Dark

NVO20261218P50
NVO Dec 18 2026 50.00 Put (NVO261218P00050000)
option OPRA

EOD

Sep 30, 2026

11.55-2.119%(-0.25)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.0200	12.0400	11.5000	11.5500	-2.119%	76	4,842	0.000%
2026-09-29	11.9200	11.9200	11.8000	11.8000	+3.965%	17	4,914	-2.119%
2026-09-28	11.6500	11.7500	11.3000	11.3500	+0.442%	666	4,930	+1.762%
2026-09-25	11.4500	11.4700	11.2500	11.3000	-3.584%	7	5,350	+2.212%
2026-09-24	11.5000	11.8000	11.5000	11.7200	-0.255%	7	5,355	-1.451%
2026-09-23	11.2000	11.8200	11.2000	11.7500	+9.302%	528	5,356	-1.702%
2026-09-22	10.6200	11.1900	10.3900	10.7500	+3.167%	81	5,674	+7.442%
2026-09-21	9.0000	10.6000	9.0000	10.4200	+36.209%	218	5,639	+10.845%
2026-09-18	7.8700	7.8700	7.6500	7.6500	+2.000%	29	5,570	+50.980%
2026-09-17	7.9000	7.9000	7.5000	7.5000	-14.773%	14	5,597	+54.000%
2026-09-16	8.4000	9.0000	8.4000	8.8000	+10.971%	44	5,608	+31.250%
2026-09-15	8.2000	8.2000	7.9100	7.9300	+6.443%	14	5,567	+45.649%
2026-09-14	7.3400	7.6200	7.3400	7.4500	-5.096%	69	5,556	+55.034%
2026-09-11	7.6000	8.0000	7.5600	7.8500	+12.143%	635	5,517	+47.134%
2026-09-10	6.8000	7.0000	6.6100	7.0000	+6.061%	32	5,045	+65.000%
2026-09-09	6.6000	6.6000	6.6000	6.6000	+3.125%	20	5,016	+75.000%
2026-09-08	6.2000	6.4000	6.2000	6.4000	+17.647%	30	5,002	+80.469%
2026-09-04	5.4400	5.4400	5.4400	5.4400	+0.184%	4	4,978	+112.316%
2026-09-02	5.5000	5.5500	5.3500	5.4300	-14.218%	9	4,978	+112.707%
2026-09-01	6.3300	6.3300	6.3300	6.3300	+3.770%	1	4,971	+82.464%
2026-08-31	6.4000	6.4000	6.1000	6.1000	-1.613%	320	4,971	+89.344%
2026-08-28	6.0500	6.2000	5.9900	6.2000	+3.333%	58	4,652	+86.290%
2026-08-27	6.0000	6.0000	6.0000	6.0000	+30.152%	30	4,632	+92.500%
2026-08-25	4.7500	4.7500	4.6100	4.6100	-14.945%	15	4,632	+150.542%
2026-08-24	5.4100	5.4200	5.4100	5.4200	+0.743%	10	4,627	+113.100%
2026-08-21	5.3300	5.3800	5.3300	5.3800	-3.929%	2	4,637	+114.684%
2026-08-20	5.5500	5.7000	5.5500	5.6000	+3.704%	58	4,636	+106.250%
2026-08-19	5.2600	5.5500	5.2600	5.4000	-17.933%	199	4,612	+113.889%
2026-08-17	6.3000	6.6200	6.3000	6.5800	+7.166%	41	4,811	+75.532%
2026-08-14	5.6500	6.1400	5.6500	6.1400	+4.957%	30	4,808	+88.111%
2026-08-13	6.3000	6.3100	5.8500	5.8500	-4.098%	99	4,805	+97.436%
2026-08-12	6.4000	6.4000	6.0700	6.1000	+7.018%	26	4,794	+89.344%
2026-08-11	5.6800	5.7000	5.6500	5.7000	+1.243%	7	4,795	+102.632%
2026-08-10	5.6900	5.6900	5.6300	5.6300	-4.738%	3	4,800	+105.151%
2026-08-07	5.9800	5.9800	5.9100	5.9100	-10.046%	4	4,800	+95.431%
2026-08-06	6.5100	7.1600	6.5100	6.5700	-15.769%	33	4,804	+75.799%
2026-08-04	5.6500	8.2500	5.6500	7.8000	+21.875%	70	4,805	+48.077%
2026-08-03	6.4900	6.4900	6.4000	6.4000	+0.946%	2	4,764	+80.469%
2026-07-31	6.2000	6.3400	6.2000	6.3400	+45.747%	3	4,766	+82.177%
2026-07-30	4.5500	4.6000	4.3500	4.3500	+1.163%	30	4,769	+165.517%
2026-07-29	4.3700	4.7100	4.1000	4.3000	-7.127%	8	4,782	+168.605%
2026-07-28	4.6000	4.6500	4.5500	4.6300	-10.097%	17	4,787	+149.460%
2026-07-27	5.3500	5.4500	5.1500	5.1500	-8.526%	15	4,801	+124.272%
2026-07-24	5.6300	5.6300	5.6300	5.6300	-2.931%	2	4,797	+105.151%
2026-07-23	5.8000	5.8000	5.8000	5.8000	-4.918%	2	4,799	+99.138%
2026-07-22	5.7500	6.1000	5.7500	6.1000	+9.712%	17	4,799	+89.344%
2026-07-21	5.4500	5.5600	5.4500	5.5600	+5.905%	28	4,786	+107.734%
2026-07-20	5.1700	5.3500	5.1500	5.2500	+5.000%	33	4,788	+120.000%
2026-07-17	4.7500	5.0500	4.7500	5.0000	+8.225%	30	4,770	+131.000%
2026-07-16	4.6500	4.6500	4.5000	4.6200	-8.515%	110	4,773	+150.000%
2026-07-15	5.1500	5.1500	4.8800	5.0500	-9.009%	24	4,867	+128.713%
2026-07-14	5.7000	5.7000	5.5500	5.5500	-0.893%	190	4,887	+108.108%
2026-07-13	5.6000	5.6000	5.6000	5.6000	+2.004%	45	4,778	+106.250%
2026-07-10	5.7500	5.7500	5.4900	5.4900	-2.832%	24	4,733	+110.383%
2026-07-09	5.6500	5.6500	5.6500	5.6500	+2.914%	4	4,734	+104.425%
2026-07-07	5.2000	5.5000	5.2000	5.4900	-1.789%	353	4,738	+110.383%
2026-07-06	5.8500	5.8500	5.5900	5.5900	+11.800%	182	4,893	+106.619%
2026-07-02	5.4100	5.4100	5.0000	5.0000	-20.000%	3	4,719	+131.000%
2026-06-30	6.3500	6.4000	6.2500	6.2500	-2.344%	8	4,719	+84.800%
2026-06-29	6.3700	6.4300	6.3500	6.4000	-3.759%	23	4,721	+80.469%
2026-06-26	6.3200	6.6500	6.2000	6.6500	-0.746%	14	4,726	+73.684%
2026-06-25	6.5000	6.7000	6.5000	6.7000	-1.034%	9	4,723	+72.388%
2026-06-24	6.6500	6.8000	6.6500	6.7700	+0.296%	6	4,723	+70.606%
2026-06-23	6.8800	7.0000	6.7500	6.7500	-7.153%	30	4,727	+71.111%
2026-06-22	8.1800	8.1800	7.2000	7.2700	-20.022%	189	4,748	+58.872%
2026-06-18	9.0000	9.2000	9.0000	9.0900	+2.596%	10	4,881	+27.063%
2026-06-17	8.4000	8.8600	8.4000	8.8600	-1.226%	12	4,881	+30.361%
2026-06-16	8.9800	8.9800	8.9700	8.9700	+4.181%	2	4,881	+28.763%
2026-06-15	8.3700	8.6100	8.3700	8.6100	+0.820%	25	4,890	+34.146%
2026-06-12	8.8300	8.8300	8.5400	8.5400	-4.367%	13	4,890	+35.246%
2026-06-11	9.2500	9.3100	8.9200	8.9300	-14.299%	42	4,890	+29.339%
2026-06-09	10.3600	10.4200	10.2700	10.4200	+0.969%	10	4,853	+10.845%
2026-06-08	10.3200	10.3200	10.3200	10.3200	+11.327%	10	4,845	+11.919%
2026-06-05	9.2700	9.2700	9.2700	9.2700	+3.000%	1	4,835	+24.595%
2026-06-04	9.1000	9.1000	8.9900	9.0000	-11.330%	8	4,834	+28.333%
2026-06-03	10.1500	10.1500	10.1500	10.1500	+5.729%	2	4,827	+13.793%
2026-06-02	9.9000	9.9000	9.5200	9.6000	+9.966%	31	4,827	+20.313%
2026-06-01	8.7500	8.7500	8.7300	8.7300	+10.506%	6	4,811	+32.302%
2026-05-29	8.1000	8.1000	7.9000	7.9000	-2.948%	2	4,807	+46.203%
2026-05-28	8.1400	8.1400	8.1400	8.1400	-3.095%	3	4,806	+41.892%
2026-05-27	8.3500	8.4000	8.3000	8.4000	-3.114%	10	4,803	+37.500%
2026-05-26	8.5500	8.6700	8.3000	8.6700	+2.000%	35	4,796	+33.218%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-4.494%	1	4,790	+35.882%
2026-05-21	8.9000	8.9000	8.9000	8.9000	+4.706%	2	4,790	+29.775%
2026-05-20	8.5000	8.5000	8.5000	8.5000	-1.163%	1	4,790	+35.882%
2026-05-19	8.6000	8.6000	8.6000	8.6000	-3.371%	1	4,786	+34.302%
2026-05-18	8.9000	8.9000	8.9000	8.9000	+12.232%	3	4,786	+29.775%
2026-05-14	7.9300	7.9300	7.9300	7.9300	+7.891%	1	4,786	+45.649%
2026-05-13	7.3500	7.3500	7.3500	7.3500	-4.916%	1	4,786	+57.143%
2026-05-12	7.7000	7.7300	7.7000	7.7300	+4.038%	3	4,786	+49.418%
2026-05-11	7.5000	7.5000	7.2300	7.4300	-9.830%	43	4,786	+55.451%
2026-05-08	8.4100	8.4100	8.2000	8.2400	+3.000%	9	4,816	+40.170%
2026-05-07	7.8700	8.0000	7.6500	8.0000	-1.235%	25	4,811	+44.375%
2026-05-06	6.7000	8.2000	6.7000	8.1000	-8.989%	16	4,797	+42.593%
2026-05-05	9.3000	9.3000	8.9000	8.9000	-3.784%	370	4,795	+29.775%
2026-05-04	9.6200	9.6200	9.2500	9.2500	-4.343%	105	4,467	+24.865%
2026-05-01	9.9500	9.9500	9.6700	9.6700	-17.702%	4	4,571	+19.442%
2026-04-29	11.7500	11.7500	11.7500	11.7500	+3.982%	1	4,571	-1.702%
2026-04-28	11.3000	11.3000	11.3000	11.3000	+0.177%	1	4,571	+2.212%
2026-04-27	11.2800	11.2800	11.2800	11.2800	-2.338%	10	4,571	+2.394%
2026-04-24	11.7500	11.7500	11.5500	11.5500	-9.055%	6	4,571	0.000%
2026-04-22	12.7000	12.7000	12.7000	12.7000	+11.111%	1	4,575	-9.055%
2026-04-20	11.6500	11.6500	11.4300	11.4300	-1.466%	2	4,575	+1.050%
2026-04-17	11.1800	11.6000	11.1800	11.6000	+1.665%	15	4,575	-0.431%
2026-04-16	11.3300	11.8500	11.3300	11.4100	-2.060%	8	4,574	+1.227%
2026-04-15	12.1700	12.1800	11.6500	11.6500	-7.023%	35	4,572	-0.858%
2026-04-14	12.9000	12.9000	12.5300	12.5300	-8.873%	11	4,593	-7.821%
2026-04-13	13.7700	13.7700	13.7500	13.7500	-1.363%	3	4,594	-16.000%
2026-04-09	14.0000	14.0100	13.9100	13.9400	-0.429%	44	4,592	-17.145%
2026-04-08	13.7500	14.0000	13.7500	14.0000	-3.780%	6	4,555	-17.500%
2026-04-07	14.7700	14.7700	14.5500	14.5500	+0.345%	4	4,556	-20.619%
2026-04-06	14.5400	14.5400	14.5000	14.5000	0.000%	6	4,558	-20.345%
2026-04-02	15.2000	15.2000	14.5000	14.5000	-2.357%	17	4,560	-20.345%
2026-04-01	14.8500	14.8500	14.8500	14.8500	-0.336%	5	4,560	-22.222%
2026-03-31	15.2500	15.4000	14.9000	14.9000	-6.171%	37	4,560	-22.483%
2026-03-30	15.7400	15.8900	15.6000	15.8800	-0.936%	23	4,524	-27.267%
2026-03-27	15.8500	16.0300	15.7500	16.0300	+1.972%	24	4,513	-27.948%
2026-03-26	14.9000	15.7200	14.9000	15.7200	+1.419%	15	4,504	-26.527%
2026-03-25	14.9500	15.5000	14.9500	15.5000	+1.639%	5	4,494	-25.484%
2026-03-24	15.3000	15.3300	15.2500	15.2500	-0.974%	103	4,491	-24.262%
2026-03-23	15.7000	15.7000	15.0000	15.4000	-2.839%	57	4,450	-25.000%
2026-03-20	15.8000	15.8500	15.6000	15.8500	+1.995%	44	4,472	-27.129%
2026-03-19	15.5400	15.5400	15.5400	15.5400	+3.256%	1	4,510	-25.676%
2026-03-18	15.0500	15.0500	15.0500	15.0500	+6.061%	1	4,510	-23.256%
2026-03-17	13.8700	14.1900	13.8700	14.1900	-0.769%	3	4,510	-18.605%
2026-03-16	14.3000	14.3000	14.3000	14.3000	-3.117%	10	4,508	-19.231%
2026-03-13	14.3000	14.8500	14.3000	14.7600	+0.272%	11	4,498	-21.748%
2026-03-12	14.0500	14.8000	14.0500	14.7200	+1.517%	7	4,498	-21.535%
2026-03-10	14.5000	14.5000	14.5000	14.5000	+5.072%	5	4,494	-20.345%
2026-03-09	14.1600	14.2500	13.8000	13.8000	-3.699%	65	4,489	-16.304%
2026-03-06	14.6000	14.6000	14.3300	14.3300	+0.561%	12	4,466	-19.400%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-1.520%	3	4,455	-18.947%
2026-03-04	14.9200	14.9200	14.4300	14.4700	-11.063%	41	4,455	-20.180%
2026-03-03	16.0900	16.8000	16.0900	16.2700	+8.106%	107	4,435	-29.010%
2026-03-02	15.6200	15.7400	15.0400	15.0500	-0.331%	74	4,429	-23.256%
2026-02-27	15.1000	15.1000	15.1000	15.1000	-1.307%	5	4,399	-23.510%
2026-02-26	14.9300	15.3000	14.9300	15.3000	+3.588%	21	4,394	-24.510%
2026-02-25	14.8500	15.0000	14.7600	14.7700	+2.285%	35	4,394	-21.801%
2026-02-24	14.5000	14.5500	14.1000	14.4400	+5.018%	29	4,394	-20.014%
2026-02-23	13.2500	13.8500	12.8700	13.7500	+51.099%	217	4,388	-16.000%
2026-02-20	9.0100	9.3000	9.0000	9.1000	+5.814%	47	4,296	+26.923%
2026-02-19	8.6000	8.6000	8.5500	8.6000	+2.381%	34	4,249	+34.302%
2026-02-18	8.3500	8.4000	8.3500	8.4000	+0.599%	30	4,239	+37.500%
2026-02-17	8.3000	8.3500	8.3000	8.3500	+1.829%	13	4,234	+38.323%
2026-02-13	8.2000	8.2000	8.2000	8.2000	-4.651%	10	4,231	+40.854%
2026-02-12	8.3600	8.7500	8.3600	8.6000	+4.496%	98	4,231	+34.302%
2026-02-10	7.8900	8.2500	7.8900	8.2300	-1.790%	38	4,166	+40.340%
2026-02-09	8.0000	8.4300	7.8500	8.3800	-11.135%	573	4,154	+37.828%
2026-02-06	9.8600	9.9000	9.4300	9.4300	-15.954%	62	3,694	+22.481%
2026-02-05	9.8500	11.2200	9.8500	11.2200	+26.067%	282	3,703	+2.941%
2026-02-04	8.5300	9.1000	8.5300	8.9000	+15.584%	355	3,674	+29.775%
2026-02-03	5.2500	7.9000	5.2500	7.7000	+53.386%	398	3,526	+50.000%
2026-02-02	5.1500	5.1500	5.0200	5.0200	-1.761%	92	3,316	+130.080%
2026-01-30	5.0700	5.1500	5.0500	5.1100	+0.196%	5	3,224	+126.027%
2026-01-29	5.0000	5.1000	4.9500	5.1000	+9.677%	25	3,223	+126.471%
2026-01-28	4.5500	4.6500	4.5000	4.6500	+12.048%	125	3,227	+148.387%
2026-01-27	4.2000	4.2100	4.1300	4.1500	+2.469%	26	3,122	+178.313%
2026-01-26	4.1000	4.1000	4.0500	4.0500	-4.706%	10	3,112	+185.185%
2026-01-23	4.0000	4.2500	3.9500	4.2500	-1.848%	40	3,106	+171.765%
2026-01-22	4.5600	4.5700	4.3300	4.3300	-14.764%	13	3,106	+166.744%
2026-01-21	5.2000	5.5000	5.0000	5.0800	+10.675%	164	3,094	+127.362%
2026-01-20	4.6500	4.7500	4.4500	4.5900	+9.026%	25	2,943	+151.634%
2026-01-16	4.5000	4.6700	4.2100	4.2100	-20.566%	41	2,940	+174.347%
2026-01-15	5.1500	5.4500	5.1500	5.3000	+10.417%	46	2,940	+117.925%
2026-01-14	4.9000	4.9000	4.6900	4.8000	+3.448%	386	2,925	+140.625%
2026-01-13	4.5700	4.6900	4.5700	4.6400	-2.725%	16	2,823	+148.922%
2026-01-12	4.7700	4.7700	4.7700	4.7700	-0.418%	1	2,817	+142.138%
2026-01-09	4.7200	4.7900	4.5200	4.7900	-7.885%	7	2,816	+141.127%
2026-01-08	5.1300	5.3000	5.1300	5.2000	-5.455%	17	2,813	+122.115%
2026-01-07	5.2800	5.5000	5.1000	5.5000	+0.182%	8	2,816	+110.000%
2026-01-06	5.2500	5.4900	5.0500	5.4900	-4.355%	1,765	2,814	+110.383%
2026-01-05	6.1900	6.2000	5.7400	5.7400	-14.456%	37	3,286	+101.220%
2026-01-02	7.0000	7.0000	6.6500	6.7100	-7.448%	18	3,275	+72.131%
2025-12-31	7.3500	7.3500	7.2500	7.2500	0.000%	8	3,256	+59.310%
2025-12-30	7.6700	7.6700	7.1000	7.2500	+0.694%	14	3,256	+59.310%
2025-12-29	7.0000	7.2000	7.0000	7.2000	+4.046%	26	3,247	+60.417%
2025-12-26	7.0200	7.1400	6.9200	6.9200	+2.976%	54	3,242	+66.908%
2025-12-24	6.5500	6.7200	6.5500	6.7200	-6.014%	3	3,230	+71.875%
2025-12-23	6.8000	7.2000	6.8000	7.1500	-15.584%	125	3,230	+61.538%
2025-12-19	8.6000	8.6000	8.4300	8.4700	-3.750%	1,156	3,122	+36.364%
2025-12-18	8.7500	8.8200	8.6500	8.8000	+3.529%	23	1,970	+31.250%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+2.410%	1	1,971	+35.882%
2025-12-16	8.4000	8.5100	8.3000	8.3000	+5.732%	123	1,970	+39.157%
2025-12-15	8.0000	8.0000	7.7000	7.8500	-0.507%	6	1,855	+47.134%
2025-12-12	7.9300	7.9300	7.8900	7.8900	-2.109%	29	1,854	+46.388%
2025-12-11	7.9000	8.0600	7.9000	8.0600	-5.621%	24	1,865	+43.300%
2025-12-10	8.7500	8.7500	8.4100	8.5400	-10.763%	79	1,862	+35.246%
2025-12-09	9.6000	9.6000	9.3200	9.5700	+3.459%	14	1,890	+20.690%
2025-12-08	9.5300	9.5300	9.1500	9.2500	+7.433%	62	1,881	+24.865%
2025-12-05	8.4000	8.7300	8.4000	8.6100	-1.712%	11	1,823	+34.146%
2025-12-04	9.0500	9.0500	8.6500	8.7600	-4.783%	307	1,812	+31.849%
2025-12-03	9.1300	9.2000	9.1300	9.2000	+1.657%	16	1,509	+25.543%
2025-12-02	9.2000	9.2000	9.0500	9.0500	+3.193%	12	1,503	+27.624%
2025-12-01	8.6500	8.7700	8.5900	8.7700	+1.387%	6	1,493	+31.699%
2025-11-28	8.9500	8.9500	8.5000	8.6500	-2.480%	5	1,488	+33.526%
2025-11-26	9.0900	9.1500	8.7500	8.8700	-7.796%	466	1,063	+30.214%
2025-11-25	9.9000	10.1000	9.5500	9.6200	-9.671%	210	1,063	+20.062%
2025-11-24	11.4600	12.0400	10.6500	10.6500	+7.576%	91	956	+8.451%
2025-11-20	9.3500	9.9100	9.3500	9.9000	+3.448%	47	934	+16.667%
2025-11-19	9.5700	9.5700	9.5700	9.5700	-4.776%	5	911	+20.690%
2025-11-18	9.9000	10.0500	9.9000	10.0500	+6.237%	11	906	+14.925%
2025-11-17	9.6800	9.8000	9.4600	9.4600	-1.458%	4	907	+22.093%
2025-11-14	9.8000	9.8000	9.6000	9.6000	+7.263%	2	904	+20.313%
2025-11-13	9.0500	9.1500	8.9500	8.9500	+1.820%	10	902	+29.050%
2025-11-12	9.0000	9.0000	8.7900	8.7900	-5.280%	58	893	+31.399%
2025-11-11	9.4000	9.5300	9.2800	9.2800	-14.862%	13	836	+24.461%
2025-11-10	10.8900	10.9000	10.7000	10.9000	0.000%	4	828	+5.963%
2025-11-07	10.8000	11.2500	10.4500	10.9000	+7.389%	19	828	+5.963%
2025-11-06	10.1000	10.3500	10.1000	10.1500	+5.729%	5	811	+13.793%
2025-11-05	10.2900	10.4200	9.2600	9.6000	+0.946%	40	806	+20.313%
2025-11-04	9.6100	9.9000	9.3000	9.5100	+2.258%	5	772	+21.451%
2025-11-03	9.1500	9.4000	9.1500	9.3000	+0.758%	854	55	+24.194%
2025-10-31	9.0700	9.2300	9.0700	9.2300	+5.849%	3	55	+25.135%
2025-10-30	8.8000	8.8000	8.7200	8.7200	0.000%	52	52	+32.454%