Dark

NVAX20250718C15
NVAX Jul 18 2025 15.00 Call (NVAX250718C00015000)
option OPRA

EOD

Jun 16, 2025

0.0600-25.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-16	0.06	0.06	0.06	0.06	-25.000%	10	4,643	0.000%
2025-06-09	0.08	0.08	0.08	0.08	0.000%	2	4,643	-25.000%
2025-06-06	0.07	0.08	0.06	0.08	0.000%	358	4,641	-25.000%
2025-06-05	0.08	0.08	0.08	0.08	0.000%	10	4,683	-25.000%
2025-06-04	0.08	0.08	0.08	0.08	0.000%	134	4,673	-25.000%
2025-06-03	0.09	0.09	0.08	0.08	+14.286%	404	4,617	-25.000%
2025-06-02	0.06	0.07	0.06	0.07	0.000%	3	4,260	-14.286%
2025-05-30	0.05	0.08	0.05	0.07	-30.000%	64	4,262	-14.286%
2025-05-27	0.10	0.10	0.10	0.10	+11.111%	200	4,271	-40.000%
2025-05-23	0.07	0.09	0.07	0.09	-18.182%	1,004	4,455	-33.333%
2025-05-22	0.11	0.11	0.10	0.11	-15.385%	109	4,455	-45.455%
2025-05-21	0.12	0.13	0.09	0.13	0.000%	36	4,365	-53.846%
2025-05-20	0.13	0.14	0.12	0.13	+18.182%	113	4,339	-53.846%
2025-05-19	0.19	0.28	0.11	0.11	+22.222%	668	4,285	-45.455%
2025-05-16	0.09	0.09	0.07	0.09	+28.571%	38	4,127	-33.333%
2025-05-15	0.08	0.08	0.07	0.07	0.000%	45	4,108	-14.286%
2025-05-14	0.05	0.07	0.05	0.07	0.000%	15	4,083	-14.286%
2025-05-13	0.13	0.14	0.07	0.07	+16.667%	80	4,091	-14.286%
2025-05-12	0.21	0.21	0.06	0.06	-25.000%	167	4,013	0.000%
2025-05-09	0.09	0.10	0.07	0.08	-20.000%	84	3,890	-25.000%
2025-05-08	0.17	0.17	0.10	0.10	+25.000%	290	3,853	-40.000%
2025-05-07	0.07	0.08	0.07	0.08	+14.286%	51	3,764	-25.000%
2025-05-06	0.10	0.14	0.07	0.07	-30.000%	175	3,763	-14.286%
2025-05-05	0.11	0.11	0.09	0.10	-9.091%	161	3,588	-40.000%
2025-05-02	0.11	0.12	0.11	0.11	-8.333%	30	3,474	-45.455%
2025-05-01	0.10	0.12	0.10	0.12	+9.091%	25	3,463	-50.000%
2025-04-30	0.11	0.13	0.10	0.11	-8.333%	58	3,442	-45.455%
2025-04-28	0.15	0.15	0.11	0.12	-7.692%	76	3,389	-50.000%
2025-04-25	0.10	0.13	0.10	0.13	+8.333%	306	3,355	-53.846%
2025-04-24	0.26	0.26	0.09	0.12	-20.000%	261	3,239	-50.000%
2025-04-23	0.12	0.15	0.12	0.15	+87.500%	17	3,095	-60.000%
2025-04-21	0.08	0.08	0.07	0.08	+14.286%	35	3,079	-25.000%
2025-04-16	0.07	0.07	0.07	0.07	+40.000%	7	3,076	-14.286%
2025-04-15	0.05	0.05	0.05	0.05	-44.444%	1	3,076	+20.000%
2025-04-14	0.09	0.09	0.09	0.09	+12.500%	7	3,077	-33.333%
2025-04-11	0.08	0.08	0.08	0.08	-20.000%	6	3,084	-25.000%
2025-04-10	0.08	0.10	0.06	0.10	+25.000%	123	3,084	-40.000%
2025-04-08	0.15	0.15	0.08	0.08	-33.333%	42	3,038	-25.000%
2025-04-07	0.12	0.17	0.12	0.12	0.000%	1,017	3,038	-50.000%
2025-04-04	0.08	0.12	0.08	0.12	+71.429%	38	3,495	-50.000%
2025-04-03	0.07	0.08	0.06	0.07	-30.000%	33	3,488	-14.286%
2025-04-02	0.10	0.10	0.10	0.10	0.000%	5	3,490	-40.000%
2025-03-31	0.30	0.30	0.09	0.10	-16.667%	650	3,490	-40.000%
2025-03-28	0.12	0.12	0.12	0.12	-7.692%	6	2,880	-50.000%
2025-03-27	0.13	0.13	0.13	0.13	-7.143%	14	2,883	-53.846%
2025-03-26	0.14	0.15	0.14	0.14	-6.667%	5	2,887	-57.143%
2025-03-25	0.18	0.18	0.15	0.15	-16.667%	40	2,888	-60.000%
2025-03-24	0.18	0.18	0.18	0.18	-10.000%	22	2,888	-66.667%
2025-03-21	0.20	0.20	0.20	0.20	-16.667%	22	2,906	-70.000%
2025-03-20	0.25	0.25	0.24	0.24	-20.000%	3	2,907	-75.000%
2025-03-19	0.30	0.30	0.30	0.30	+11.111%	1	2,909	-80.000%
2025-03-18	0.28	0.28	0.27	0.27	-18.182%	3	2,909	-77.778%
2025-03-17	0.33	0.33	0.33	0.33	+10.000%	2	2,911	-81.818%
2025-03-14	0.33	0.33	0.30	0.30	-21.053%	26	2,910	-80.000%
2025-03-13	0.38	0.38	0.38	0.38	+22.581%	1	2,908	-84.211%
2025-03-12	0.30	0.31	0.29	0.31	-3.125%	28	2,908	-80.645%
2025-03-11	0.32	0.32	0.32	0.32	-8.571%	5	2,908	-81.250%
2025-03-10	0.42	0.42	0.35	0.35	-14.634%	23	2,903	-82.857%
2025-03-07	0.41	0.41	0.41	0.41	+24.242%	20	2,888	-85.366%
2025-03-05	0.34	0.34	0.31	0.33	+3.125%	4	2,888	-81.818%
2025-03-04	0.29	0.33	0.29	0.32	-13.514%	25	2,886	-81.250%
2025-03-03	0.53	0.53	0.37	0.37	-15.909%	53	2,860	-83.784%
2025-02-28	0.43	0.45	0.41	0.44	+51.724%	42	2,860	-86.364%
2025-02-27	0.40	0.40	0.29	0.29	-19.444%	21	2,841	-79.310%
2025-02-26	0.39	0.39	0.36	0.36	-21.739%	5	2,841	-83.333%
2025-02-24	0.62	0.62	0.45	0.46	-26.984%	44	2,844	-86.957%
2025-02-21	0.52	0.72	0.52	0.63	+16.667%	120	2,844	-90.476%
2025-02-20	0.54	0.54	0.54	0.54	+10.204%	1	2,843	-88.889%
2025-02-19	0.57	0.57	0.49	0.49	-27.941%	1,259	2,843	-87.755%
2025-02-18	0.68	0.68	0.68	0.68	+7.937%	1	1,890	-91.176%
2025-02-14	0.68	0.68	0.63	0.63	+10.526%	22	1,889	-90.476%
2025-02-13	0.55	0.57	0.55	0.57	-5.000%	4	1,889	-89.474%
2025-02-12	0.58	0.60	0.58	0.60	-6.250%	7	1,889	-90.000%
2025-02-11	0.66	0.66	0.61	0.64	-8.571%	3	1,891	-90.625%
2025-02-10	0.70	0.70	0.67	0.70	+2.941%	11	1,892	-91.429%
2025-02-07	0.71	0.71	0.67	0.68	-8.108%	48	1,883	-91.176%
2025-02-06	0.76	0.81	0.74	0.74	-7.500%	9	1,899	-91.892%
2025-02-05	0.80	0.80	0.80	0.80	+11.111%	3	1,898	-92.500%
2025-02-04	0.72	0.72	0.72	0.72	-7.692%	4	1,896	-91.667%
2025-02-03	0.81	0.81	0.76	0.78	-10.345%	18	1,892	-92.308%
2025-01-31	0.87	0.87	0.87	0.87	-17.143%	20	1,902	-93.103%
2025-01-30	0.91	1.05	0.86	1.05	+8.247%	50	1,907	-94.286%
2025-01-29	1.00	1.00	0.97	0.97	-12.613%	22	1,878	-93.814%
2025-01-28	1.10	1.18	1.07	1.11	-5.932%	11	1,863	-94.595%
2025-01-27	1.10	1.18	1.10	1.18	+7.273%	3	1,853	-94.915%
2025-01-24	1.33	1.33	1.07	1.10	+4.762%	52	1,852	-94.545%
2025-01-23	0.96	1.05	0.96	1.05	+9.375%	29	1,828	-94.286%
2025-01-22	0.86	0.96	0.86	0.96	+4.348%	2	1,800	-93.750%
2025-01-21	0.88	0.92	0.87	0.92	+1.099%	7	1,794	-93.478%
2025-01-17	0.95	0.95	0.91	0.91	-6.186%	4	1,794	-93.407%
2025-01-15	1.12	1.12	0.97	0.97	+1.042%	5	1,794	-93.814%
2025-01-14	1.09	1.09	0.96	0.96	-6.796%	2	1,793	-93.750%
2025-01-13	1.16	1.16	0.97	1.03	-17.600%	7	1,792	-94.175%
2025-01-10	1.46	1.46	1.23	1.25	-18.301%	10	1,788	-95.200%
2025-01-08	1.74	1.74	1.49	1.53	-13.068%	34	1,764	-96.078%
2025-01-07	1.96	2.12	1.76	1.76	+30.370%	185	1,764	-96.591%
2025-01-06	1.05	1.42	1.05	1.35	+37.755%	1,669	1,709	-95.556%
2025-01-03	0.90	0.98	0.90	0.98	+3.158%	4	293	-93.878%
2025-01-02	0.95	0.95	0.95	0.95	+18.750%	2	292	-93.684%
2024-12-31	0.80	0.80	0.80	0.80	-9.091%	1	291	-92.500%
2024-12-26	0.88	0.88	0.88	0.88	-9.278%	11	291	-93.182%
2024-12-23	0.97	0.97	0.97	0.97	-7.619%	2	280	-93.814%
2024-12-19	1.05	1.05	1.05	1.05	-0.943%	1	282	-94.286%
2024-12-18	1.22	1.25	1.06	1.06	-15.200%	21	283	-94.340%
2024-12-16	1.35	1.35	1.25	1.25	+9.649%	607	634	-95.200%
2024-12-12	1.14	1.14	1.14	1.14	+8.571%	10	634	-94.737%
2024-12-11	1.05	1.05	1.05	1.05	-3.670%	3	628	-94.286%
2024-12-10	1.24	1.24	1.09	1.09	-6.838%	4	625	-94.495%
2024-12-09	1.17	1.17	1.17	1.17	+1.739%	3	624	-94.872%
2024-12-06	1.24	1.24	1.14	1.15	+13.861%	712	621	-94.783%
2024-12-03	1.01	1.01	1.01	1.01	+5.208%	1	319	-94.059%
2024-12-02	0.96	0.96	0.96	0.96	-4.000%	1	318	-93.750%
2024-11-26	1.00	1.00	1.00	1.00	-15.254%	1	318	-94.000%
2024-11-25	1.17	1.18	1.17	1.18	+42.169%	300	318	-94.915%
2024-11-18	0.84	0.84	0.83	0.83	+18.571%	3	33	-92.771%
2024-11-15	0.77	0.77	0.46	0.70	-12.500%	32	32	-91.429%
2024-11-14	0.81	0.81	0.80	0.80	0.000%	60	0	-92.500%