6	1,528	+20.364%
2026-01-26	2.6000	2.7300	2.6000	2.7000	+2.662%	50	1,530	+22.593%
2026-01-23	2.6300	2.6300	2.6300	2.6300	-6.071%	1	1,499	+25.856%
2026-01-22	3.0000	3.0000	2.8000	2.8000	-24.324%	12	1,500	+18.214%
2026-01-21	3.4000	3.7000	3.4000	3.7000	+23.333%	4	1,499	-10.541%
2026-01-20	3.0500	3.0700	3.0000	3.0000	+7.914%	14	1,499	+10.333%
2026-01-16	2.9000	3.0300	2.7600	2.7800	-19.420%	37	1,495	+19.065%
2026-01-15	3.4500	3.5000	3.3000	3.4500	+17.747%	63	1,495	-4.058%
2026-01-14	2.9300	2.9300	2.9300	2.9300	-2.333%	1	1,447	+12.969%
2026-01-13	2.8900	3.0000	2.8900	3.0000	0.000%	7	1,447	+10.333%
2026-01-12	3.1200	3.1400	2.9800	3.0000	-3.226%	31	1,443	+10.333%
2026-01-09	2.9600	3.1000	2.8400	3.1000	-8.824%	83	1,420	+6.774%
2026-01-08	3.4500	3.6000	3.3500	3.4000	-5.028%	14	1,368	-2.647%
2026-01-07	3.3400	3.5800	3.3400	3.5800	-0.831%	21	1,358	-7.542%
2026-01-06	3.3200	3.6500	3.2500	3.6100	-5.249%	12	1,344	-8.310%
2026-01-05	4.1000	4.1500	3.7300	3.8100	-16.264%	26	1,339	-13.123%
2026-01-02	4.7500	4.8000	4.4600	4.5500	-5.405%	86	1,336	-27.253%
2025-12-31	4.8500	4.8500	4.8100	4.8100	0.000%	3	1,355	-31.185%
2025-12-30	6.8000	6.8000	4.8100	4.8100	+1.263%	3	1,355	-31.185%
2025-12-29	4.5000	4.9000	4.5000	4.7500	+2.814%	24	1,353	-30.316%
2025-12-26	4.5000	4.7700	4.5000	4.6200	+0.435%	57	1,329	-28.355%
2025-12-24	4.5800	4.6000	4.5500	4.6000	-6.122%	17	1,262	-28.043%
2025-12-23	4.5100	4.9000	4.4000	4.9000	-16.949%	68	1,262	-32.449%
2025-12-22	6.0000	6.0100	5.8500	5.9000	+1.201%	31	1,219	-43.898%
2025-12-19	5.8500	5.8500	5.8300	5.8300	-4.583%	4	1,209	-43.225%
2025-12-18	6.0100	6.1100	6.0100	6.1100	+2.689%	31	1,211	-45.827%
2025-12-17	6.0000	6.0000	5.7700	5.9500	+1.709%	6	1,182	-44.370%
2025-12-16	5.8500	5.8500	5.8000	5.8500	+9.346%	7	1,183	-43.419%
2025-12-15	5.5500	5.5800	5.3000	5.3500	-2.727%	19	1,189	-38.131%
2025-12-12	5.4400	5.5000	5.3500	5.5000	-0.362%	7	1,177	-39.818%
2025-12-11	5.5200	5.5200	5.5200	5.5200	-1.604%	1	1,175	-40.036%
2025-12-10	5.9800	5.9800	5.6100	5.6100	-11.931%	5	1,176	-40.998%
2025-12-08	6.1000	6.5000	6.1000	6.3700	+6.522%	29	1,174	-48.038%
2025-12-05	5.8000	6.0000	5.8000	5.9800	-0.993%	5	1,159	-44.649%
2025-12-04	6.1500	6.3000	6.0400	6.0400	-5.625%	9	1,160	-45.199%
2025-12-03	6.1700	6.4000	6.1700	6.4000	+0.787%	288	1,154	-48.281%
2025-12-02	6.3200	6.3600	6.2700	6.3500	+2.419%	17	950	-47.874%
2025-12-01	6.0500	6.2000	6.0500	6.2000	+0.813%	23	944	-46.613%
2025-11-26	6.2500	6.3000	6.1500	6.1500	-10.610%	7	934	-46.179%
2025-11-25	6.8500	7.1500	6.8500	6.8800	-8.874%	10	934	-51.890%
2025-11-24	8.0000	8.6500	7.5000	7.5500	+3.425%	484	928	-56.159%
2025-11-21	7.3800	7.3800	7.3000	7.3000	+4.286%	4	487	-54.658%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+3.245%	15	483	-52.714%
2025-11-19	6.7800	6.7800	6.7800	6.7800	-4.775%	1	470	-51.180%
2025-11-18	7.1800	7.2500	7.0600	7.1200	+3.188%	13	470	-53.511%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-1.429%	222	461	-52.029%
2025-11-14	7.0200	7.0200	6.8000	7.0000	+12.000%	7	239	-52.714%
2025-11-13	6.4000	6.4000	6.2500	6.2500	-2.344%	2	235	-47.040%
2025-11-12	6.3000	6.4000	6.2800	6.4000	-2.588%	5	236	-48.281%
2025-11-11	7.0400	7.0400	6.5700	6.5700	-16.306%	25	234	-49.619%
2025-11-10	7.8600	7.8600	7.8500	7.8500	+0.128%	8	214	-57.834%
2025-11-07	7.7000	8.0500	7.7000	7.8400	+14.453%	59	206	-57.781%
2025-11-05	7.0000	7.4900	6.7700	6.8500	+3.008%	21	162	-51.679%
2025-11-03	6.7900	6.8000	6.6500	6.6500	+1.682%	7	141	-50.226%
2025-10-31	6.4500	6.5800	6.4000	6.5400	+7.213%	88	141	-49.388%
2025-10-30	6.1500	6.1500	6.1000	6.1000	+11.927%	80	80	-45.738%
2025-10-29	5.4500	5.4500	5.4500	5.4500	0.000%	1	0	-39.266%