Dark

NVO20261218P55
NVO Dec 18 2026 55.00 Put (NVO261218P00055000)
option OPRA

EOD

Sep 30, 2026

17.01+0.354%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.0100	17.0100	17.0100	17.0100	+0.354%	1	167	0.000%
2026-09-28	16.5300	16.9500	16.5300	16.9500	+4.630%	14	167	+0.354%
2026-09-25	16.3700	16.3700	16.2000	16.2000	-2.056%	172	173	+5.000%
2026-09-24	16.6800	16.6800	16.5300	16.5400	-0.361%	695	167	+2.842%
2026-09-23	16.5700	16.6000	16.5700	16.6000	+6.138%	78	463	+2.470%
2026-09-22	15.3900	15.7800	15.3200	15.6400	+2.827%	145	1,002	+8.760%
2026-09-21	14.5600	15.4200	14.5600	15.2100	+29.227%	69	1,715	+11.834%
2026-09-18	11.7700	11.7700	11.7700	11.7700	-4.696%	1	1,768	+44.520%
2026-09-17	12.3500	12.3500	12.3500	12.3500	-2.372%	1	1,767	+37.733%
2026-09-15	12.5500	12.6500	12.4700	12.6500	+2.016%	12	1,766	+34.466%
2026-09-11	11.9500	12.4000	11.9500	12.4000	+11.511%	22	1,760	+37.177%
2026-09-10	11.0000	11.1200	10.9000	11.1200	+2.963%	134	1,774	+52.968%
2026-09-09	10.3700	10.8000	10.3700	10.8000	+3.846%	27	1,816	+57.500%
2026-09-08	10.0000	10.4000	10.0000	10.4000	+11.230%	33	1,799	+63.558%
2026-09-04	9.3000	9.5600	9.3000	9.3500	+0.972%	360	1,519	+81.925%
2026-09-02	9.9000	10.4000	9.1000	9.2600	-10.962%	42	1,519	+83.693%
2026-09-01	9.8800	10.4000	9.8800	10.4000	+1.961%	13	1,503	+63.558%
2026-08-31	10.2500	10.4000	10.2000	10.2000	+0.493%	32	1,490	+66.765%
2026-08-28	9.9000	10.1500	9.9000	10.1500	+5.729%	130	1,458	+67.586%
2026-08-27	9.8500	9.8500	9.5000	9.6000	+7.865%	7	1,366	+77.188%
2026-08-26	8.9000	8.9000	8.9000	8.9000	-2.944%	6	1,359	+91.124%
2026-08-24	9.1600	9.1700	9.0500	9.1700	+0.219%	8	1,353	+85.496%
2026-08-21	9.1500	9.1500	9.1500	9.1500	-6.633%	10	1,347	+85.902%
2026-08-18	9.8400	9.8400	9.8000	9.8000	-3.258%	2	1,357	+73.571%
2026-08-14	9.9600	10.1300	9.9600	10.1300	-0.197%	11	1,358	+67.917%
2026-08-13	10.3300	10.3300	10.1500	10.1500	+8.556%	7	1,349	+67.586%
2026-08-11	9.3500	9.3500	9.3500	9.3500	-1.058%	1	1,350	+81.925%
2026-08-10	9.4500	9.4500	9.4500	9.4500	-1.869%	1	1,351	+80.000%
2026-08-07	9.6400	9.6400	9.4000	9.6300	-8.286%	22	1,352	+76.636%
2026-08-06	11.0000	11.0000	10.5000	10.5000	-12.863%	10	1,352	+62.000%
2026-08-04	12.0500	12.0500	12.0500	12.0500	+20.984%	1	1,347	+41.162%
2026-07-31	9.8500	10.0500	9.8500	9.9600	+38.141%	121	1,347	+70.783%
2026-07-30	7.2500	7.2500	7.1900	7.2100	-1.233%	6	1,296	+135.922%
2026-07-29	7.2000	7.3300	7.2000	7.3000	-5.195%	15	1,291	+133.014%
2026-07-28	7.5000	7.7000	7.5000	7.7000	-15.011%	2	1,286	+120.909%
2026-07-23	9.0800	9.0800	9.0600	9.0600	-3.924%	8	1,288	+87.748%
2026-07-22	9.4300	9.4300	9.4300	9.4300	+17.875%	1	1,280	+80.382%
2026-07-17	7.5200	8.0000	7.5200	8.0000	+7.095%	157	1,279	+112.625%
2026-07-16	7.4700	7.4700	7.4700	7.4700	-14.531%	1	1,288	+127.711%
2026-07-09	8.7500	8.7500	8.7200	8.7400	-0.682%	11	1,289	+94.622%
2026-07-08	8.5900	8.8000	8.5900	8.8000	+4.762%	2	1,300	+93.295%
2026-07-07	8.2500	8.4500	8.2500	8.4000	-5.085%	344	1,302	+102.500%
2026-07-06	8.8500	8.8500	8.8500	8.8500	+8.722%	1	1,049	+92.203%
2026-07-02	8.5000	8.5000	7.8900	8.1400	-10.549%	6	1,050	+108.968%
2026-07-01	8.6500	9.1000	8.6500	9.1000	-5.208%	44	1,050	+86.923%
2026-06-30	9.4000	9.6000	9.4000	9.6000	-1.941%	6	1,009	+77.188%
2026-06-25	9.7900	9.7900	9.7900	9.7900	-2.684%	1	1,005	+73.749%
2026-06-24	10.0600	10.0600	10.0600	10.0600	-6.852%	2	1,006	+69.085%
2026-06-22	10.8200	10.8200	10.8000	10.8000	-11.837%	10	1,007	+57.500%
2026-06-17	12.2500	12.2500	12.2500	12.2500	-3.771%	4	993	+38.857%
2026-06-16	12.7300	12.7300	12.7300	12.7300	-3.194%	1	993	+33.621%
2026-06-11	13.1500	13.1500	13.1500	13.1500	-10.239%	10	992	+29.354%
2026-06-09	14.6500	14.6500	14.6500	14.6500	+14.543%	1	1,002	+16.109%
2026-06-04	12.7900	12.7900	12.7900	12.7900	-9.611%	1	1,003	+32.995%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+6.391%	1	1,002	+20.212%
2026-06-02	13.2300	13.3000	13.2300	13.3000	+13.675%	3	1,002	+27.895%
2026-05-29	11.5000	11.8000	11.5000	11.7000	-6.175%	3	1,000	+45.385%
2026-05-26	11.9500	12.4700	11.9500	12.4700	+3.058%	9	998	+36.407%
2026-05-22	12.1000	12.1000	12.1000	12.1000	-1.466%	3	989	+40.579%
2026-05-19	12.4100	12.4100	12.2600	12.2800	-2.385%	12	986	+38.518%
2026-05-18	12.5800	12.5800	12.5800	12.5800	-0.159%	10	974	+35.215%
2026-05-15	12.6000	12.6000	12.6000	12.6000	+16.129%	2	974	+35.000%
2026-05-13	10.8500	10.8500	10.8500	10.8500	-1.364%	3	967	+56.774%
2026-05-12	11.0000	11.0000	11.0000	11.0000	-2.741%	4	964	+54.636%
2026-05-11	10.7300	11.3100	10.7300	11.3100	-2.078%	7	964	+50.398%
2026-05-08	11.7200	11.7200	11.5500	11.5500	-2.532%	4	969	+47.273%
2026-05-06	11.8500	11.8500	11.8500	11.8500	-8.423%	1	967	+43.544%
2026-05-04	12.9500	12.9500	12.9400	12.9400	-3.144%	5	968	+31.453%
2026-05-01	13.3600	13.3600	13.3600	13.3600	-14.904%	5	968	+27.320%
2026-04-29	15.7100	15.7100	15.5700	15.7000	+3.974%	25	968	+8.344%
2026-04-27	15.6400	15.6400	15.1000	15.1000	-2.581%	25	938	+12.649%
2026-04-24	15.7500	15.7500	15.4500	15.5000	-8.824%	33	933	+9.742%
2026-04-23	17.0000	17.0000	17.0000	17.0000	+2.286%	5	965	+0.059%
2026-04-21	16.6100	16.6200	16.6100	16.6200	+5.860%	10	960	+2.347%
2026-04-17	15.3800	15.7000	15.3800	15.7000	+3.289%	27	963	+8.344%
2026-04-16	15.2000	15.2000	15.2000	15.2000	-10.588%	1	936	+11.908%
2026-04-14	17.0000	17.0000	17.0000	17.0000	-5.187%	1	937	+0.059%
2026-04-13	17.9300	17.9500	17.9300	17.9300	-4.881%	100	936	-5.131%
2026-04-09	18.8500	18.8500	18.8500	18.8500	+5.014%	1	838	-9.761%
2026-04-08	17.9500	17.9500	17.9500	17.9500	-8.418%	2	839	-5.237%
2026-04-02	19.6000	19.6000	19.6000	19.6000	+2.243%	1	840	-13.214%
2026-03-31	20.0300	20.0300	19.1700	19.1700	-4.102%	10	840	-11.268%
2026-03-30	20.0000	20.0000	19.9900	19.9900	-1.479%	2	834	-14.907%
2026-03-27	20.2900	20.2900	20.2900	20.2900	+0.198%	10	832	-16.166%
2026-03-25	20.2500	20.2500	20.2500	20.2500	+4.113%	1	822	-16.000%
2026-03-23	19.4500	19.4500	19.4500	19.4500	-3.617%	10	821	-12.545%
2026-03-20	19.9200	20.1800	19.9200	20.1800	+3.753%	8	811	-15.709%
2026-03-19	19.4500	19.4500	19.4500	19.4500	+1.039%	10	807	-12.545%
2026-03-18	19.2500	19.2500	19.2500	19.2500	+4.336%	7	797	-11.636%
2026-03-17	18.7800	18.7800	18.4500	18.4500	-3.403%	3	804	-7.805%
2026-03-16	19.1000	19.1000	19.1000	19.1000	-0.157%	12	801	-10.942%
2026-03-13	18.6000	19.1300	18.6000	19.1300	+3.798%	22	813	-11.082%
2026-03-11	18.5000	18.5000	18.4300	18.4300	-0.914%	19	791	-7.705%
2026-03-10	18.3000	18.6000	18.3000	18.6000	+3.333%	8	804	-8.548%
2026-03-09	18.2600	18.2600	18.0000	18.0000	-1.639%	6	796	-5.500%
2026-03-05	18.4600	18.4600	18.2500	18.3000	-8.500%	9	791	-7.049%
2026-03-03	20.6600	20.6600	20.0000	20.0000	+3.842%	12	782	-14.950%
2026-02-27	19.2600	19.2600	19.2600	19.2600	-0.207%	10	780	-11.682%
2026-02-26	19.2100	19.3000	19.2100	19.3000	+1.366%	3	770	-11.865%
2026-02-25	19.1200	19.1200	19.0000	19.0400	+2.919%	26	750	-10.662%
2026-02-24	18.5900	18.5900	18.5000	18.5000	+4.757%	101	750	-8.054%
2026-02-23	17.2200	17.6600	17.1500	17.6600	+41.280%	5	679	-3.681%
2026-02-20	12.6500	12.6500	12.3500	12.5000	+5.664%	14	682	+36.080%
2026-02-19	11.7500	11.8300	11.7500	11.8300	+2.691%	6	695	+43.787%
2026-02-18	11.5200	11.5200	11.5200	11.5200	+1.141%	1	696	+47.656%
2026-02-17	11.5100	11.5100	11.2500	11.3900	+0.352%	28	696	+49.342%
2026-02-13	11.3500	11.3500	11.3500	11.3500	+4.128%	2	671	+49.868%
2026-02-09	10.9000	10.9000	10.9000	10.9000	-12.450%	3	671	+56.055%
2026-02-06	13.3200	13.3200	12.4500	12.4500	-14.784%	8	668	+36.627%
2026-02-05	13.6500	14.6100	13.5000	14.6100	+19.071%	21	667	+16.427%
2026-02-04	12.4700	12.4700	11.8000	12.2700	+20.294%	55	657	+38.631%
2026-02-03	8.0000	10.8000	8.0000	10.2000	+41.667%	105	643	+66.765%
2026-02-02	7.4500	7.4500	7.2000	7.2000	-2.703%	3	613	+136.250%
2026-01-29	7.1000	7.4000	7.1000	7.4000	+8.824%	5	612	+129.865%
2026-01-28	6.8000	6.8000	6.8000	6.8000	+17.241%	2	617	+150.147%
2026-01-26	5.9600	5.9600	5.8000	5.8000	-10.769%	7	615	+193.276%
2026-01-23	5.8500	6.5000	5.8000	6.5000	+0.775%	135	610	+161.692%
2026-01-22	6.4500	6.4500	6.4500	6.4500	-11.279%	1	580	+163.721%
2026-01-21	7.3300	7.8000	7.2700	7.2700	+12.713%	16	581	+133.975%
2026-01-20	6.6300	6.6300	6.4500	6.4500	+4.878%	4	580	+163.721%
2026-01-16	6.8100	6.8100	6.1500	6.1500	-19.608%	20	588	+176.585%
2026-01-15	7.5000	7.8000	7.5000	7.6500	+7.746%	78	588	+122.353%
2026-01-14	7.0000	7.1500	6.8600	7.1000	+6.767%	355	557	+139.577%
2026-01-13	6.5500	6.6500	6.5500	6.6500	-2.206%	73	358	+155.789%
2026-01-12	6.8000	6.9600	6.6800	6.8000	-2.857%	33	287	+150.147%
2026-01-09	6.5600	7.0800	6.4900	7.0000	-7.895%	16	285	+143.000%
2026-01-08	7.6000	7.6000	7.6000	7.6000	+1.333%	3	273	+123.816%
2026-01-07	7.6500	7.6500	7.4000	7.5000	-5.063%	23	276	+126.800%
2026-01-06	7.3000	7.9500	7.3000	7.9000	-3.659%	6	253	+115.316%
2026-01-05	8.6400	8.8000	8.2000	8.2000	-14.494%	8	250	+107.439%
2026-01-02	9.7800	9.9300	9.5900	9.5900	-6.439%	6	250	+77.372%
2025-12-31	10.2000	10.2500	10.2000	10.2500	+2.705%	5	245	+65.951%
2025-12-30	9.9800	9.9800	9.9800	9.9800	+1.320%	1	245	+70.441%
2025-12-29	9.8500	9.8500	9.8500	9.8500	+0.408%	2	246	+72.690%
2025-12-26	9.8100	9.8100	9.8100	9.8100	+0.615%	1	246	+73.394%
2025-12-24	9.2500	9.7500	9.2500	9.7500	-3.941%	2	246	+74.462%
2025-12-23	9.6500	10.1500	9.6000	10.1500	-12.950%	4	246	+67.586%
2025-12-19	11.6600	11.6600	11.6600	11.6600	-4.033%	3	244	+45.883%
2025-12-18	12.1500	12.1500	12.1500	12.1500	+3.404%	9	241	+40.000%
2025-12-17	11.7500	11.7500	11.7500	11.7500	+0.256%	1	250	+44.766%
2025-12-16	11.7500	11.7500	11.7200	11.7200	+8.218%	15	251	+45.137%
2025-12-15	10.8300	10.8300	10.8300	10.8300	-1.545%	4	250	+57.064%
2025-12-12	10.9000	11.0000	10.6400	11.0000	+2.041%	183	246	+54.636%
2025-12-11	11.1400	11.1400	10.7700	10.7800	-9.030%	11	104	+57.792%
2025-12-10	11.8500	11.8500	11.8500	11.8500	-7.782%	1	101	+43.544%
2025-12-09	12.8500	12.8500	12.8500	12.8500	+8.898%	1	102	+32.374%
2025-12-05	11.8000	11.8000	11.8000	11.8000	-4.065%	2	101	+44.153%
2025-12-03	12.3000	12.3800	12.3000	12.3000	-0.806%	21	99	+38.293%
2025-12-02	12.4000	12.4000	12.4000	12.4000	+4.202%	2	78	+37.177%
2025-12-01	11.9000	11.9000	11.9000	11.9000	+0.762%	1	76	+42.941%
2025-11-28	11.5500	11.8700	11.5500	11.8100	-8.307%	7	75	+44.030%
2025-11-25	13.1800	13.1800	12.8800	12.8800	-9.296%	10	68	+32.065%
2025-11-24	15.2500	15.4200	14.2000	14.2000	+5.185%	28	58	+19.789%
2025-11-21	13.6100	13.6100	13.5000	13.5000	+7.399%	8	31	+26.000%
2025-11-20	12.5700	12.5700	12.5700	12.5700	-1.024%	1	31	+35.322%
2025-11-19	12.7000	12.7000	12.7000	12.7000	+4.527%	4	30	+33.937%
2025-11-13	12.1500	12.1500	12.1500	12.1500	+2.187%	1	29	+40.000%
2025-11-12	11.8900	11.8900	11.8900	11.8900	-13.464%	10	18	+43.061%
2025-11-05	13.7000	13.9900	13.7000	13.7400	+7.765%	11	18	+23.799%
2025-11-03	12.2800	12.7500	12.2800	12.7500	+4.508%	11	3	+33.412%
2025-10-31	12.2000	12.2000	12.2000	12.2000	+3.653%	1	3	+39.426%
2025-10-30	11.7700	11.7700	11.7700	11.7700	0.000%	2	2	+44.520%