Dark

NVAX20260417C8
NVAX Apr 17 2026 8.00 Call (NVAX260417C00008000)
option OPRA

EOD

Jan 20, 2026

1.18+7.273%(+0.08)50

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-20	1.0000	1.5000	1.0000	1.1800	+7.273%	50	11,085	0.000%
2026-01-16	1.0000	1.3400	1.0000	1.1000	+0.917%	20	11,047	+7.273%
2026-01-15	1.0600	1.1800	1.0600	1.0900	-16.154%	5	11,047	+8.257%
2026-01-14	1.4800	1.4800	1.1000	1.3000	-19.255%	273	11,047	-9.231%
2026-01-13	1.1000	1.6100	1.0400	1.6100	+62.626%	704	11,029	-26.708%
2026-01-12	0.7600	0.9900	0.7400	0.9900	+23.750%	70	11,072	+19.192%
2026-01-09	0.8600	0.8600	0.8000	0.8000	0.000%	26	11,078	+47.500%
2026-01-08	0.8000	0.8400	0.8000	0.8000	-23.810%	22	11,059	+47.500%
2026-01-07	1.0200	1.0500	1.0200	1.0500	+16.667%	5	11,040	+12.381%
2026-01-06	0.8400	1.0200	0.8400	0.9000	+11.111%	9	11,038	+31.111%
2026-01-05	0.7000	0.8100	0.7000	0.8100	+3.846%	93	11,056	+45.679%
2026-01-02	0.6800	0.8000	0.6100	0.7800	+27.869%	408	11,056	+51.282%
2025-12-31	0.6300	0.6300	0.5500	0.6100	+5.172%	19	10,990	+93.443%
2025-12-30	0.5800	0.5800	0.5800	0.5800	+3.571%	2	10,990	+103.448%
2025-12-29	0.6300	0.6600	0.5600	0.5600	-16.418%	70	10,992	+110.714%
2025-12-26	0.6800	0.6800	0.6700	0.6700	-8.219%	50	10,962	+76.119%
2025-12-24	0.7200	0.7300	0.7200	0.7300	+7.353%	3	10,910	+61.644%
2025-12-23	0.6000	0.6800	0.6000	0.6800	-9.333%	9	10,910	+73.529%
2025-12-22	0.7000	0.7600	0.7000	0.7500	+15.385%	244	10,902	+57.333%
2025-12-18	0.6500	0.6500	0.6500	0.6500	+1.563%	2	10,886	+81.538%
2025-12-17	0.6700	0.6700	0.6400	0.6400	+6.667%	6	10,886	+84.375%
2025-12-16	0.5800	0.6000	0.5800	0.6000	-7.692%	7	10,887	+96.667%
2025-12-15	0.6400	0.6800	0.6300	0.6500	-8.451%	4	10,886	+81.538%
2025-12-11	0.7100	0.7100	0.7100	0.7100	+1.429%	1	10,885	+66.197%
2025-12-10	0.7400	0.7700	0.7000	0.7000	-4.110%	203	10,886	+68.571%
2025-12-09	0.7700	0.7800	0.5400	0.7300	-2.667%	71	10,885	+61.644%
2025-12-08	0.7600	0.7600	0.7500	0.7500	-7.407%	6	10,956	+57.333%
2025-12-05	0.8400	0.8500	0.8100	0.8100	-2.410%	42	10,956	+45.679%
2025-12-04	0.7500	0.8300	0.7500	0.8300	+1.220%	15	10,934	+42.169%
2025-12-03	0.8200	0.8200	0.8200	0.8200	+5.128%	6	10,934	+43.902%
2025-12-02	0.8000	0.8000	0.7800	0.7800	-10.345%	5	10,930	+51.282%
2025-12-01	0.9400	0.9500	0.8500	0.8700	-11.224%	17	10,925	+35.632%
2025-11-28	0.9500	0.9800	0.9500	0.9800	+8.889%	20	10,934	+20.408%
2025-11-26	0.9000	0.9000	0.9000	0.9000	+25.000%	16	10,937	+31.111%
2025-11-21	0.8000	0.8000	0.7200	0.7200	-8.861%	33	10,937	+63.889%
2025-11-20	0.8100	0.8100	0.7900	0.7900	-5.952%	3	10,967	+49.367%
2025-11-19	0.9000	0.9500	0.8000	0.8400	-3.448%	138	10,968	+40.476%
2025-11-18	0.9000	0.9000	0.8400	0.8700	-24.348%	17	10,935	+35.632%
2025-11-13	1.1300	1.2500	1.1300	1.1500	0.000%	168	10,928	+2.609%
2025-11-12	1.2500	1.2500	1.1500	1.1500	-7.258%	18	10,769	+2.609%
2025-11-11	1.2000	1.2400	1.1800	1.2400	+7.826%	187	10,757	-4.839%
2025-11-10	1.2900	1.3000	1.1500	1.1500	-12.214%	1,092	10,585	+2.609%
2025-11-07	1.2700	1.3200	1.2300	1.3100	-12.081%	1,206	9,551	-9.924%
2025-11-06	1.5200	1.6000	1.4900	1.4900	-12.353%	114	8,720	-20.805%
2025-11-05	1.8500	1.9200	1.4500	1.7000	-4.494%	13	8,607	-30.588%
2025-11-04	1.7000	1.7800	1.7000	1.7800	-5.319%	12	8,599	-33.708%
2025-11-03	1.9500	1.9500	1.8800	1.8800	-7.843%	1,005	7,588	-37.234%
2025-10-28	2.0400	2.0400	2.0400	2.0400	-5.556%	1	7,588	-42.157%
2025-10-27	2.1900	2.2700	2.1600	2.1600	+0.465%	8	7,579	-45.370%
2025-10-24	2.3000	2.3000	2.1500	2.1500	+7.500%	311	7,579	-45.116%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-2.913%	739	7,318	-41.000%
2025-10-22	2.0600	2.0600	2.0600	2.0600	-8.036%	1	6,579	-42.718%
2025-10-21	2.2400	2.2400	2.2400	2.2400	-2.609%	1	6,580	-47.321%
2025-10-20	2.1700	2.3000	2.1700	2.3000	+17.949%	13	6,581	-48.696%
2025-10-17	2.0000	2.0000	1.9500	1.9500	-13.333%	1,025	6,589	-39.487%
2025-10-16	2.5700	2.5700	2.2500	2.2500	-10.000%	61	5,564	-47.556%
2025-10-15	2.6000	2.6000	2.3200	2.5000	+7.296%	21	5,504	-52.800%
2025-10-13	2.1500	2.3300	2.1500	2.3300	+11.483%	1,008	5,525	-49.356%
2025-10-10	2.0900	2.0900	2.0900	2.0900	-4.566%	1	5,413	-43.541%
2025-10-09	2.3000	2.3000	2.1900	2.1900	-17.045%	15	5,414	-46.119%
2025-10-08	2.7600	2.7600	2.6400	2.6400	0.000%	60	5,417	-55.303%
2025-10-07	2.7000	2.7000	2.5500	2.6400	+1.538%	13	5,422	-55.303%
2025-10-06	2.8000	2.8000	2.6000	2.6000	-8.772%	18	5,422	-54.615%
2025-10-03	2.8000	2.9000	2.7400	2.8500	+4.015%	29	5,406	-58.596%
2025-10-02	2.7500	2.7500	2.7000	2.7400	-5.517%	22	5,400	-56.934%
2025-10-01	2.6400	2.9000	2.6400	2.9000	+27.193%	18	5,397	-59.310%
2025-09-30	2.1700	2.2800	2.1700	2.2800	+1.786%	58	5,397	-48.246%
2025-09-29	2.2400	2.2400	2.2400	2.2400	0.000%	41	5,429	-47.321%
2025-09-26	2.0300	2.2500	2.0200	2.2400	+7.692%	2,023	5,468	-47.321%
2025-09-25	2.1500	2.1500	2.0800	2.0800	-10.730%	1,774	4,289	-43.269%
2025-09-24	2.3900	2.4000	2.3000	2.3300	-6.800%	261	2,522	-49.356%
2025-09-23	2.4300	2.5800	2.4300	2.5000	-0.398%	55	2,713	-52.800%
2025-09-22	2.5000	2.5800	2.4100	2.5100	+3.292%	66	2,764	-52.988%
2025-09-19	2.3300	2.4700	2.3000	2.4300	+2.966%	1,344	2,801	-51.440%
2025-09-18	2.2000	2.3600	2.2000	2.3600	+5.830%	200	1,667	-50.000%
2025-09-17	2.3100	2.3100	2.2100	2.2300	-3.463%	101	1,467	-47.085%
2025-09-16	2.2000	2.3100	2.2000	2.3100	+16.667%	17	1,566	-48.918%
2025-09-15	1.9600	2.0000	1.9600	1.9800	+3.125%	12	1,565	-40.404%
2025-09-12	1.9500	1.9500	1.9200	1.9200	-8.571%	1,014	1,575	-38.542%
2025-09-11	1.9600	2.1300	1.9600	2.1000	+11.111%	405	564	-43.810%
2025-09-10	1.8900	1.8900	1.8900	1.8900	-2.577%	1	484	-37.566%
2025-09-09	1.7800	2.0500	1.7800	1.9400	+7.778%	304	483	-39.175%
2025-09-08	1.9600	1.9600	1.7500	1.8000	-4.255%	7	276	-34.444%
2025-09-05	1.8800	1.8800	1.8800	1.8800	+21.290%	1	276	-37.234%
2025-09-04	1.5800	1.5800	1.5500	1.5500	-4.321%	4	276	-23.871%
2025-09-03	1.6500	1.6600	1.6200	1.6200	-5.814%	43	279	-27.160%
2025-09-02	1.6600	1.7200	1.6300	1.7200	+1.775%	58	239	-31.395%
2025-08-29	1.7300	1.7400	1.6900	1.6900	-1.170%	10	187	-30.178%
2025-08-28	1.8000	1.8000	1.6400	1.7100	-1.156%	23	187	-30.994%
2025-08-27	1.6300	1.7300	1.6300	1.7300	-0.575%	102	183	-31.792%
2025-08-26	1.6300	1.7400	1.6300	1.7400	+2.353%	10	101	-32.184%
2025-08-25	1.8000	1.8000	1.7000	1.7000	-9.091%	21	95	-30.588%
2025-08-22	1.7600	1.8800	1.7600	1.8700	+11.976%	50	80	-36.898%
2025-08-21	1.8500	1.9000	1.6700	1.6700	-42.414%	37	34	-29.341%
2025-08-19	2.9000	2.9000	2.9000	2.9000	0.000%	6	6	-59.310%